date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,12.65,13.2,12.0,13.11,3781900.0,8.3991,8.7643,7.9675,8.7045,3781900.0
2004-01-23 10:00:00,13.15,13.19,12.98,13.18,1839300.0,8.7311,8.7577,8.6182,8.751,1839300.0
2004-01-23 10:30:00,13.18,13.23,13.07,13.15,1906600.0,8.751,8.7842,8.678,8.7311,1906600.0
2004-01-23 11:00:00,13.16,13.16,12.98,13.02,1176400.0,8.7377,8.7377,8.6182,8.6448,1176400.0
2004-01-23 11:30:00,13.02,13.18,13.01,13.17,866300.0,8.6448,8.751,8.6381,8.7444,866300.0
2004-01-23 12:00:00,13.17,13.19,13.07,13.11,1119600.0,8.7444,8.7577,8.678,8.7045,1119600.0
2004-01-23 12:30:00,13.1,13.26,13.1,13.25,870400.0,8.6979,8.8041,8.6979,8.7975,870400.0
2004-01-23 13:00:00,13.25,13.27,13.16,13.17,801700.0,8.7975,8.8108,8.7377,8.7444,801700.0
2004-01-23 13:30:00,13.17,13.25,13.15,13.15,1275900.0,8.7444,8.7975,8.7311,8.7311,1275900.0
2004-01-23 14:00:00,13.15,13.16,13.12,13.12,487300.0,8.7311,8.7377,8.7112,8.7112,487300.0
2004-01-23 14:30:00,13.13,13.25,13.12,13.21,769900.0,8.7178,8.7975,8.7112,8.7709,769900.0
2004-01-23 15:00:00,13.2,13.22,13.12,13.17,1027700.0,8.7643,8.7776,8.7112,8.7444,1027700.0
2004-01-23 15:30:00,13.17,13.22,13.11,13.22,1201700.0,8.7444,8.7776,8.7045,8.7776,1201700.0
2004-01-26 09:30:00,13.1,13.19,13.05,13.12,1402800.0,8.6979,8.7577,8.6647,8.7112,1402800.0
2004-01-26 10:00:00,13.14,13.14,12.96,13.04,1806500.0,8.7245,8.7245,8.605,8.6581,1806500.0
2004-01-26 10:30:00,13.04,13.06,13.0,13.03,1606400.0,8.6581,8.6713,8.6315,8.6514,1606400.0
2004-01-26 11:00:00,13.03,13.1,13.03,13.08,690900.0,8.6514,8.6979,8.6514,8.6846,690900.0
2004-01-26 11:30:00,13.08,13.17,13.03,13.15,414200.0,8.6846,8.7444,8.6514,8.7311,414200.0
2004-01-26 12:00:00,13.16,13.23,13.11,13.19,441000.0,8.7377,8.7842,8.7045,8.7577,441000.0
2004-01-26 12:30:00,13.21,13.25,13.17,13.23,482900.0,8.7709,8.7975,8.7444,8.7842,482900.0
2004-01-26 13:00:00,13.24,13.31,13.2,13.31,310500.0,8.7909,8.8373,8.7643,8.8373,310500.0
2004-01-26 13:30:00,13.31,13.38,13.29,13.34,415600.0,8.8373,8.8838,8.8241,8.8573,415600.0
2004-01-26 14:00:00,13.33,13.38,13.32,13.35,450800.0,8.8506,8.8838,8.844,8.8639,450800.0
2004-01-26 14:30:00,13.35,13.39,13.34,13.38,532000.0,8.8639,8.8905,8.8573,8.8838,532000.0
2004-01-26 15:00:00,13.38,13.45,13.37,13.42,871800.0,8.8838,8.9303,8.8772,8.9104,871800.0
2004-01-26 15:30:00,13.42,13.46,13.35,13.43,1035000.0,8.9104,8.9369,8.8639,8.917,1035000.0
2004-01-27 09:30:00,13.42,13.49,13.31,13.46,956300.0,8.9104,8.9569,8.8373,8.9369,956300.0
2004-01-27 10:00:00,13.46,13.47,13.31,13.36,634800.0,8.9369,8.9436,8.8373,8.8705,634800.0
2004-01-27 10:30:00,13.36,13.37,13.25,13.26,626400.0,8.8705,8.8772,8.7975,8.8041,626400.0
2004-01-27 11:00:00,13.25,13.27,13.12,13.2,761000.0,8.7975,8.8108,8.7112,8.7643,761000.0
2004-01-27 11:30:00,13.19,13.39,13.19,13.38,3726100.0,8.7577,8.8905,8.7577,8.8838,3726100.0
2004-01-27 12:00:00,13.39,13.42,13.27,13.38,950800.0,8.8905,8.9104,8.8108,8.8838,950800.0
2004-01-27 12:30:00,13.38,13.45,13.36,13.4,659600.0,8.8838,8.9303,8.8705,8.8971,659600.0
2004-01-27 13:00:00,13.41,13.43,13.34,13.4,528300.0,8.9037,8.917,8.8573,8.8971,528300.0
2004-01-27 13:30:00,13.4,13.45,13.37,13.43,787100.0,8.8971,8.9303,8.8772,8.917,787100.0
2004-01-27 14:00:00,13.43,13.45,13.4,13.43,1010200.0,8.917,8.9303,8.8971,8.917,1010200.0
2004-01-27 14:30:00,13.42,13.45,13.38,13.43,2357300.0,8.9104,8.9303,8.8838,8.917,2357300.0
2004-01-27 15:00:00,13.43,13.43,13.33,13.33,1349200.0,8.917,8.917,8.8506,8.8506,1349200.0
2004-01-27 15:30:00,13.34,13.39,13.29,13.3,1133900.0,8.8573,8.8905,8.8241,8.8307,1133900.0
2004-01-28 09:30:00,13.38,13.42,13.3,13.35,788400.0,8.8838,8.9104,8.8307,8.8639,788400.0
2004-01-28 10:00:00,13.36,13.49,13.33,13.49,604600.0,8.8705,8.9569,8.8506,8.9569,604600.0
2004-01-28 10:30:00,13.47,13.49,13.4,13.44,462500.0,8.9436,8.9569,8.8971,8.9237,462500.0
2004-01-28 11:00:00,13.44,13.45,13.3,13.33,564600.0,8.9237,8.9303,8.8307,8.8506,564600.0
2004-01-28 11:30:00,13.34,13.38,13.33,13.36,517900.0,8.8573,8.8838,8.8506,8.8705,517900.0
2004-01-28 12:00:00,13.35,13.36,13.32,13.34,232500.0,8.8639,8.8705,8.844,8.8573,232500.0
2004-01-28 12:30:00,13.34,13.35,13.31,13.33,295600.0,8.8573,8.8639,8.8373,8.8506,295600.0
2004-01-28 13:00:00,13.33,13.34,13.26,13.29,222400.0,8.8506,8.8573,8.8041,8.8241,222400.0
2004-01-28 13:30:00,13.29,13.34,13.28,13.32,120800.0,8.8241,8.8573,8.8174,8.844,120800.0
2004-01-28 14:00:00,13.3,13.35,13.11,13.12,1831100.0,8.8307,8.8639,8.7045,8.7112,1831100.0
2004-01-28 14:30:00,13.11,13.12,12.84,12.94,1935600.0,8.7045,8.7112,8.5253,8.5917,1935600.0
2004-01-28 15:00:00,12.95,12.96,12.83,12.84,1573600.0,8.5983,8.605,8.5186,8.5253,1573600.0
2004-01-28 15:30:00,12.84,12.9,12.81,12.87,1641200.0,8.5253,8.5651,8.5054,8.5452,1641200.0
2004-02-02 09:30:00,12.92,12.98,12.88,12.92,752300.0,8.5784,8.6182,8.5518,8.5784,752300.0
2004-02-02 10:00:00,12.93,12.93,12.8,12.85,646500.0,8.585,8.585,8.4987,8.5319,646500.0
2004-02-02 10:30:00,12.85,12.85,12.57,12.59,630600.0,8.5319,8.5319,8.346,8.3593,630600.0
2004-02-02 11:00:00,12.58,12.75,12.58,12.74,410400.0,8.3526,8.4655,8.3526,8.4589,410400.0
2004-02-02 11:30:00,12.74,12.92,12.74,12.89,425300.0,8.4589,8.5784,8.4589,8.5585,425300.0
2004-02-02 12:00:00,12.9,12.95,12.87,12.93,318500.0,8.5651,8.5983,8.5452,8.585,318500.0
2004-02-02 12:30:00,12.92,13.0,12.84,12.98,443400.0,8.5784,8.6315,8.5253,8.6182,443400.0
2004-02-02 13:00:00,12.99,13.01,12.87,13.01,535800.0,8.6249,8.6381,8.5452,8.6381,535800.0
2004-02-02 13:30:00,13.01,13.03,12.87,12.89,1100300.0,8.6381,8.6514,8.5452,8.5585,1100300.0
2004-02-02 14:00:00,12.88,12.9,12.76,12.8,486200.0,8.5518,8.5651,8.4722,8.4987,486200.0
2004-02-02 14:30:00,12.8,12.8,12.7,12.76,402900.0,8.4987,8.4987,8.4323,8.4722,402900.0
2004-02-02 15:00:00,12.75,12.8,12.65,12.74,524200.0,8.4655,8.4987,8.3991,8.4589,524200.0
2004-02-02 15:30:00,12.73,12.81,12.54,12.63,1055600.0,8.4522,8.5054,8.3261,8.3858,1055600.0
2004-02-03 09:30:00,12.59,12.61,12.41,12.6,1347900.0,8.3593,8.3726,8.2398,8.3659,1347900.0
2004-02-03 10:00:00,12.6,12.61,12.47,12.48,712600.0,8.3659,8.3726,8.2796,8.2862,712600.0
2004-02-03 10:30:00,12.47,12.49,12.4,12.47,560000.0,8.2796,8.2929,8.2331,8.2796,560000.0
2004-02-03 11:00:00,12.47,12.47,12.47,12.47,0.0,8.2796,8.2796,8.2796,8.2796,0.0
2004-02-03 11:30:00,12.47,12.47,12.47,12.47,0.0,8.2796,8.2796,8.2796,8.2796,0.0
2004-02-03 12:00:00,12.47,12.47,12.47,12.47,0.0,8.2796,8.2796,8.2796,8.2796,0.0
2004-02-03 12:30:00,12.45,12.5,12.42,12.49,250100.0,8.2663,8.2995,8.2464,8.2929,250100.0
2004-02-03 13:00:00,12.49,12.53,12.39,12.4,755000.0,8.2929,8.3194,8.2265,8.2331,755000.0
2004-02-03 13:30:00,12.39,12.41,12.35,12.37,566900.0,8.2265,8.2398,8.1999,8.2132,566900.0
2004-02-03 14:00:00,12.36,12.38,12.28,12.3,531400.0,8.2066,8.2199,8.1535,8.1667,531400.0
2004-02-03 14:30:00,12.29,12.44,12.28,12.41,526300.0,8.1601,8.2597,8.1535,8.2398,526300.0
2004-02-03 15:00:00,12.42,12.5,12.41,12.45,775000.0,8.2464,8.2995,8.2398,8.2663,775000.0
2004-02-03 15:30:00,12.46,12.49,12.41,12.48,599800.0,8.273,8.2929,8.2398,8.2862,599800.0
2004-02-04 09:30:00,12.19,12.2,11.77,12.04,2577500.0,8.0937,8.1003,7.8148,7.9941,2577500.0
2004-02-04 10:00:00,12.05,12.19,12.01,12.1,1471800.0,8.0007,8.0937,7.9742,8.0339,1471800.0
2004-02-04 10:30:00,12.1,12.11,12.04,12.08,722000.0,8.0339,8.0406,7.9941,8.0207,722000.0
2004-02-04 11:00:00,12.07,12.08,12.0,12.01,492800.0,8.014,8.0207,7.9675,7.9742,492800.0
2004-02-04 11:30:00,12.01,12.07,12.01,12.07,519700.0,7.9742,8.014,7.9742,8.014,519700.0
2004-02-04 12:00:00,12.07,12.09,12.04,12.06,456400.0,8.014,8.0273,7.9941,8.0074,456400.0
2004-02-04 12:30:00,12.05,12.1,12.05,12.06,396000.0,8.0007,8.0339,8.0007,8.0074,396000.0
2004-02-04 13:00:00,12.06,12.07,12.01,12.01,294000.0,8.0074,8.014,7.9742,7.9742,294000.0
2004-02-04 13:30:00,12.02,12.06,11.99,12.0,367700.0,7.9808,8.0074,7.9609,7.9675,367700.0
2004-02-04 14:00:00,12.0,12.01,11.91,11.99,713600.0,7.9675,7.9742,7.9078,7.9609,713600.0
2004-02-04 14:30:00,12.01,12.05,11.99,12.01,558900.0,7.9742,8.0007,7.9609,7.9742,558900.0
2004-02-04 15:00:00,12.01,12.05,11.97,11.99,1363300.0,7.9742,8.0007,7.9476,7.9609,1363300.0
2004-02-04 15:30:00,11.99,12.01,11.92,11.98,1448000.0,7.9609,7.9742,7.9144,7.9543,1448000.0
2004-02-05 09:30:00,12.06,12.23,12.04,12.1,1427400.0,8.0074,8.1203,7.9941,8.0339,1427400.0
2004-02-05 10:00:00,12.1,12.11,12.02,12.02,893000.0,8.0339,8.0406,7.9808,7.9808,893000.0
2004-02-05 10:30:00,12.02,12.07,11.99,12.01,684300.0,7.9808,8.014,7.9609,7.9742,684300.0
2004-02-05 11:00:00,12.0,12.05,11.95,12.0,556100.0,7.9675,8.0007,7.9343,7.9675,556100.0
2004-02-05 11:30:00,12.01,12.13,12.0,12.13,386400.0,7.9742,8.0539,7.9675,8.0539,386400.0
2004-02-05 12:00:00,12.13,12.14,12.04,12.04,357100.0,8.0539,8.0605,7.9941,7.9941,357100.0
2004-02-05 12:30:00,12.05,12.08,11.99,12.0,275800.0,8.0007,8.0207,7.9609,7.9675,275800.0
2004-02-05 13:00:00,12.0,12.15,11.99,12.11,431400.0,7.9675,8.0671,7.9609,8.0406,431400.0
2004-02-05 13:30:00,12.11,12.19,12.1,12.12,441400.0,8.0406,8.0937,8.0339,8.0472,441400.0
2004-02-05 14:00:00,12.12,12.14,12.04,12.11,415300.0,8.0472,8.0605,7.9941,8.0406,415300.0
2004-02-05 14:30:00,12.12,12.12,12.03,12.03,340400.0,8.0472,8.0472,7.9875,7.9875,340400.0
2004-02-05 15:00:00,12.03,12.06,12.0,12.03,502600.0,7.9875,8.0074,7.9675,7.9875,502600.0
2004-02-05 15:30:00,12.02,12.03,11.92,11.94,1156800.0,7.9808,7.9875,7.9144,7.9277,1156800.0
2004-02-06 09:30:00,12.1,12.26,12.07,12.1,1786300.0,8.0339,8.1402,8.014,8.0339,1786300.0
2004-02-06 10:00:00,12.1,12.29,12.09,12.24,1510700.0,8.0339,8.1601,8.0273,8.1269,1510700.0
2004-02-06 10:30:00,12.24,12.45,12.24,12.42,1896700.0,8.1269,8.2663,8.1269,8.2464,1896700.0
2004-02-06 11:00:00,12.42,12.56,12.42,12.53,1190000.0,8.2464,8.3394,8.2464,8.3194,1190000.0
2004-02-06 11:30:00,12.54,12.57,12.45,12.5,673700.0,8.3261,8.346,8.2663,8.2995,673700.0
2004-02-06 12:00:00,12.5,12.56,12.47,12.5,1956900.0,8.2995,8.3394,8.2796,8.2995,1956900.0
2004-02-06 12:30:00,12.49,12.51,12.45,12.47,807200.0,8.2929,8.3062,8.2663,8.2796,807200.0
2004-02-06 13:00:00,12.47,12.53,12.45,12.52,1076100.0,8.2796,8.3194,8.2663,8.3128,1076100.0
2004-02-06 13:30:00,12.52,12.55,12.49,12.53,760900.0,8.3128,8.3327,8.2929,8.3194,760900.0
2004-02-06 14:00:00,12.52,12.63,12.51,12.62,729500.0,8.3128,8.3858,8.3062,8.3792,729500.0
2004-02-06 14:30:00,12.62,12.69,12.54,12.62,1318200.0,8.3792,8.4257,8.3261,8.3792,1318200.0
2004-02-06 15:00:00,12.62,12.62,12.57,12.6,830400.0,8.3792,8.3792,8.346,8.3659,830400.0
2004-02-06 15:30:00,12.6,12.65,12.56,12.58,1872300.0,8.3659,8.3991,8.3394,8.3526,1872300.0
2004-02-09 09:30:00,12.81,12.89,12.65,12.78,1948400.0,8.5054,8.5585,8.3991,8.4854,1948400.0
2004-02-09 10:00:00,12.79,13.04,12.78,12.97,1847600.0,8.4921,8.6581,8.4854,8.6116,1847600.0
2004-02-09 10:30:00,12.95,13.02,12.9,12.92,1010200.0,8.5983,8.6448,8.5651,8.5784,1010200.0
2004-02-09 11:00:00,12.92,12.99,12.86,12.91,763200.0,8.5784,8.6249,8.5386,8.5718,763200.0
2004-02-09 11:30:00,12.9,13.0,12.9,12.95,594700.0,8.5651,8.6315,8.5651,8.5983,594700.0
2004-02-09 12:00:00,12.95,12.99,12.93,12.97,402900.0,8.5983,8.6249,8.585,8.6116,402900.0
2004-02-09 12:30:00,12.98,12.98,12.89,12.89,513100.0,8.6182,8.6182,8.5585,8.5585,513100.0
2004-02-09 13:00:00,12.9,12.92,12.89,12.9,333800.0,8.5651,8.5784,8.5585,8.5651,333800.0
2004-02-09 13:30:00,12.9,12.91,12.85,12.85,424100.0,8.5651,8.5718,8.5319,8.5319,424100.0
2004-02-09 14:00:00,12.85,12.86,12.76,12.78,681500.0,8.5319,8.5386,8.4722,8.4854,681500.0
2004-02-09 14:30:00,12.78,12.78,12.67,12.7,586900.0,8.4854,8.4854,8.4124,8.4323,586900.0
2004-02-09 15:00:00,12.69,12.74,12.6,12.65,743700.0,8.4257,8.4589,8.3659,8.3991,743700.0
2004-02-09 15:30:00,12.65,12.75,12.64,12.67,847600.0,8.3991,8.4655,8.3925,8.4124,847600.0
2004-02-10 10:00:00,12.57,12.57,12.4,12.44,509200.0,8.346,8.346,8.2331,8.2597,509200.0
2004-02-10 10:30:00,12.45,12.5,12.41,12.5,488600.0,8.2663,8.2995,8.2398,8.2995,488600.0
2004-02-10 11:00:00,12.51,12.53,12.47,12.49,445100.0,8.3062,8.3194,8.2796,8.2929,445100.0
2004-02-10 11:30:00,12.48,12.5,12.45,12.46,364500.0,8.2862,8.2995,8.2663,8.273,364500.0
2004-02-10 12:00:00,12.46,12.51,12.46,12.49,261300.0,8.273,8.3062,8.273,8.2929,261300.0
2004-02-10 12:30:00,12.5,12.63,12.5,12.61,297000.0,8.2995,8.3858,8.2995,8.3726,297000.0
2004-02-10 13:00:00,12.61,12.63,12.52,12.53,244200.0,8.3726,8.3858,8.3128,8.3194,244200.0
2004-02-10 13:30:00,12.54,12.56,12.5,12.54,296500.0,8.3261,8.3394,8.2995,8.3261,296500.0
2004-02-10 14:00:00,12.54,12.57,12.53,12.56,393500.0,8.3261,8.346,8.3194,8.3394,393500.0
2004-02-10 14:30:00,12.55,12.6,12.55,12.6,521900.0,8.3327,8.3659,8.3327,8.3659,521900.0
2004-02-10 15:00:00,12.59,12.66,12.58,12.65,838000.0,8.3593,8.4058,8.3526,8.3991,838000.0
2004-02-10 15:30:00,12.65,12.67,12.62,12.67,2393300.0,8.3991,8.4124,8.3792,8.4124,2393300.0
2004-02-11 09:30:00,12.68,12.7,12.65,12.69,927200.0,8.419,8.4323,8.3991,8.4257,927200.0
2004-02-11 10:00:00,12.69,12.7,12.54,12.54,638700.0,8.4257,8.4323,8.3261,8.3261,638700.0
2004-02-11 10:30:00,12.54,12.6,12.54,12.56,388300.0,8.3261,8.3659,8.3261,8.3394,388300.0
2004-02-11 11:00:00,12.57,12.78,12.56,12.78,559700.0,8.346,8.4854,8.3394,8.4854,559700.0
2004-02-11 11:30:00,12.77,12.78,12.69,12.69,1133600.0,8.4788,8.4854,8.4257,8.4257,1133600.0
2004-02-11 12:00:00,12.68,12.76,12.66,12.67,293900.0,8.419,8.4722,8.4058,8.4124,293900.0
2004-02-11 12:30:00,12.67,12.75,12.67,12.73,276100.0,8.4124,8.4655,8.4124,8.4522,276100.0
2004-02-11 13:00:00,12.74,12.75,12.72,12.75,488100.0,8.4589,8.4655,8.4456,8.4655,488100.0
2004-02-11 13:30:00,12.76,12.85,12.72,12.84,384400.0,8.4722,8.5319,8.4456,8.5253,384400.0
2004-02-11 14:00:00,12.85,12.9,12.76,12.76,414400.0,8.5319,8.5651,8.4722,8.4722,414400.0
2004-02-11 14:30:00,12.75,12.89,12.72,12.83,1063800.0,8.4655,8.5585,8.4456,8.5186,1063800.0
2004-02-11 15:00:00,12.82,12.85,12.78,12.8,783200.0,8.512,8.5319,8.4854,8.4987,783200.0
2004-02-11 15:30:00,12.8,12.84,12.76,12.83,1324300.0,8.4987,8.5253,8.4722,8.5186,1324300.0
2004-02-12 09:30:00,12.8,12.8,12.66,12.69,733800.0,8.4987,8.4987,8.4058,8.4257,733800.0
2004-02-12 10:00:00,12.69,12.88,12.68,12.8,865800.0,8.4257,8.5518,8.419,8.4987,865800.0
2004-02-12 10:30:00,12.79,12.79,12.74,12.74,398100.0,8.4921,8.4921,8.4589,8.4589,398100.0
2004-02-12 11:00:00,12.74,12.78,12.71,12.78,478100.0,8.4589,8.4854,8.439,8.4854,478100.0
2004-02-12 11:30:00,12.78,12.78,12.72,12.72,302100.0,8.4854,8.4854,8.4456,8.4456,302100.0
2004-02-12 12:00:00,12.72,12.73,12.64,12.66,462500.0,8.4456,8.4522,8.3925,8.4058,462500.0
2004-02-12 12:30:00,12.66,12.67,12.51,12.55,759600.0,8.4058,8.4124,8.3062,8.3327,759600.0
2004-02-12 13:00:00,12.55,12.62,12.55,12.58,589000.0,8.3327,8.3792,8.3327,8.3526,589000.0
2004-02-12 13:30:00,12.58,12.6,12.55,12.57,410600.0,8.3526,8.3659,8.3327,8.346,410600.0
2004-02-12 14:00:00,12.57,12.63,12.57,12.63,382600.0,8.346,8.3858,8.346,8.3858,382600.0
2004-02-12 14:30:00,12.62,12.64,12.56,12.63,466700.0,8.3792,8.3925,8.3394,8.3858,466700.0
2004-02-12 15:00:00,12.63,12.66,12.59,12.65,560800.0,8.3858,8.4058,8.3593,8.3991,560800.0
2004-02-12 15:30:00,12.65,12.68,12.59,12.65,713500.0,8.3991,8.419,8.3593,8.3991,713500.0
2004-02-13 09:30:00,12.8,12.9,12.72,12.82,1566200.0,8.4987,8.5651,8.4456,8.512,1566200.0
2004-02-13 10:00:00,12.83,12.85,12.66,12.66,712200.0,8.5186,8.5319,8.4058,8.4058,712200.0
2004-02-13 10:30:00,12.67,12.67,12.5,12.52,750600.0,8.4124,8.4124,8.2995,8.3128,750600.0
2004-02-13 11:00:00,12.52,12.55,12.41,12.41,872900.0,8.3128,8.3327,8.2398,8.2398,872900.0
2004-02-13 11:30:00,12.41,12.47,12.39,12.42,1273100.0,8.2398,8.2796,8.2265,8.2464,1273100.0
2004-02-13 12:00:00,12.42,12.43,12.34,12.37,521900.0,8.2464,8.2531,8.1933,8.2132,521900.0
2004-02-13 12:30:00,12.37,12.45,12.36,12.45,344800.0,8.2132,8.2663,8.2066,8.2663,344800.0
2004-02-13 13:00:00,12.45,12.48,12.44,12.45,272500.0,8.2663,8.2862,8.2597,8.2663,272500.0
2004-02-13 13:30:00,12.44,12.45,12.37,12.39,260800.0,8.2597,8.2663,8.2132,8.2265,260800.0
2004-02-13 14:00:00,12.4,12.42,12.39,12.4,227100.0,8.2331,8.2464,8.2265,8.2331,227100.0
2004-02-13 14:30:00,12.41,12.43,12.36,12.37,379600.0,8.2398,8.2531,8.2066,8.2132,379600.0
2004-02-13 15:00:00,12.37,12.39,12.32,12.38,409800.0,8.2132,8.2265,8.18,8.2199,409800.0
2004-02-13 15:30:00,12.38,12.44,12.36,12.41,868600.0,8.2199,8.2597,8.2066,8.2398,868600.0
2004-02-17 09:30:00,12.62,12.69,12.59,12.66,762100.0,8.3792,8.4257,8.3593,8.4058,762100.0
2004-02-17 10:00:00,12.67,12.78,12.66,12.7,1031700.0,8.4124,8.4854,8.4058,8.4323,1031700.0
2004-02-17 10:30:00,12.7,12.76,12.68,12.74,588200.0,8.4323,8.4722,8.419,8.4589,588200.0
2004-02-17 11:00:00,12.74,12.75,12.73,12.74,330100.0,8.4589,8.4655,8.4522,8.4589,330100.0
2004-02-17 11:30:00,12.75,12.85,12.73,12.82,554500.0,8.4655,8.5319,8.4522,8.512,554500.0
2004-02-17 12:00:00,12.81,12.89,12.81,12.85,420300.0,8.5054,8.5585,8.5054,8.5319,420300.0
2004-02-17 12:30:00,12.85,12.86,12.76,12.86,622700.0,8.5319,8.5386,8.4722,8.5386,622700.0
2004-02-17 13:00:00,12.86,12.93,12.83,12.88,564900.0,8.5386,8.585,8.5186,8.5518,564900.0
2004-02-17 13:30:00,12.87,12.9,12.83,12.85,400600.0,8.5452,8.5651,8.5186,8.5319,400600.0
2004-02-17 14:00:00,12.85,12.92,12.82,12.9,485800.0,8.5319,8.5784,8.512,8.5651,485800.0
2004-02-17 14:30:00,12.89,12.96,12.88,12.95,668200.0,8.5585,8.605,8.5518,8.5983,668200.0
2004-02-17 15:00:00,12.95,12.96,12.84,12.88,481700.0,8.5983,8.605,8.5253,8.5518,481700.0
2004-02-17 15:30:00,12.88,12.89,12.82,12.88,893400.0,8.5518,8.5585,8.512,8.5518,893400.0
2004-02-18 09:30:00,12.93,13.06,12.87,12.96,2270200.0,8.585,8.6713,8.5452,8.605,2270200.0
2004-02-18 10:00:00,12.96,13.08,12.92,12.92,935500.0,8.605,8.6846,8.5784,8.5784,935500.0
2004-02-18 10:30:00,12.92,12.96,12.87,12.94,1093200.0,8.5784,8.605,8.5452,8.5917,1093200.0
2004-02-18 11:00:00,12.94,12.98,12.91,12.94,358800.0,8.5917,8.6182,8.5718,8.5917,358800.0
2004-02-18 11:30:00,12.93,12.98,12.92,12.96,390900.0,8.585,8.6182,8.5784,8.605,390900.0
2004-02-18 12:00:00,12.96,13.05,12.94,13.05,508100.0,8.605,8.6647,8.5917,8.6647,508100.0
2004-02-18 12:30:00,13.04,13.08,13.02,13.03,788100.0,8.6581,8.6846,8.6448,8.6514,788100.0
2004-02-18 13:00:00,13.03,13.15,13.03,13.09,850000.0,8.6514,8.7311,8.6514,8.6913,850000.0
2004-02-18 13:30:00,13.1,13.2,12.1,13.2,785400.0,8.6979,8.7643,8.0339,8.7643,785400.0
2004-02-18 14:00:00,13.2,13.2,13.08,13.11,1297100.0,8.7643,8.7643,8.6846,8.7045,1297100.0
2004-02-18 14:30:00,13.12,13.18,13.11,13.13,1142700.0,8.7112,8.751,8.7045,8.7178,1142700.0
2004-02-18 15:00:00,13.13,13.15,13.1,13.14,861200.0,8.7178,8.7311,8.6979,8.7245,861200.0
2004-02-18 15:30:00,13.14,13.2,13.13,13.17,1455100.0,8.7245,8.7643,8.7178,8.7444,1455100.0
2004-02-19 09:30:00,13.22,13.32,13.2,13.23,2049600.0,8.7776,8.844,8.7643,8.7842,2049600.0
2004-02-19 10:00:00,13.23,13.23,13.01,13.06,1234400.0,8.7842,8.7842,8.6381,8.6713,1234400.0
2004-02-19 10:30:00,13.07,13.15,13.03,13.09,749200.0,8.678,8.7311,8.6514,8.6913,749200.0
2004-02-19 11:00:00,13.09,13.2,13.06,13.17,716300.0,8.6913,8.7643,8.6713,8.7444,716300.0
2004-02-19 11:30:00,13.19,13.28,13.14,13.26,774700.0,8.7577,8.8174,8.7245,8.8041,774700.0
2004-02-19 12:00:00,13.26,13.29,13.18,13.28,656200.0,8.8041,8.8241,8.751,8.8174,656200.0
2004-02-19 12:30:00,13.28,13.33,13.25,13.26,763600.0,8.8174,8.8506,8.7975,8.8041,763600.0
2004-02-19 13:00:00,13.27,13.27,13.12,13.15,504600.0,8.8108,8.8108,8.7112,8.7311,504600.0
2004-02-19 13:30:00,13.15,13.22,13.12,13.2,400900.0,8.7311,8.7776,8.7112,8.7643,400900.0
2004-02-19 14:00:00,13.22,13.24,13.15,13.2,476800.0,8.7776,8.7909,8.7311,8.7643,476800.0
2004-02-19 14:30:00,13.21,13.22,13.15,13.18,454200.0,8.7709,8.7776,8.7311,8.751,454200.0
2004-02-19 15:00:00,13.19,13.19,12.95,12.99,865400.0,8.7577,8.7577,8.5983,8.6249,865400.0
2004-02-19 15:30:00,12.98,13.08,12.88,13.07,1797300.0,8.6182,8.6846,8.5518,8.678,1797300.0
2004-02-20 09:30:00,13.01,13.01,12.7,12.76,2498500.0,8.6381,8.6381,8.4323,8.4722,2498500.0
2004-02-20 10:00:00,12.77,12.86,12.76,12.79,1316400.0,8.4788,8.5386,8.4722,8.4921,1316400.0
2004-02-20 10:30:00,12.79,12.81,12.72,12.75,2659300.0,8.4921,8.5054,8.4456,8.4655,2659300.0
2004-02-20 11:00:00,12.75,12.78,12.71,12.77,521100.0,8.4655,8.4854,8.439,8.4788,521100.0
2004-02-20 11:30:00,12.77,12.82,12.76,12.79,805300.0,8.4788,8.512,8.4722,8.4921,805300.0
2004-02-20 12:00:00,12.79,12.81,12.76,12.78,411900.0,8.4921,8.5054,8.4722,8.4854,411900.0
2004-02-20 12:30:00,12.78,12.78,12.67,12.73,434600.0,8.4854,8.4854,8.4124,8.4522,434600.0
2004-02-20 13:00:00,12.74,12.74,12.67,12.67,458300.0,8.4589,8.4589,8.4124,8.4124,458300.0
2004-02-20 13:30:00,12.68,12.72,12.66,12.7,792800.0,8.419,8.4456,8.4058,8.4323,792800.0
2004-02-20 14:00:00,12.7,12.78,12.68,12.75,1271000.0,8.4323,8.4854,8.419,8.4655,1271000.0
2004-02-20 14:30:00,12.75,12.93,12.75,12.91,1280700.0,8.4655,8.585,8.4655,8.5718,1280700.0
2004-02-20 15:00:00,12.91,12.91,12.79,12.85,592300.0,8.5718,8.5718,8.4921,8.5319,592300.0
2004-02-20 15:30:00,12.85,12.9,12.77,12.88,1067100.0,8.5319,8.5651,8.4788,8.5518,1067100.0
2004-02-23 09:30:00,12.86,13.14,12.86,12.94,1051200.0,8.5386,8.7245,8.5386,8.5917,1051200.0
2004-02-23 10:00:00,12.94,13.0,12.83,12.83,777900.0,8.5917,8.6315,8.5186,8.5186,777900.0
2004-02-23 10:30:00,12.82,12.84,12.76,12.81,579700.0,8.512,8.5253,8.4722,8.5054,579700.0
2004-02-23 11:00:00,12.81,12.84,12.72,12.72,341300.0,8.5054,8.5253,8.4456,8.4456,341300.0
2004-02-23 11:30:00,12.71,12.72,12.51,12.51,826100.0,8.439,8.4456,8.3062,8.3062,826100.0
2004-02-23 12:00:00,12.5,12.51,12.35,12.41,962900.0,8.2995,8.3062,8.1999,8.2398,962900.0
2004-02-23 12:30:00,12.41,12.53,12.4,12.53,410800.0,8.2398,8.3194,8.2331,8.3194,410800.0
2004-02-23 13:00:00,12.53,12.6,12.52,12.55,373700.0,8.3194,8.3659,8.3128,8.3327,373700.0
2004-02-23 13:30:00,12.56,12.56,12.44,12.54,314100.0,8.3394,8.3394,8.2597,8.3261,314100.0
2004-02-23 14:00:00,12.55,12.57,12.46,12.52,361300.0,8.3327,8.346,8.273,8.3128,361300.0
2004-02-23 14:30:00,12.51,12.52,12.35,12.35,587700.0,8.3062,8.3128,8.1999,8.1999,587700.0
2004-02-23 15:00:00,12.36,12.49,12.35,12.46,681000.0,8.2066,8.2929,8.1999,8.273,681000.0
2004-02-23 15:30:00,12.46,12.55,12.42,12.48,3675600.0,8.273,8.3327,8.2464,8.2862,3675600.0
2004-02-24 09:30:00,12.37,12.38,12.15,12.16,1215900.0,8.2132,8.2199,8.0671,8.0738,1215900.0
2004-02-24 10:00:00,12.16,12.25,12.05,12.22,1091900.0,8.0738,8.1335,8.0007,8.1136,1091900.0
2004-02-24 10:30:00,12.23,13.21,12.21,12.33,1254300.0,8.1203,8.7709,8.107,8.1867,1254300.0
2004-02-24 11:00:00,12.36,12.37,12.23,12.25,525400.0,8.2066,8.2132,8.1203,8.1335,525400.0
2004-02-24 11:30:00,12.25,12.28,12.21,12.24,383400.0,8.1335,8.1535,8.107,8.1269,383400.0
2004-02-24 12:00:00,12.24,12.27,12.2,12.24,384100.0,8.1269,8.1468,8.1003,8.1269,384100.0
2004-02-24 12:30:00,12.25,12.28,12.2,12.2,371200.0,8.1335,8.1535,8.1003,8.1003,371200.0
2004-02-24 13:00:00,12.2,12.28,12.2,12.28,384800.0,8.1003,8.1535,8.1003,8.1535,384800.0
2004-02-24 13:30:00,12.28,12.34,12.27,12.31,569300.0,8.1535,8.1933,8.1468,8.1734,569300.0
2004-02-24 14:00:00,12.31,12.31,12.2,12.22,502200.0,8.1734,8.1734,8.1003,8.1136,502200.0
2004-02-24 14:30:00,12.23,12.25,12.19,12.23,476000.0,8.1203,8.1335,8.0937,8.1203,476000.0
2004-02-24 15:00:00,12.23,12.28,12.2,12.2,431100.0,8.1203,8.1535,8.1003,8.1003,431100.0
2004-02-24 15:30:00,12.21,12.31,12.2,12.3,654800.0,8.107,8.1734,8.1003,8.1667,654800.0
2004-02-25 09:30:00,12.31,12.4,12.28,12.37,947700.0,8.1734,8.2331,8.1535,8.2132,947700.0
2004-02-25 10:00:00,12.38,12.52,12.36,12.5,1034500.0,8.2199,8.3128,8.2066,8.2995,1034500.0
2004-02-25 10:30:00,12.5,12.65,12.5,12.62,1246200.0,8.2995,8.3991,8.2995,8.3792,1246200.0
2004-02-25 11:00:00,12.62,12.67,12.56,12.57,871800.0,8.3792,8.4124,8.3394,8.346,871800.0
2004-02-25 11:30:00,12.57,12.59,12.4,12.47,460900.0,8.346,8.3593,8.2331,8.2796,460900.0
2004-02-25 12:00:00,12.48,12.52,12.43,12.48,185300.0,8.2862,8.3128,8.2531,8.2862,185300.0
2004-02-25 12:30:00,12.47,12.56,12.47,12.55,200000.0,8.2796,8.3394,8.2796,8.3327,200000.0
2004-02-25 13:00:00,12.55,12.57,12.53,12.55,213700.0,8.3327,8.346,8.3194,8.3327,213700.0
2004-02-25 13:30:00,12.55,12.6,12.55,12.6,369400.0,8.3327,8.3659,8.3327,8.3659,369400.0
2004-02-25 14:00:00,12.61,12.61,12.51,12.54,410400.0,8.3726,8.3726,8.3062,8.3261,410400.0
2004-02-25 14:30:00,12.53,12.54,12.5,12.51,281400.0,8.3194,8.3261,8.2995,8.3062,281400.0
2004-02-25 15:00:00,12.52,12.57,12.52,12.54,313800.0,8.3128,8.346,8.3128,8.3261,313800.0
2004-02-25 15:30:00,12.55,12.61,12.54,12.56,778400.0,8.3327,8.3726,8.3261,8.3394,778400.0
2004-02-26 09:30:00,12.65,12.72,12.52,12.55,909700.0,8.3991,8.4456,8.3128,8.3327,909700.0
2004-02-26 10:00:00,12.56,12.63,12.51,12.6,450600.0,8.3394,8.3858,8.3062,8.3659,450600.0
2004-02-26 10:30:00,12.62,12.62,12.5,12.56,498900.0,8.3792,8.3792,8.2995,8.3394,498900.0
2004-02-26 11:00:00,12.56,12.6,12.54,12.57,390200.0,8.3394,8.3659,8.3261,8.346,390200.0
2004-02-26 11:30:00,12.57,12.71,12.57,12.66,651200.0,8.346,8.439,8.346,8.4058,651200.0
2004-02-26 12:00:00,12.68,12.77,12.67,12.74,1036700.0,8.419,8.4788,8.4124,8.4589,1036700.0
2004-02-26 12:30:00,12.74,12.84,12.73,12.75,934600.0,8.4589,8.5253,8.4522,8.4655,934600.0
2004-02-26 13:00:00,12.75,12.76,12.66,12.66,371100.0,8.4655,8.4722,8.4058,8.4058,371100.0
2004-02-26 13:30:00,12.67,12.73,12.65,12.69,285400.0,8.4124,8.4522,8.3991,8.4257,285400.0
2004-02-26 14:00:00,12.69,12.73,12.67,12.67,417100.0,8.4257,8.4522,8.4124,8.4124,417100.0
2004-02-26 14:30:00,12.67,12.69,12.6,12.66,359400.0,8.4124,8.4257,8.3659,8.4058,359400.0
2004-02-26 15:00:00,12.66,12.69,12.6,12.62,495900.0,8.4058,8.4257,8.3659,8.3792,495900.0
2004-02-26 15:30:00,12.63,12.69,12.58,12.62,996000.0,8.3858,8.4257,8.3526,8.3792,996000.0
2004-02-27 09:30:00,12.83,12.83,12.71,12.77,948600.0,8.5186,8.5186,8.439,8.4788,948600.0
2004-02-27 10:00:00,12.76,12.84,12.76,12.78,591100.0,8.4722,8.5253,8.4722,8.4854,591100.0
2004-02-27 10:30:00,12.79,12.82,12.77,12.8,497600.0,8.4921,8.512,8.4788,8.4987,497600.0
2004-02-27 11:00:00,12.79,12.85,12.79,12.8,596300.0,8.4921,8.5319,8.4921,8.4987,596300.0
2004-02-27 11:30:00,12.8,12.81,12.61,12.68,863400.0,8.4987,8.5054,8.3726,8.419,863400.0
2004-02-27 12:00:00,12.68,12.71,12.58,12.58,332300.0,8.419,8.439,8.3526,8.3526,332300.0
2004-02-27 12:30:00,12.58,12.59,12.53,12.54,349500.0,8.3526,8.3593,8.3194,8.3261,349500.0
2004-02-27 13:00:00,12.53,12.64,12.53,12.63,178000.0,8.3194,8.3925,8.3194,8.3858,178000.0
2004-02-27 13:30:00,12.63,12.63,12.55,12.55,181300.0,8.3858,8.3858,8.3327,8.3327,181300.0
2004-02-27 14:00:00,12.55,12.63,12.53,12.61,239000.0,8.3327,8.3858,8.3194,8.3726,239000.0
2004-02-27 14:30:00,12.6,12.65,12.58,12.65,288100.0,8.3659,8.3991,8.3526,8.3991,288100.0
2004-02-27 15:00:00,12.65,12.69,12.61,12.63,359300.0,8.3991,8.4257,8.3726,8.3858,359300.0
2004-02-27 15:30:00,12.62,12.63,12.5,12.57,626100.0,8.3792,8.3858,8.2995,8.346,626100.0
2004-03-01 09:30:00,12.5,12.71,12.5,12.68,654500.0,8.2995,8.439,8.2995,8.419,654500.0
2004-03-01 10:00:00,12.69,12.75,12.65,12.71,415200.0,8.4257,8.4655,8.3991,8.439,415200.0
2004-03-01 10:30:00,12.71,12.74,12.65,12.69,313800.0,8.439,8.4589,8.3991,8.4257,313800.0
2004-03-01 11:00:00,12.69,12.71,12.63,12.65,217500.0,8.4257,8.439,8.3858,8.3991,217500.0
2004-03-01 11:30:00,12.64,12.74,12.64,12.69,208800.0,8.3925,8.4589,8.3925,8.4257,208800.0
2004-03-01 12:00:00,12.7,12.74,12.7,12.71,201200.0,8.4323,8.4589,8.4323,8.439,201200.0
2004-03-01 12:30:00,12.71,12.72,12.66,12.71,132600.0,8.439,8.4456,8.4058,8.439,132600.0
2004-03-01 13:00:00,12.7,12.73,12.67,12.73,111800.0,8.4323,8.4522,8.4124,8.4522,111800.0
2004-03-01 13:30:00,12.73,12.73,12.68,12.72,180000.0,8.4522,8.4522,8.419,8.4456,180000.0
2004-03-01 14:00:00,12.73,12.78,12.7,12.77,439600.0,8.4522,8.4854,8.4323,8.4788,439600.0
2004-03-01 14:30:00,12.77,12.81,12.73,12.79,394000.0,8.4788,8.5054,8.4522,8.4921,394000.0
2004-03-01 15:00:00,12.79,12.79,12.7,12.76,329600.0,8.4921,8.4921,8.4323,8.4722,329600.0
2004-03-01 15:30:00,12.76,12.78,12.73,12.74,600600.0,8.4722,8.4854,8.4522,8.4589,600600.0
2004-03-02 09:30:00,12.74,12.87,12.69,12.8,690900.0,8.4589,8.5452,8.4257,8.4987,690900.0
2004-03-02 10:00:00,12.8,12.95,12.77,12.94,840500.0,8.4987,8.5983,8.4788,8.5917,840500.0
2004-03-02 10:30:00,12.95,12.95,12.84,12.95,778300.0,8.5983,8.5983,8.5253,8.5983,778300.0
2004-03-02 11:00:00,12.95,12.95,12.88,12.93,809600.0,8.5983,8.5983,8.5518,8.585,809600.0
2004-03-02 11:30:00,12.93,12.93,12.88,12.88,932500.0,8.585,8.585,8.5518,8.5518,932500.0
2004-03-02 12:00:00,12.89,12.9,12.81,12.84,456000.0,8.5585,8.5651,8.5054,8.5253,456000.0
2004-03-02 12:30:00,12.84,12.86,12.79,12.84,227700.0,8.5253,8.5386,8.4921,8.5253,227700.0
2004-03-02 13:00:00,12.85,12.85,12.76,12.78,423300.0,8.5319,8.5319,8.4722,8.4854,423300.0
2004-03-02 13:30:00,12.79,12.8,12.72,12.75,394800.0,8.4921,8.4987,8.4456,8.4655,394800.0
2004-03-02 14:00:00,12.76,12.9,12.74,12.86,488600.0,8.4722,8.5651,8.4589,8.5386,488600.0
2004-03-02 14:30:00,12.86,12.93,12.85,12.91,1174000.0,8.5386,8.585,8.5319,8.5718,1174000.0
2004-03-02 15:00:00,12.9,12.95,12.89,12.94,459200.0,8.5651,8.5983,8.5585,8.5917,459200.0
2004-03-02 15:30:00,12.95,12.99,12.92,12.98,1895700.0,8.5983,8.6249,8.5784,8.6182,1895700.0
2004-03-03 09:30:00,12.99,13.05,12.9,12.91,1609200.0,8.6249,8.6647,8.5651,8.5718,1609200.0
2004-03-03 10:00:00,12.91,12.95,12.82,12.82,1062000.0,8.5718,8.5983,8.512,8.512,1062000.0
2004-03-03 10:30:00,12.85,12.89,12.8,12.86,2056100.0,8.5319,8.5585,8.4987,8.5386,2056100.0
2004-03-03 11:00:00,12.85,12.89,12.84,12.85,1033100.0,8.5319,8.5585,8.5253,8.5319,1033100.0
2004-03-03 11:30:00,12.86,12.86,12.82,12.86,390900.0,8.5386,8.5386,8.512,8.5386,390900.0
2004-03-03 12:00:00,12.86,12.86,12.78,12.84,481300.0,8.5386,8.5386,8.4854,8.5253,481300.0
2004-03-03 12:30:00,12.85,12.86,12.82,12.83,174600.0,8.5319,8.5386,8.512,8.5186,174600.0
2004-03-03 13:00:00,12.83,12.86,12.79,12.84,447400.0,8.5186,8.5386,8.4921,8.5253,447400.0
2004-03-03 13:30:00,12.84,12.9,12.84,12.88,356100.0,8.5253,8.5651,8.5253,8.5518,356100.0
2004-03-03 14:00:00,12.86,12.88,12.84,12.85,579600.0,8.5386,8.5518,8.5253,8.5319,579600.0
2004-03-03 14:30:00,12.86,12.87,12.82,12.83,403700.0,8.5386,8.5452,8.512,8.5186,403700.0
2004-03-03 15:00:00,12.82,12.83,12.78,12.79,674600.0,8.512,8.5186,8.4854,8.4921,674600.0
2004-03-03 15:30:00,12.79,12.81,12.75,12.8,1250100.0,8.4921,8.5054,8.4655,8.4987,1250100.0
2004-03-04 09:30:00,12.8,12.87,12.76,12.8,566400.0,8.4987,8.5452,8.4722,8.4987,566400.0
2004-03-04 10:00:00,12.81,12.83,12.7,12.76,549700.0,8.5054,8.5186,8.4323,8.4722,549700.0
2004-03-04 10:30:00,12.75,12.81,12.75,12.78,181900.0,8.4655,8.5054,8.4655,8.4854,181900.0
2004-03-04 11:00:00,12.78,12.84,12.76,12.8,336100.0,8.4854,8.5253,8.4722,8.4987,336100.0
2004-03-04 11:30:00,12.8,12.84,12.79,12.83,434700.0,8.4987,8.5253,8.4921,8.5186,434700.0
2004-03-04 12:00:00,12.83,12.85,12.81,12.84,327700.0,8.5186,8.5319,8.5054,8.5253,327700.0
2004-03-04 12:30:00,12.84,12.91,12.84,12.89,339000.0,8.5253,8.5718,8.5253,8.5585,339000.0
2004-03-04 13:00:00,12.9,12.92,12.88,12.88,298500.0,8.5651,8.5784,8.5518,8.5518,298500.0
2004-03-04 13:30:00,12.89,12.9,12.8,12.82,359700.0,8.5585,8.5651,8.4987,8.512,359700.0
2004-03-04 14:00:00,12.82,12.88,12.81,12.81,330400.0,8.512,8.5518,8.5054,8.5054,330400.0
2004-03-04 14:30:00,12.82,12.85,12.81,12.82,223500.0,8.512,8.5319,8.5054,8.512,223500.0
2004-03-04 15:00:00,12.82,12.84,12.76,12.8,614100.0,8.512,8.5253,8.4722,8.4987,614100.0
2004-03-04 15:30:00,12.79,12.87,12.76,12.85,879900.0,8.4921,8.5452,8.4722,8.5319,879900.0
2004-03-05 09:30:00,12.74,12.76,12.65,12.7,925500.0,8.4589,8.4722,8.3991,8.4323,925500.0
2004-03-05 10:00:00,12.7,12.8,12.69,12.78,693900.0,8.4323,8.4987,8.4257,8.4854,693900.0
2004-03-05 10:30:00,12.78,12.9,12.77,12.8,839300.0,8.4854,8.5651,8.4788,8.4987,839300.0
2004-03-05 11:00:00,12.8,12.8,12.7,12.73,832600.0,8.4987,8.4987,8.4323,8.4522,832600.0
2004-03-05 11:30:00,12.73,12.77,12.71,12.77,386900.0,8.4522,8.4788,8.439,8.4788,386900.0
2004-03-05 12:00:00,12.77,12.79,12.74,12.78,340600.0,8.4788,8.4921,8.4589,8.4854,340600.0
2004-03-05 12:30:00,12.78,12.8,12.72,12.73,467500.0,8.4854,8.4987,8.4456,8.4522,467500.0
2004-03-05 13:00:00,12.74,12.76,12.73,12.75,455100.0,8.4589,8.4722,8.4522,8.4655,455100.0
2004-03-05 13:30:00,12.76,12.79,12.74,12.75,228400.0,8.4722,8.4921,8.4589,8.4655,228400.0
2004-03-05 14:00:00,12.75,12.8,12.74,12.76,463800.0,8.4655,8.4987,8.4589,8.4722,463800.0
2004-03-05 14:30:00,12.77,12.79,12.72,12.73,441400.0,8.4788,8.4921,8.4456,8.4522,441400.0
2004-03-05 15:00:00,12.73,12.74,12.71,12.73,286500.0,8.4522,8.4589,8.439,8.4522,286500.0
2004-03-05 15:30:00,12.73,12.76,12.69,12.71,635300.0,8.4522,8.4722,8.4257,8.439,635300.0
2004-03-08 09:30:00,12.72,12.92,12.71,12.89,989100.0,8.4456,8.5784,8.439,8.5585,989100.0
2004-03-08 10:00:00,12.89,12.91,12.77,12.87,867600.0,8.5585,8.5718,8.4788,8.5452,867600.0
2004-03-08 10:30:00,12.87,12.92,12.8,12.8,828800.0,8.5452,8.5784,8.4987,8.4987,828800.0
2004-03-08 11:00:00,12.81,12.88,12.8,12.84,447300.0,8.5054,8.5518,8.4987,8.5253,447300.0
2004-03-08 11:30:00,12.84,12.88,12.81,12.85,297600.0,8.5253,8.5518,8.5054,8.5319,297600.0
2004-03-08 12:00:00,12.85,12.86,12.83,12.84,541800.0,8.5319,8.5386,8.5186,8.5253,541800.0
2004-03-08 12:30:00,12.84,12.85,12.81,12.83,564800.0,8.5253,8.5319,8.5054,8.5186,564800.0
2004-03-08 13:00:00,12.83,12.83,12.78,12.79,535500.0,8.5186,8.5186,8.4854,8.4921,535500.0
2004-03-08 13:30:00,12.8,12.82,12.76,12.77,463300.0,8.4987,8.512,8.4722,8.4788,463300.0
2004-03-08 14:00:00,12.77,12.77,12.66,12.68,685200.0,8.4788,8.4788,8.4058,8.419,685200.0
2004-03-08 14:30:00,12.68,12.72,12.66,12.67,472600.0,8.419,8.4456,8.4058,8.4124,472600.0
2004-03-08 15:00:00,12.67,12.67,12.6,12.62,1175700.0,8.4124,8.4124,8.3659,8.3792,1175700.0
2004-03-08 15:30:00,12.62,12.67,12.6,12.65,1271900.0,8.3792,8.4124,8.3659,8.3991,1271900.0
2004-03-09 09:30:00,12.68,12.72,12.52,12.58,986700.0,8.419,8.4456,8.3128,8.3526,986700.0
2004-03-09 10:00:00,12.57,12.62,12.41,12.41,1031500.0,8.346,8.3792,8.2398,8.2398,1031500.0
2004-03-09 10:30:00,12.41,12.42,12.18,12.34,1564200.0,8.2398,8.2464,8.0871,8.1933,1564200.0
2004-03-09 11:00:00,12.34,12.36,12.22,12.24,685800.0,8.1933,8.2066,8.1136,8.1269,685800.0
2004-03-09 11:30:00,12.24,12.28,12.18,12.19,918200.0,8.1269,8.1535,8.0871,8.0937,918200.0
2004-03-09 12:00:00,12.2,12.25,12.16,12.23,701000.0,8.1003,8.1335,8.0738,8.1203,701000.0
2004-03-09 12:30:00,12.23,12.26,12.19,12.19,669600.0,8.1203,8.1402,8.0937,8.0937,669600.0
2004-03-09 13:00:00,12.19,12.22,12.18,12.19,413400.0,8.0937,8.1136,8.0871,8.0937,413400.0
2004-03-09 13:30:00,12.2,12.24,12.16,12.21,601800.0,8.1003,8.1269,8.0738,8.107,601800.0
2004-03-09 14:00:00,12.21,12.23,12.15,12.16,528900.0,8.107,8.1203,8.0671,8.0738,528900.0
2004-03-09 14:30:00,12.15,12.16,12.02,12.08,1247300.0,8.0671,8.0738,7.9808,8.0207,1247300.0
2004-03-09 15:00:00,12.08,12.11,12.0,12.01,2020500.0,8.0207,8.0406,7.9675,7.9742,2020500.0
2004-03-09 15:30:00,12.01,12.17,12.01,12.15,1444300.0,7.9742,8.0804,7.9742,8.0671,1444300.0
2004-03-10 09:30:00,12.45,12.49,12.1,12.13,1624000.0,8.2663,8.2929,8.0339,8.0539,1624000.0
2004-03-10 10:00:00,12.14,12.14,11.95,12.09,947900.0,8.0605,8.0605,7.9343,8.0273,947900.0
2004-03-10 10:30:00,12.09,12.15,12.08,12.1,817100.0,8.0273,8.0671,8.0207,8.0339,817100.0
2004-03-10 11:00:00,12.1,12.12,12.02,12.02,837500.0,8.0339,8.0472,7.9808,7.9808,837500.0
2004-03-10 11:30:00,12.03,12.03,11.88,11.89,1175500.0,7.9875,7.9875,7.8879,7.8945,1175500.0
2004-03-10 12:00:00,11.89,11.95,11.86,11.91,604300.0,7.8945,7.9343,7.8746,7.9078,604300.0
2004-03-10 12:30:00,11.9,11.9,11.82,11.83,493700.0,7.9012,7.9012,7.848,7.8547,493700.0
2004-03-10 13:00:00,11.83,11.85,10.8,11.77,1292100.0,7.8547,7.868,7.1708,7.8148,1292100.0
2004-03-10 13:30:00,11.78,11.8,11.64,11.7,942200.0,7.8215,7.8348,7.7285,7.7684,942200.0
2004-03-10 14:00:00,11.7,11.74,11.67,11.68,570900.0,7.7684,7.7949,7.7484,7.7551,570900.0
2004-03-10 14:30:00,11.68,11.75,11.67,11.75,631000.0,7.7551,7.8016,7.7484,7.8016,631000.0
2004-03-10 15:00:00,11.75,11.79,11.52,11.53,1016600.0,7.8016,7.8281,7.6488,7.6555,1016600.0
2004-03-10 15:30:00,11.54,11.66,11.39,11.63,2561900.0,7.6621,7.7418,7.5625,7.7219,2561900.0
2004-03-11 09:30:00,11.31,11.34,10.39,11.07,6343100.0,7.5094,7.5293,6.8986,7.3501,6343100.0
2004-03-11 10:00:00,11.07,11.24,10.92,11.23,2945900.0,7.3501,7.4629,7.2505,7.4563,2945900.0
2004-03-11 10:30:00,11.23,11.26,11.06,11.13,1835200.0,7.4563,7.4762,7.3434,7.3899,1835200.0
2004-03-11 11:00:00,11.15,11.18,11.08,11.17,895400.0,7.4032,7.4231,7.3567,7.4165,895400.0
2004-03-11 11:30:00,11.16,11.2,11.09,11.17,646300.0,7.4098,7.4364,7.3633,7.4165,646300.0
2004-03-11 12:00:00,11.13,11.25,11.11,11.24,1360400.0,7.3899,7.4696,7.3766,7.4629,1360400.0
2004-03-11 12:30:00,11.22,11.22,11.15,11.19,1347000.0,7.4497,7.4497,7.4032,7.4297,1347000.0
2004-03-11 13:00:00,11.2,11.26,11.17,11.2,1216400.0,7.4364,7.4762,7.4165,7.4364,1216400.0
2004-03-11 13:30:00,11.2,11.21,11.15,11.16,526700.0,7.4364,7.443,7.4032,7.4098,526700.0
2004-03-11 14:00:00,11.16,11.24,11.12,11.2,855600.0,7.4098,7.4629,7.3833,7.4364,855600.0
2004-03-11 14:30:00,11.19,11.19,11.1,11.11,601400.0,7.4297,7.4297,7.37,7.3766,601400.0
2004-03-11 15:00:00,11.11,11.16,11.0,11.05,1127700.0,7.3766,7.4098,7.3036,7.3368,1127700.0
2004-03-11 15:30:00,11.06,11.07,10.93,11.01,2101000.0,7.3434,7.3501,7.2571,7.3102,2101000.0
2004-03-12 09:30:00,11.01,11.45,11.0,11.4,1768700.0,7.3102,7.6024,7.3036,7.5692,1768700.0
2004-03-12 10:00:00,11.4,11.4,11.27,11.29,1200800.0,7.5692,7.5692,7.4829,7.4961,1200800.0
2004-03-12 10:30:00,11.3,11.34,11.26,11.28,656800.0,7.5028,7.5293,7.4762,7.4895,656800.0
2004-03-12 11:00:00,11.29,11.34,11.27,11.29,571200.0,7.4961,7.5293,7.4829,7.4961,571200.0
2004-03-12 11:30:00,11.29,11.4,11.29,11.38,525500.0,7.4961,7.5692,7.4961,7.5559,525500.0
2004-03-12 12:00:00,11.39,11.39,11.31,11.37,554600.0,7.5625,7.5625,7.5094,7.5493,554600.0
2004-03-12 12:30:00,11.37,11.43,11.37,11.39,453500.0,7.5493,7.5891,7.5493,7.5625,453500.0
2004-03-12 13:00:00,11.38,11.4,11.3,11.31,468000.0,7.5559,7.5692,7.5028,7.5094,468000.0
2004-03-12 13:30:00,11.32,11.35,11.31,11.33,549600.0,7.5161,7.536,7.5094,7.5227,549600.0
2004-03-12 14:00:00,11.32,11.36,11.32,11.33,230500.0,7.5161,7.5426,7.5161,7.5227,230500.0
2004-03-12 14:30:00,11.33,11.35,11.28,11.32,276600.0,7.5227,7.536,7.4895,7.5161,276600.0
2004-03-12 15:00:00,11.31,11.32,11.27,11.31,524100.0,7.5094,7.5161,7.4829,7.5094,524100.0
2004-03-12 15:30:00,11.31,11.36,11.26,11.33,1031100.0,7.5094,7.5426,7.4762,7.5227,1031100.0
2004-03-15 09:30:00,11.15,11.19,10.8,11.03,1292300.0,7.4032,7.4297,7.1708,7.3235,1292300.0
2004-03-15 10:00:00,11.02,11.13,11.0,11.1,816100.0,7.3169,7.3899,7.3036,7.37,816100.0
2004-03-15 10:30:00,11.1,11.11,10.95,10.96,665500.0,7.37,7.3766,7.2704,7.277,665500.0
2004-03-15 11:00:00,10.97,11.03,10.96,10.97,639000.0,7.2837,7.3235,7.277,7.2837,639000.0
2004-03-15 11:30:00,10.97,11.03,10.96,11.03,622700.0,7.2837,7.3235,7.277,7.3235,622700.0
2004-03-15 12:00:00,11.02,11.05,10.99,11.04,412800.0,7.3169,7.3368,7.2969,7.3301,412800.0
2004-03-15 12:30:00,11.04,11.04,10.96,11.02,306600.0,7.3301,7.3301,7.277,7.3169,306600.0
2004-03-15 13:00:00,11.01,11.03,10.96,10.97,285600.0,7.3102,7.3235,7.277,7.2837,285600.0
2004-03-15 13:30:00,10.97,11.01,10.96,10.99,531300.0,7.2837,7.3102,7.277,7.2969,531300.0
2004-03-15 14:00:00,11.0,11.02,10.89,10.92,498200.0,7.3036,7.3169,7.2305,7.2505,498200.0
2004-03-15 14:30:00,10.92,10.95,10.9,10.9,472500.0,7.2505,7.2704,7.2372,7.2372,472500.0
2004-03-15 15:00:00,10.91,10.94,10.88,10.89,525200.0,7.2438,7.2637,7.2239,7.2305,525200.0
2004-03-15 15:30:00,10.89,10.9,10.0,10.85,1516400.0,7.2305,7.2372,6.6396,7.204,1516400.0
2004-03-16 09:30:00,10.99,11.08,10.89,10.92,1380700.0,7.2969,7.3567,7.2305,7.2505,1380700.0
2004-03-16 10:00:00,10.91,10.93,10.51,10.61,1959600.0,7.2438,7.2571,6.9782,7.0446,1959600.0
2004-03-16 10:30:00,10.61,10.73,10.6,10.73,868000.0,7.0446,7.1243,7.038,7.1243,868000.0
2004-03-16 11:00:00,10.73,10.74,10.65,10.67,719500.0,7.1243,7.131,7.0712,7.0845,719500.0
2004-03-16 11:30:00,10.68,10.68,10.6,10.6,473600.0,7.0911,7.0911,7.038,7.038,473600.0
2004-03-16 12:00:00,10.6,10.63,10.55,10.59,682700.0,7.038,7.0579,7.0048,7.0314,682700.0
2004-03-16 12:30:00,10.58,10.6,10.53,10.55,362900.0,7.0247,7.038,6.9915,7.0048,362900.0
2004-03-16 13:00:00,10.55,10.65,10.55,10.61,718700.0,7.0048,7.0712,7.0048,7.0446,718700.0
2004-03-16 13:30:00,10.61,10.62,10.56,10.57,293100.0,7.0446,7.0513,7.0114,7.0181,293100.0
2004-03-16 14:00:00,10.57,10.69,10.56,10.58,739500.0,7.0181,7.0978,7.0114,7.0247,739500.0
2004-03-16 14:30:00,10.59,10.6,10.45,10.51,1432000.0,7.0314,7.038,6.9384,6.9782,1432000.0
2004-03-16 15:00:00,10.51,10.63,10.49,10.56,888000.0,6.9782,7.0579,6.965,7.0114,888000.0
2004-03-16 15:30:00,10.56,10.72,10.56,10.64,1951600.0,7.0114,7.1177,7.0114,7.0646,1951600.0
2004-03-17 09:30:00,10.85,11.05,10.84,11.02,1216900.0,7.204,7.3368,7.1974,7.3169,1216900.0
2004-03-17 10:00:00,11.02,11.11,11.01,11.1,734600.0,7.3169,7.3766,7.3102,7.37,734600.0
2004-03-17 10:30:00,11.1,11.1,10.99,10.99,759100.0,7.37,7.37,7.2969,7.2969,759100.0
2004-03-17 11:00:00,10.99,11.05,10.96,11.05,690900.0,7.2969,7.3368,7.277,7.3368,690900.0
2004-03-17 11:30:00,11.05,11.05,11.01,11.02,374700.0,7.3368,7.3368,7.3102,7.3169,374700.0
2004-03-17 12:00:00,11.02,11.04,11.0,11.0,289100.0,7.3169,7.3301,7.3036,7.3036,289100.0
2004-03-17 12:30:00,11.01,11.06,11.0,11.03,270800.0,7.3102,7.3434,7.3036,7.3235,270800.0
2004-03-17 13:00:00,11.04,11.04,10.99,11.03,528700.0,7.3301,7.3301,7.2969,7.3235,528700.0
2004-03-17 13:30:00,11.03,11.04,11.0,11.0,224700.0,7.3235,7.3301,7.3036,7.3036,224700.0
2004-03-17 14:00:00,11.0,11.03,10.97,10.97,282800.0,7.3036,7.3235,7.2837,7.2837,282800.0
2004-03-17 14:30:00,10.97,11.0,10.96,10.97,479800.0,7.2837,7.3036,7.277,7.2837,479800.0
2004-03-17 15:00:00,10.97,11.0,10.95,11.0,461000.0,7.2837,7.3036,7.2704,7.3036,461000.0
2004-03-17 15:30:00,11.0,11.03,10.94,10.95,907400.0,7.3036,7.3235,7.2637,7.2704,907400.0
2004-03-18 09:30:00,10.98,11.0,10.84,10.89,833900.0,7.2903,7.3036,7.1974,7.2305,833900.0
2004-03-18 10:00:00,10.89,10.89,10.67,10.75,701200.0,7.2305,7.2305,7.0845,7.1376,701200.0
2004-03-18 10:30:00,10.75,10.91,10.72,10.9,635300.0,7.1376,7.2438,7.1177,7.2372,635300.0
2004-03-18 11:00:00,10.91,10.93,10.77,10.83,343700.0,7.2438,7.2571,7.1509,7.1907,343700.0
2004-03-18 11:30:00,10.83,10.9,10.8,10.83,271500.0,7.1907,7.2372,7.1708,7.1907,271500.0
2004-03-18 12:00:00,10.84,10.84,10.75,10.75,387500.0,7.1974,7.1974,7.1376,7.1376,387500.0
2004-03-18 12:30:00,10.76,10.86,10.75,10.81,335500.0,7.1442,7.2106,7.1376,7.1774,335500.0
2004-03-18 13:00:00,10.82,10.96,10.81,10.89,560900.0,7.1841,7.277,7.1774,7.2305,560900.0
2004-03-18 13:30:00,10.88,10.94,10.8,10.82,353500.0,7.2239,7.2637,7.1708,7.1841,353500.0
2004-03-18 14:00:00,10.82,10.85,10.76,10.76,205000.0,7.1841,7.204,7.1442,7.1442,205000.0
2004-03-18 14:30:00,10.76,10.83,10.75,10.82,244000.0,7.1442,7.1907,7.1376,7.1841,244000.0
2004-03-18 15:00:00,10.83,10.9,10.82,10.89,361700.0,7.1907,7.2372,7.1841,7.2305,361700.0
2004-03-18 15:30:00,10.9,10.9,10.8,10.88,597200.0,7.2372,7.2372,7.1708,7.2239,597200.0
2004-03-19 09:30:00,10.9,10.98,10.8,10.87,1174000.0,7.2372,7.2903,7.1708,7.2173,1174000.0
2004-03-19 10:00:00,10.88,10.89,10.8,10.84,299300.0,7.2239,7.2305,7.1708,7.1974,299300.0
2004-03-19 10:30:00,10.84,10.88,10.82,10.83,209100.0,7.1974,7.2239,7.1841,7.1907,209100.0
2004-03-19 11:00:00,10.83,10.84,10.8,10.81,220800.0,7.1907,7.1974,7.1708,7.1774,220800.0
2004-03-19 11:30:00,10.8,10.85,10.78,10.82,461800.0,7.1708,7.204,7.1575,7.1841,461800.0
2004-03-19 12:00:00,10.82,10.84,10.81,10.83,204700.0,7.1841,7.1974,7.1774,7.1907,204700.0
2004-03-19 12:30:00,10.82,10.83,10.79,10.81,352200.0,7.1841,7.1907,7.1642,7.1774,352200.0
2004-03-19 13:00:00,10.81,10.81,10.78,10.78,246600.0,7.1774,7.1774,7.1575,7.1575,246600.0
2004-03-19 13:30:00,10.79,10.81,10.76,10.77,235700.0,7.1642,7.1774,7.1442,7.1509,235700.0
2004-03-19 14:00:00,10.77,10.8,10.75,10.77,294800.0,7.1509,7.1708,7.1376,7.1509,294800.0
2004-03-19 14:30:00,10.77,10.77,10.71,10.71,795700.0,7.1509,7.1509,7.111,7.111,795700.0
2004-03-19 15:00:00,10.7,10.71,10.6,10.62,699700.0,7.1044,7.111,7.038,7.0513,699700.0
2004-03-19 15:30:00,10.63,10.79,10.54,10.6,1040200.0,7.0579,7.1642,6.9982,7.038,1040200.0
2004-03-22 09:30:00,10.44,10.44,10.15,10.16,1651000.0,6.9318,6.9318,6.7392,6.7459,1651000.0
2004-03-22 10:00:00,10.15,10.25,10.15,10.21,1087300.0,6.7392,6.8056,6.7392,6.7791,1087300.0
2004-03-22 10:30:00,10.21,10.32,10.21,10.3,605500.0,6.7791,6.8521,6.7791,6.8388,605500.0
2004-03-22 11:00:00,10.3,10.45,10.27,10.41,380700.0,6.8388,6.9384,6.8189,6.9118,380700.0
2004-03-22 11:30:00,10.41,10.47,10.38,10.42,493700.0,6.9118,6.9517,6.8919,6.9185,493700.0
2004-03-22 12:00:00,10.42,10.43,10.35,10.38,338600.0,6.9185,6.9251,6.872,6.8919,338600.0
2004-03-22 12:30:00,10.37,10.53,10.37,10.52,634600.0,6.8853,6.9915,6.8853,6.9849,634600.0
2004-03-22 13:00:00,10.51,10.52,10.41,10.41,418300.0,6.9782,6.9849,6.9118,6.9118,418300.0
2004-03-22 13:30:00,10.41,10.47,10.41,10.42,444400.0,6.9118,6.9517,6.9118,6.9185,444400.0
2004-03-22 14:00:00,10.42,10.43,10.3,10.33,1097900.0,6.9185,6.9251,6.8388,6.8587,1097900.0
2004-03-22 14:30:00,10.33,10.43,10.32,10.33,419300.0,6.8587,6.9251,6.8521,6.8587,419300.0
2004-03-22 15:00:00,10.33,10.41,10.26,10.29,634200.0,6.8587,6.9118,6.8123,6.8322,634200.0
2004-03-22 15:30:00,10.3,10.38,10.26,10.33,797900.0,6.8388,6.8919,6.8123,6.8587,797900.0
2004-03-23 09:30:00,10.85,10.85,10.68,10.68,1488200.0,7.204,7.204,7.0911,7.0911,1488200.0
2004-03-23 10:00:00,10.67,10.74,10.5,10.71,981700.0,7.0845,7.131,6.9716,7.111,981700.0
2004-03-23 10:30:00,10.71,10.71,10.6,10.69,436800.0,7.111,7.111,7.038,7.0978,436800.0
2004-03-23 11:00:00,10.69,10.69,10.5,10.5,362800.0,7.0978,7.0978,6.9716,6.9716,362800.0
2004-03-23 11:30:00,10.5,10.53,10.41,10.51,448000.0,6.9716,6.9915,6.9118,6.9782,448000.0
2004-03-23 12:00:00,10.5,10.57,10.37,10.41,1049400.0,6.9716,7.0181,6.8853,6.9118,1049400.0
2004-03-23 12:30:00,10.4,10.44,10.34,10.42,561900.0,6.9052,6.9318,6.8654,6.9185,561900.0
2004-03-23 13:00:00,10.41,10.43,10.36,10.4,352800.0,6.9118,6.9251,6.8786,6.9052,352800.0
2004-03-23 13:30:00,10.39,10.56,10.38,10.5,590300.0,6.8986,7.0114,6.8919,6.9716,590300.0
2004-03-23 14:00:00,10.48,10.59,10.47,10.57,630800.0,6.9583,7.0314,6.9517,7.0181,630800.0
2004-03-23 14:30:00,10.57,10.69,10.56,10.62,668100.0,7.0181,7.0978,7.0114,7.0513,668100.0
2004-03-23 15:00:00,10.62,10.66,10.55,10.57,539900.0,7.0513,7.0778,7.0048,7.0181,539900.0
2004-03-23 15:30:00,10.58,10.61,10.48,10.52,857000.0,7.0247,7.0446,6.9583,6.9849,857000.0
2004-03-24 09:30:00,10.5,10.7,10.45,10.65,1044000.0,6.9716,7.1044,6.9384,7.0712,1044000.0
2004-03-24 10:00:00,10.65,10.65,10.45,10.48,605300.0,7.0712,7.0712,6.9384,6.9583,605300.0
2004-03-24 10:30:00,10.48,10.5,10.35,10.37,515300.0,6.9583,6.9716,6.872,6.8853,515300.0
2004-03-24 11:00:00,10.39,10.4,10.3,10.39,680600.0,6.8986,6.9052,6.8388,6.8986,680600.0
2004-03-24 11:30:00,10.4,10.45,10.34,10.42,447200.0,6.9052,6.9384,6.8654,6.9185,447200.0
2004-03-24 12:00:00,10.43,10.51,10.42,10.51,300100.0,6.9251,6.9782,6.9185,6.9782,300100.0
2004-03-24 12:30:00,10.54,10.57,10.46,10.49,646900.0,6.9982,7.0181,6.945,6.965,646900.0
2004-03-24 13:00:00,10.49,10.52,10.46,10.52,197600.0,6.965,6.9849,6.945,6.9849,197600.0
2004-03-24 13:30:00,10.51,10.55,10.49,10.54,250700.0,6.9782,7.0048,6.965,6.9982,250700.0
2004-03-24 14:00:00,10.55,10.55,10.41,10.45,281600.0,7.0048,7.0048,6.9118,6.9384,281600.0
2004-03-24 14:30:00,10.44,10.48,10.3,10.32,532200.0,6.9318,6.9583,6.8388,6.8521,532200.0
2004-03-24 15:00:00,10.32,10.37,10.25,10.27,758800.0,6.8521,6.8853,6.8056,6.8189,758800.0
2004-03-24 15:30:00,10.27,10.42,10.26,10.31,1196200.0,6.8189,6.9185,6.8123,6.8455,1196200.0
2004-03-25 09:30:00,10.63,10.7,10.53,10.66,1187800.0,7.0579,7.1044,6.9915,7.0778,1187800.0
2004-03-25 10:00:00,10.67,10.67,10.58,10.61,689800.0,7.0845,7.0845,7.0247,7.0446,689800.0
2004-03-25 10:30:00,10.62,10.65,10.53,10.63,545000.0,7.0513,7.0712,6.9915,7.0579,545000.0
2004-03-25 11:00:00,10.63,10.68,10.57,10.67,700100.0,7.0579,7.0911,7.0181,7.0845,700100.0
2004-03-25 11:30:00,10.67,10.7,10.64,10.66,767400.0,7.0845,7.1044,7.0646,7.0778,767400.0
2004-03-25 12:00:00,10.66,10.69,10.65,10.69,396700.0,7.0778,7.0978,7.0712,7.0978,396700.0
2004-03-25 12:30:00,10.69,10.96,10.69,10.93,950600.0,7.0978,7.277,7.0978,7.2571,950600.0
2004-03-25 13:00:00,10.93,10.96,10.89,10.93,453100.0,7.2571,7.277,7.2305,7.2571,453100.0
2004-03-25 13:30:00,10.94,10.94,10.87,10.89,353500.0,7.2637,7.2637,7.2173,7.2305,353500.0
2004-03-25 14:00:00,10.89,10.9,10.76,10.88,532800.0,7.2305,7.2372,7.1442,7.2239,532800.0
2004-03-25 14:30:00,10.88,10.89,10.78,10.84,572300.0,7.2239,7.2305,7.1575,7.1974,572300.0
2004-03-25 15:00:00,10.83,10.93,10.8,10.93,571100.0,7.1907,7.2571,7.1708,7.2571,571100.0
2004-03-25 15:30:00,10.93,10.98,10.9,10.91,1549100.0,7.2571,7.2903,7.2372,7.2438,1549100.0
2004-03-26 09:30:00,11.0,11.23,10.88,11.13,1152600.0,7.3036,7.4563,7.2239,7.3899,1152600.0
2004-03-26 10:00:00,11.13,11.2,11.01,11.04,588900.0,7.3899,7.4364,7.3102,7.3301,588900.0
2004-03-26 10:30:00,11.05,11.08,11.02,11.06,325800.0,7.3368,7.3567,7.3169,7.3434,325800.0
2004-03-26 11:00:00,11.06,11.14,11.03,11.09,354600.0,7.3434,7.3965,7.3235,7.3633,354600.0
2004-03-26 11:30:00,11.1,11.2,11.1,11.16,284600.0,7.37,7.4364,7.37,7.4098,284600.0
2004-03-26 12:00:00,11.16,11.17,11.1,11.1,206500.0,7.4098,7.4165,7.37,7.37,206500.0
2004-03-26 12:30:00,11.1,11.1,11.02,11.02,277200.0,7.37,7.37,7.3169,7.3169,277200.0
2004-03-26 13:00:00,11.02,11.09,11.0,11.09,460700.0,7.3169,7.3633,7.3036,7.3633,460700.0
2004-03-26 13:30:00,11.08,11.1,11.04,11.04,294100.0,7.3567,7.37,7.3301,7.3301,294100.0
2004-03-26 14:00:00,11.04,11.09,11.01,11.06,259700.0,7.3301,7.3633,7.3102,7.3434,259700.0
2004-03-26 14:30:00,11.06,11.1,11.04,11.1,526700.0,7.3434,7.37,7.3301,7.37,526700.0
2004-03-26 15:00:00,11.1,11.2,11.1,11.14,839700.0,7.37,7.4364,7.37,7.3965,839700.0
2004-03-26 15:30:00,11.14,11.16,11.06,11.07,867300.0,7.3965,7.4098,7.3434,7.3501,867300.0
2004-03-29 09:30:00,11.25,11.48,11.24,11.45,1236800.0,7.4696,7.6223,7.4629,7.6024,1236800.0
2004-03-29 10:00:00,11.44,11.46,11.4,11.42,937000.0,7.5957,7.609,7.5692,7.5824,937000.0
2004-03-29 10:30:00,11.42,11.48,11.41,11.47,639400.0,7.5824,7.6223,7.5758,7.6156,639400.0
2004-03-29 11:00:00,11.46,11.53,11.45,11.53,685600.0,7.609,7.6555,7.6024,7.6555,685600.0
2004-03-29 11:30:00,11.52,11.56,11.48,11.49,584700.0,7.6488,7.6754,7.6223,7.6289,584700.0
2004-03-29 12:00:00,11.49,11.5,11.47,11.48,431000.0,7.6289,7.6356,7.6156,7.6223,431000.0
2004-03-29 12:30:00,11.48,11.49,11.44,11.48,278200.0,7.6223,7.6289,7.5957,7.6223,278200.0
2004-03-29 13:00:00,11.48,11.49,11.39,11.4,595600.0,7.6223,7.6289,7.5625,7.5692,595600.0
2004-03-29 13:30:00,11.4,11.41,11.37,11.38,437900.0,7.5692,7.5758,7.5493,7.5559,437900.0
2004-03-29 14:00:00,11.38,11.4,11.36,11.36,381200.0,7.5559,7.5692,7.5426,7.5426,381200.0
2004-03-29 14:30:00,11.36,11.37,11.27,11.32,606700.0,7.5426,7.5493,7.4829,7.5161,606700.0
2004-03-29 15:00:00,11.32,11.32,11.25,11.27,568400.0,7.5161,7.5161,7.4696,7.4829,568400.0
2004-03-29 15:30:00,11.28,11.28,11.2,11.25,853100.0,7.4895,7.4895,7.4364,7.4696,853100.0
2004-03-30 09:30:00,11.24,11.44,11.12,11.44,721900.0,7.4629,7.5957,7.3833,7.5957,721900.0
2004-03-30 10:00:00,11.44,11.47,11.26,11.3,471000.0,7.5957,7.6156,7.4762,7.5028,471000.0
2004-03-30 10:30:00,11.31,11.32,11.18,11.27,314500.0,7.5094,7.5161,7.4231,7.4829,314500.0
2004-03-30 11:00:00,11.26,11.28,11.21,11.26,385100.0,7.4762,7.4895,7.443,7.4762,385100.0
2004-03-30 11:30:00,11.26,11.26,11.2,11.2,167500.0,7.4762,7.4762,7.4364,7.4364,167500.0
2004-03-30 12:00:00,11.2,11.24,11.17,11.22,196000.0,7.4364,7.4629,7.4165,7.4497,196000.0
2004-03-30 12:30:00,11.22,11.23,11.14,11.16,223100.0,7.4497,7.4563,7.3965,7.4098,223100.0
2004-03-30 13:00:00,11.17,11.17,11.14,11.17,213000.0,7.4165,7.4165,7.3965,7.4165,213000.0
2004-03-30 13:30:00,11.17,11.24,11.15,11.21,186600.0,7.4165,7.4629,7.4032,7.443,186600.0
2004-03-30 14:00:00,11.21,11.25,11.2,11.23,219900.0,7.443,7.4696,7.4364,7.4563,219900.0
2004-03-30 14:30:00,11.25,11.27,11.22,11.25,340600.0,7.4696,7.4829,7.4497,7.4696,340600.0
2004-03-30 15:00:00,11.26,11.33,11.24,11.29,480600.0,7.4762,7.5227,7.4629,7.4961,480600.0
2004-03-30 15:30:00,11.29,11.34,11.28,11.28,632400.0,7.4961,7.5293,7.4895,7.4895,632400.0
2004-03-31 09:30:00,11.37,11.4,11.3,11.34,651000.0,7.5493,7.5692,7.5028,7.5293,651000.0
2004-03-31 10:00:00,11.34,11.34,11.22,11.24,420800.0,7.5293,7.5293,7.4497,7.4629,420800.0
2004-03-31 10:30:00,11.24,11.27,11.21,11.25,336000.0,7.4629,7.4829,7.443,7.4696,336000.0
2004-03-31 11:00:00,11.25,11.36,11.25,11.34,283600.0,7.4696,7.5426,7.4696,7.5293,283600.0
2004-03-31 11:30:00,11.32,11.33,11.29,11.31,146000.0,7.5161,7.5227,7.4961,7.5094,146000.0
2004-03-31 12:00:00,11.3,11.35,11.29,11.3,163600.0,7.5028,7.536,7.4961,7.5028,163600.0
2004-03-31 12:30:00,11.3,11.31,11.27,11.28,148700.0,7.5028,7.5094,7.4829,7.4895,148700.0
2004-03-31 13:00:00,11.29,11.3,11.25,11.27,151300.0,7.4961,7.5028,7.4696,7.4829,151300.0
2004-03-31 13:30:00,11.27,11.28,11.15,11.16,333100.0,7.4829,7.4895,7.4032,7.4098,333100.0
2004-03-31 14:00:00,11.16,11.27,11.15,11.26,143500.0,7.4098,7.4829,7.4032,7.4762,143500.0
2004-03-31 14:30:00,11.26,11.31,11.21,11.26,308100.0,7.4762,7.5094,7.443,7.4762,308100.0
2004-03-31 15:00:00,11.26,11.28,11.15,11.16,261400.0,7.4762,7.4895,7.4032,7.4098,261400.0
2004-03-31 15:30:00,11.16,11.23,11.15,11.19,691400.0,7.4098,7.4563,7.4032,7.4297,691400.0
2004-04-01 09:30:00,11.18,11.24,11.16,11.18,657400.0,7.4231,7.4629,7.4098,7.4231,657400.0
2004-04-01 10:00:00,11.19,11.35,11.17,11.35,464200.0,7.4297,7.536,7.4165,7.536,464200.0
2004-04-01 10:30:00,11.36,11.44,11.31,11.4,596400.0,7.5426,7.5957,7.5094,7.5692,596400.0
2004-04-01 11:00:00,11.4,11.49,11.39,11.46,763200.0,7.5692,7.6289,7.5625,7.609,763200.0
2004-04-01 11:30:00,11.47,11.5,11.44,11.47,612100.0,7.6156,7.6356,7.5957,7.6156,612100.0
2004-04-01 12:00:00,11.47,11.48,11.36,11.47,517900.0,7.6156,7.6223,7.5426,7.6156,517900.0
2004-04-01 12:30:00,11.47,11.53,11.37,11.52,613100.0,7.6156,7.6555,7.5493,7.6488,613100.0
2004-04-01 13:00:00,11.52,11.55,11.5,11.55,529000.0,7.6488,7.6688,7.6356,7.6688,529000.0
2004-04-01 13:30:00,11.55,11.55,11.5,11.53,318000.0,7.6688,7.6688,7.6356,7.6555,318000.0
2004-04-01 14:00:00,11.53,11.55,11.5,11.54,293800.0,7.6555,7.6688,7.6356,7.6621,293800.0
2004-04-01 14:30:00,11.55,11.55,11.5,11.5,504400.0,7.6688,7.6688,7.6356,7.6356,504400.0
2004-04-01 15:00:00,11.5,11.52,11.49,11.5,449000.0,7.6356,7.6488,7.6289,7.6356,449000.0
2004-04-01 15:30:00,11.51,11.53,11.5,11.53,560800.0,7.6422,7.6555,7.6356,7.6555,560800.0
2004-04-02 09:30:00,11.89,11.93,11.67,11.76,1117700.0,7.8945,7.9211,7.7484,7.8082,1117700.0
2004-04-02 10:00:00,11.76,11.81,11.66,11.77,580800.0,7.8082,7.8414,7.7418,7.8148,580800.0
2004-04-02 10:30:00,11.78,11.87,11.75,11.85,879500.0,7.8215,7.8812,7.8016,7.868,879500.0
2004-04-02 11:00:00,11.85,11.87,11.82,11.83,516100.0,7.868,7.8812,7.848,7.8547,516100.0
2004-04-02 11:30:00,11.82,11.85,11.8,11.82,347900.0,7.848,7.868,7.8348,7.848,347900.0
2004-04-02 12:00:00,11.82,11.88,11.8,11.87,491900.0,7.848,7.8879,7.8348,7.8812,491900.0
2004-04-02 12:30:00,11.87,11.89,11.86,11.89,488100.0,7.8812,7.8945,7.8746,7.8945,488100.0
2004-04-02 13:00:00,11.89,11.91,11.85,11.86,474600.0,7.8945,7.9078,7.868,7.8746,474600.0
2004-04-02 13:30:00,11.87,11.94,11.84,11.88,398900.0,7.8812,7.9277,7.8613,7.8879,398900.0
2004-04-02 14:00:00,11.88,11.89,11.74,11.76,366800.0,7.8879,7.8945,7.7949,7.8082,366800.0
2004-04-02 14:30:00,11.74,11.79,11.7,11.78,516900.0,7.7949,7.8281,7.7684,7.8215,516900.0
2004-04-02 15:00:00,11.78,11.82,11.77,11.82,512200.0,7.8215,7.848,7.8148,7.848,512200.0
2004-04-02 15:30:00,11.81,11.89,11.79,11.87,875000.0,7.8414,7.8945,7.8281,7.8812,875000.0
2004-04-05 09:30:00,11.87,12.03,11.86,11.9,962700.0,7.8812,7.9875,7.8746,7.9012,962700.0
2004-04-05 10:00:00,11.89,12.01,11.88,11.95,693400.0,7.8945,7.9742,7.8879,7.9343,693400.0
2004-04-05 10:30:00,11.95,11.96,11.87,11.88,329400.0,7.9343,7.941,7.8812,7.8879,329400.0
2004-04-05 11:00:00,11.88,11.88,11.81,11.87,371400.0,7.8879,7.8879,7.8414,7.8812,371400.0
2004-04-05 11:30:00,11.87,11.87,11.8,11.8,254600.0,7.8812,7.8812,7.8348,7.8348,254600.0
2004-04-05 12:00:00,11.8,11.81,11.71,11.76,459700.0,7.8348,7.8414,7.775,7.8082,459700.0
2004-04-05 12:30:00,11.76,11.82,11.75,11.77,228900.0,7.8082,7.848,7.8016,7.8148,228900.0
2004-04-05 13:00:00,11.77,11.78,11.72,11.75,254200.0,7.8148,7.8215,7.7816,7.8016,254200.0
2004-04-05 13:30:00,11.74,11.75,11.71,11.72,288500.0,7.7949,7.8016,7.775,7.7816,288500.0
2004-04-05 14:00:00,11.72,11.75,11.7,11.73,289500.0,7.7816,7.8016,7.7684,7.7883,289500.0
2004-04-05 14:30:00,11.74,11.74,11.68,11.68,308000.0,7.7949,7.7949,7.7551,7.7551,308000.0
2004-04-05 15:00:00,11.68,11.78,11.65,11.78,513400.0,7.7551,7.8215,7.7352,7.8215,513400.0
2004-04-05 15:30:00,11.77,11.82,11.76,11.81,643300.0,7.8148,7.848,7.8082,7.8414,643300.0
2004-04-06 09:30:00,11.65,11.7,11.55,11.61,657300.0,7.7352,7.7684,7.6688,7.7086,657300.0
2004-04-06 10:00:00,11.61,11.65,11.59,11.59,423500.0,7.7086,7.7352,7.6953,7.6953,423500.0
2004-04-06 10:30:00,11.6,11.62,11.52,11.52,400000.0,7.702,7.7152,7.6488,7.6488,400000.0
2004-04-06 11:00:00,11.53,11.55,11.4,11.47,889200.0,7.6555,7.6688,7.5692,7.6156,889200.0
2004-04-06 11:30:00,11.48,11.48,11.37,11.41,405200.0,7.6223,7.6223,7.5493,7.5758,405200.0
2004-04-06 12:00:00,11.41,11.43,11.34,11.36,494900.0,7.5758,7.5891,7.5293,7.5426,494900.0
2004-04-06 12:30:00,11.36,11.41,11.34,11.4,330900.0,7.5426,7.5758,7.5293,7.5692,330900.0
2004-04-06 13:00:00,11.41,11.47,11.4,11.41,313900.0,7.5758,7.6156,7.5692,7.5758,313900.0
2004-04-06 13:30:00,11.41,11.45,11.38,11.42,592600.0,7.5758,7.6024,7.5559,7.5824,592600.0
2004-04-06 14:00:00,11.42,11.48,11.41,11.48,330000.0,7.5824,7.6223,7.5758,7.6223,330000.0
2004-04-06 14:30:00,11.47,11.49,11.39,11.43,461300.0,7.6156,7.6289,7.5625,7.5891,461300.0
2004-04-06 15:00:00,11.43,11.45,11.39,11.45,907000.0,7.5891,7.6024,7.5625,7.6024,907000.0
2004-04-06 15:30:00,11.45,11.47,11.4,11.46,783100.0,7.6024,7.6156,7.5692,7.609,783100.0
2004-04-07 09:30:00,11.26,12.27,11.2,11.21,1078500.0,7.4762,8.1468,7.4364,7.443,1078500.0
2004-04-07 10:00:00,11.23,11.25,11.12,11.19,735400.0,7.4563,7.4696,7.3833,7.4297,735400.0
2004-04-07 10:30:00,11.19,11.22,11.05,11.1,755300.0,7.4297,7.4497,7.3368,7.37,755300.0
2004-04-07 11:00:00,11.1,11.17,11.09,11.12,567900.0,7.37,7.4165,7.3633,7.3833,567900.0
2004-04-07 11:30:00,11.11,11.16,11.05,11.09,493200.0,7.3766,7.4098,7.3368,7.3633,493200.0
2004-04-07 12:00:00,11.1,11.15,11.05,11.13,438000.0,7.37,7.4032,7.3368,7.3899,438000.0
2004-04-07 12:30:00,11.13,11.15,11.11,11.13,396000.0,7.3899,7.4032,7.3766,7.3899,396000.0
2004-04-07 13:00:00,11.12,11.15,11.11,11.15,332500.0,7.3833,7.4032,7.3766,7.4032,332500.0
2004-04-07 13:30:00,11.15,11.16,11.12,11.14,403800.0,7.4032,7.4098,7.3833,7.3965,403800.0
2004-04-07 14:00:00,11.14,11.14,11.11,11.14,309600.0,7.3965,7.3965,7.3766,7.3965,309600.0
2004-04-07 14:30:00,11.14,11.22,11.13,11.2,593300.0,7.3965,7.4497,7.3899,7.4364,593300.0
2004-04-07 15:00:00,11.2,11.23,11.18,11.19,803600.0,7.4364,7.4563,7.4231,7.4297,803600.0
2004-04-07 15:30:00,11.19,11.24,11.15,11.24,1193200.0,7.4297,7.4629,7.4032,7.4629,1193200.0
2004-04-08 09:30:00,11.5,11.5,11.3,11.35,1182800.0,7.6356,7.6356,7.5028,7.536,1182800.0
2004-04-08 10:00:00,11.35,11.5,11.29,11.5,744900.0,7.536,7.6356,7.4961,7.6356,744900.0
2004-04-08 10:30:00,11.49,11.55,11.45,11.45,802800.0,7.6289,7.6688,7.6024,7.6024,802800.0
2004-04-08 11:00:00,11.45,11.45,11.33,11.34,433700.0,7.6024,7.6024,7.5227,7.5293,433700.0
2004-04-08 11:30:00,11.33,11.43,11.33,11.43,165600.0,7.5227,7.5891,7.5227,7.5891,165600.0
2004-04-08 12:00:00,11.43,11.45,11.4,11.44,164300.0,7.5891,7.6024,7.5692,7.5957,164300.0
2004-04-08 12:30:00,11.43,11.45,11.4,11.43,286500.0,7.5891,7.6024,7.5692,7.5891,286500.0
2004-04-08 13:00:00,11.44,11.48,11.43,11.47,268700.0,7.5957,7.6223,7.5891,7.6156,268700.0
2004-04-08 13:30:00,11.46,11.46,11.38,11.38,360800.0,7.609,7.609,7.5559,7.5559,360800.0
2004-04-08 14:00:00,11.39,11.42,11.32,11.36,324200.0,7.5625,7.5824,7.5161,7.5426,324200.0
2004-04-08 14:30:00,11.35,11.4,11.32,11.34,416100.0,7.536,7.5692,7.5161,7.5293,416100.0
2004-04-08 15:00:00,11.35,11.35,11.23,11.24,346900.0,7.536,7.536,7.4563,7.4629,346900.0
2004-04-08 15:30:00,11.24,11.41,11.24,11.38,625100.0,7.4629,7.5758,7.4629,7.5559,625100.0
2004-04-12 09:30:00,11.41,11.49,11.32,11.35,650400.0,7.5758,7.6289,7.5161,7.536,650400.0
2004-04-12 10:00:00,11.36,11.41,11.33,11.39,477500.0,7.5426,7.5758,7.5227,7.5625,477500.0
2004-04-12 10:30:00,11.38,11.4,11.33,11.38,233200.0,7.5559,7.5692,7.5227,7.5559,233200.0
2004-04-12 11:00:00,11.38,11.41,11.34,11.35,196200.0,7.5559,7.5758,7.5293,7.536,196200.0
2004-04-12 11:30:00,11.34,11.4,11.33,11.4,148100.0,7.5293,7.5692,7.5227,7.5692,148100.0
2004-04-12 12:00:00,11.4,11.42,11.34,11.37,168300.0,7.5692,7.5824,7.5293,7.5493,168300.0
2004-04-12 12:30:00,11.37,11.39,11.35,11.36,94700.0,7.5493,7.5625,7.536,7.5426,94700.0
2004-04-12 13:00:00,11.37,11.4,11.34,11.35,226500.0,7.5493,7.5692,7.5293,7.536,226500.0
2004-04-12 13:30:00,11.35,11.4,11.34,11.37,270900.0,7.536,7.5692,7.5293,7.5493,270900.0
2004-04-12 14:00:00,11.37,11.42,11.37,11.41,193800.0,7.5493,7.5824,7.5493,7.5758,193800.0
2004-04-12 14:30:00,11.4,11.42,11.39,11.4,191500.0,7.5692,7.5824,7.5625,7.5692,191500.0
2004-04-12 15:00:00,11.4,11.41,11.36,11.4,234400.0,7.5692,7.5758,7.5426,7.5692,234400.0
2004-04-12 15:30:00,11.4,11.42,11.34,11.42,461200.0,7.5692,7.5824,7.5293,7.5824,461200.0
2004-04-13 09:30:00,11.43,11.48,11.3,11.3,733000.0,7.5891,7.6223,7.5028,7.5028,733000.0
2004-04-13 10:00:00,11.31,11.35,11.12,11.16,834300.0,7.5094,7.536,7.3833,7.4098,834300.0
2004-04-13 10:30:00,11.16,11.2,11.1,11.13,483400.0,7.4098,7.4364,7.37,7.3899,483400.0
2004-04-13 11:00:00,11.13,11.14,10.99,11.07,1109700.0,7.3899,7.3965,7.2969,7.3501,1109700.0
2004-04-13 11:30:00,11.07,11.08,11.0,11.01,388500.0,7.3501,7.3567,7.3036,7.3102,388500.0
2004-04-13 12:00:00,11.0,11.05,10.99,11.02,442000.0,7.3036,7.3368,7.2969,7.3169,442000.0
2004-04-13 12:30:00,11.03,11.07,11.02,11.03,493700.0,7.3235,7.3501,7.3169,7.3235,493700.0
2004-04-13 13:00:00,11.03,11.04,11.02,11.02,263800.0,7.3235,7.3301,7.3169,7.3169,263800.0
2004-04-13 13:30:00,11.02,11.04,11.0,11.04,483300.0,7.3169,7.3301,7.3036,7.3301,483300.0
2004-04-13 14:00:00,11.03,11.06,11.01,11.01,380100.0,7.3235,7.3434,7.3102,7.3102,380100.0
2004-04-13 14:30:00,11.01,11.02,11.0,11.02,406800.0,7.3102,7.3169,7.3036,7.3169,406800.0
2004-04-13 15:00:00,11.01,11.1,11.0,11.1,901200.0,7.3102,7.37,7.3036,7.37,901200.0
2004-04-13 15:30:00,11.1,11.12,11.0,11.04,1002600.0,7.37,7.3833,7.3036,7.3301,1002600.0
2004-04-14 09:30:00,10.93,10.95,10.7,10.91,785700.0,7.2571,7.2704,7.1044,7.2438,785700.0
2004-04-14 10:00:00,10.9,11.1,10.9,11.03,402600.0,7.2372,7.37,7.2372,7.3235,402600.0
2004-04-14 10:30:00,11.04,11.04,10.96,10.98,284300.0,7.3301,7.3301,7.277,7.2903,284300.0
2004-04-14 11:00:00,10.96,11.03,10.95,11.01,281800.0,7.277,7.3235,7.2704,7.3102,281800.0
2004-04-14 11:30:00,11.01,11.05,10.97,11.05,363900.0,7.3102,7.3368,7.2837,7.3368,363900.0
2004-04-14 12:00:00,11.05,11.07,10.98,10.99,278900.0,7.3368,7.3501,7.2903,7.2969,278900.0
2004-04-14 12:30:00,10.98,10.99,10.9,10.96,328000.0,7.2903,7.2969,7.2372,7.277,328000.0
2004-04-14 13:00:00,10.96,11.03,10.95,10.97,350500.0,7.277,7.3235,7.2704,7.2837,350500.0
2004-04-14 13:30:00,10.97,10.99,10.95,10.97,95800.0,7.2837,7.2969,7.2704,7.2837,95800.0
2004-04-14 14:00:00,10.96,10.96,10.84,10.85,391600.0,7.277,7.277,7.1974,7.204,391600.0
2004-04-14 14:30:00,10.84,10.92,10.83,10.87,310800.0,7.1974,7.2505,7.1907,7.2173,310800.0
2004-04-14 15:00:00,10.87,10.9,10.82,10.85,451900.0,7.2173,7.2372,7.1841,7.204,451900.0
2004-04-14 15:30:00,10.84,10.91,10.81,10.89,496300.0,7.1974,7.2438,7.1774,7.2305,496300.0
2004-04-15 09:30:00,11.0,11.17,11.0,11.06,736700.0,7.3036,7.4165,7.3036,7.3434,736700.0
2004-04-15 10:00:00,11.07,11.1,11.04,11.09,341000.0,7.3501,7.37,7.3301,7.3633,341000.0
2004-04-15 10:30:00,11.09,11.1,10.93,10.93,745700.0,7.3633,7.37,7.2571,7.2571,745700.0
2004-04-15 11:00:00,10.93,10.99,10.92,10.96,266700.0,7.2571,7.2969,7.2505,7.277,266700.0
2004-04-15 11:30:00,10.96,10.99,10.95,10.98,217900.0,7.277,7.2969,7.2704,7.2903,217900.0
2004-04-15 12:00:00,10.97,11.0,10.96,10.96,282500.0,7.2837,7.3036,7.277,7.277,282500.0
2004-04-15 12:30:00,10.96,10.99,10.95,10.96,216900.0,7.277,7.2969,7.2704,7.277,216900.0
2004-04-15 13:00:00,10.96,10.96,10.76,10.79,421400.0,7.277,7.277,7.1442,7.1642,421400.0
2004-04-15 13:30:00,10.79,10.87,10.79,10.81,141500.0,7.1642,7.2173,7.1642,7.1774,141500.0
2004-04-15 14:00:00,10.81,10.82,10.71,10.73,327300.0,7.1774,7.1841,7.111,7.1243,327300.0
2004-04-15 14:30:00,10.72,10.8,10.72,10.78,429600.0,7.1177,7.1708,7.1177,7.1575,429600.0
2004-04-15 15:00:00,10.78,10.81,10.71,10.74,441500.0,7.1575,7.1774,7.111,7.131,441500.0
2004-04-15 15:30:00,10.73,10.87,10.73,10.79,858600.0,7.1243,7.2173,7.1243,7.1642,858600.0
2004-04-16 09:30:00,10.85,10.85,10.52,10.54,1015900.0,7.204,7.204,6.9849,6.9982,1015900.0
2004-04-16 10:00:00,10.54,10.6,10.5,10.57,596200.0,6.9982,7.038,6.9716,7.0181,596200.0
2004-04-16 10:30:00,10.57,10.66,10.53,10.62,561100.0,7.0181,7.0778,6.9915,7.0513,561100.0
2004-04-16 11:00:00,10.61,10.7,10.57,10.6,801100.0,7.0446,7.1044,7.0181,7.038,801100.0
2004-04-16 11:30:00,10.61,10.66,10.59,10.62,702800.0,7.0446,7.0778,7.0314,7.0513,702800.0
2004-04-16 12:00:00,10.62,10.69,10.6,10.64,678800.0,7.0513,7.0978,7.038,7.0646,678800.0
2004-04-16 12:30:00,10.64,10.68,10.6,10.68,819700.0,7.0646,7.0911,7.038,7.0911,819700.0
2004-04-16 13:00:00,10.67,10.69,10.58,10.6,647500.0,7.0845,7.0978,7.0247,7.038,647500.0
2004-04-16 13:30:00,10.6,10.6,10.56,10.58,452800.0,7.038,7.038,7.0114,7.0247,452800.0
2004-04-16 14:00:00,10.58,10.64,10.57,10.6,453000.0,7.0247,7.0646,7.0181,7.038,453000.0
2004-04-16 14:30:00,10.59,10.6,10.58,10.58,297800.0,7.0314,7.038,7.0247,7.0247,297800.0
2004-04-16 15:00:00,10.57,10.58,10.52,10.53,733700.0,7.0181,7.0247,6.9849,6.9915,733700.0
2004-04-16 15:30:00,10.53,10.57,10.5,10.53,1724900.0,6.9915,7.0181,6.9716,6.9915,1724900.0
2004-04-19 09:30:00,10.48,10.64,10.48,10.58,674400.0,6.9583,7.0646,6.9583,7.0247,674400.0
2004-04-19 10:00:00,10.58,10.59,10.5,10.57,365400.0,7.0247,7.0314,6.9716,7.0181,365400.0
2004-04-19 10:30:00,10.56,10.59,10.51,10.53,201500.0,7.0114,7.0314,6.9782,6.9915,201500.0
2004-04-19 11:00:00,10.54,10.6,10.53,10.55,268500.0,6.9982,7.038,6.9915,7.0048,268500.0
2004-04-19 11:30:00,10.56,10.57,10.51,10.55,184000.0,7.0114,7.0181,6.9782,7.0048,184000.0
2004-04-19 12:00:00,10.54,10.59,10.53,10.57,525700.0,6.9982,7.0314,6.9915,7.0181,525700.0
2004-04-19 12:30:00,10.58,10.58,10.51,10.52,1377100.0,7.0247,7.0247,6.9782,6.9849,1377100.0
2004-04-19 13:00:00,10.51,10.53,10.49,10.49,476500.0,6.9782,6.9915,6.965,6.965,476500.0
2004-04-19 13:30:00,10.5,10.52,10.4,10.43,353700.0,6.9716,6.9849,6.9052,6.9251,353700.0
2004-04-19 14:00:00,10.43,10.47,10.41,10.42,323800.0,6.9251,6.9517,6.9118,6.9185,323800.0
2004-04-19 14:30:00,10.42,10.42,10.36,10.41,770900.0,6.9185,6.9185,6.8786,6.9118,770900.0
2004-04-19 15:00:00,10.41,10.43,10.38,10.42,917600.0,6.9118,6.9251,6.8919,6.9185,917600.0
2004-04-19 15:30:00,10.42,10.55,10.42,10.54,996500.0,6.9185,7.0048,6.9185,6.9982,996500.0
2004-04-20 09:30:00,10.65,10.84,10.63,10.81,1009700.0,7.0712,7.1974,7.0579,7.1774,1009700.0
2004-04-20 10:00:00,10.81,10.83,10.72,10.73,612400.0,7.1774,7.1907,7.1177,7.1243,612400.0
2004-04-20 10:30:00,10.74,10.79,10.66,10.68,468000.0,7.131,7.1642,7.0778,7.0911,468000.0
2004-04-20 11:00:00,10.68,10.69,10.55,10.58,489200.0,7.0911,7.0978,7.0048,7.0247,489200.0
2004-04-20 11:30:00,10.59,10.59,10.53,10.54,339700.0,7.0314,7.0314,6.9915,6.9982,339700.0
2004-04-20 12:00:00,10.55,10.59,10.52,10.54,248900.0,7.0048,7.0314,6.9849,6.9982,248900.0
2004-04-20 12:30:00,10.54,10.58,10.53,10.54,261000.0,6.9982,7.0247,6.9915,6.9982,261000.0
2004-04-20 13:00:00,10.53,10.54,10.49,10.49,462800.0,6.9915,6.9982,6.965,6.965,462800.0
2004-04-20 13:30:00,10.49,10.56,10.49,10.56,257900.0,6.965,7.0114,6.965,7.0114,257900.0
2004-04-20 14:00:00,10.56,10.56,10.51,10.55,304300.0,7.0114,7.0114,6.9782,7.0048,304300.0
2004-04-20 14:30:00,10.55,10.56,10.46,10.47,471700.0,7.0048,7.0114,6.945,6.9517,471700.0
2004-04-20 15:00:00,10.46,10.48,10.42,10.42,674300.0,6.945,6.9583,6.9185,6.9185,674300.0
2004-04-20 15:30:00,10.42,10.42,10.28,10.33,1415900.0,6.9185,6.9185,6.8255,6.8587,1415900.0
2004-04-21 09:30:00,10.43,10.55,10.33,10.4,758200.0,6.9251,7.0048,6.8587,6.9052,758200.0
2004-04-21 10:00:00,10.41,10.58,10.39,10.41,1907100.0,6.9118,7.0247,6.8986,6.9118,1907100.0
2004-04-21 10:30:00,10.4,10.41,10.36,10.38,475100.0,6.9052,6.9118,6.8786,6.8919,475100.0
2004-04-21 11:00:00,10.38,10.4,10.33,10.36,398000.0,6.8919,6.9052,6.8587,6.8786,398000.0
2004-04-21 11:30:00,10.35,10.39,10.28,10.31,546900.0,6.872,6.8986,6.8255,6.8455,546900.0
2004-04-21 12:00:00,10.31,10.33,10.26,10.3,613700.0,6.8455,6.8587,6.8123,6.8388,613700.0
2004-04-21 12:30:00,10.3,10.3,10.27,10.27,291900.0,6.8388,6.8388,6.8189,6.8189,291900.0
2004-04-21 13:00:00,10.26,10.31,10.25,10.27,538800.0,6.8123,6.8455,6.8056,6.8189,538800.0
2004-04-21 13:30:00,10.27,10.28,10.22,10.25,492400.0,6.8189,6.8255,6.7857,6.8056,492400.0
2004-04-21 14:00:00,10.25,10.27,10.21,10.21,556200.0,6.8056,6.8189,6.7791,6.7791,556200.0
2004-04-21 14:30:00,10.21,10.23,10.15,10.16,833700.0,6.7791,6.7923,6.7392,6.7459,833700.0
2004-04-21 15:00:00,10.17,10.18,10.08,10.1,1623300.0,6.7525,6.7591,6.6927,6.706,1623300.0
2004-04-21 15:30:00,10.1,10.25,10.09,10.19,2169200.0,6.706,6.8056,6.6994,6.7658,2169200.0
2004-04-22 09:30:00,10.19,10.21,10.08,10.2,1780400.0,6.7658,6.7791,6.6927,6.7724,1780400.0
2004-04-22 10:00:00,10.21,10.38,10.19,10.25,819200.0,6.7791,6.8919,6.7658,6.8056,819200.0
2004-04-22 10:30:00,10.25,10.28,10.15,10.19,754900.0,6.8056,6.8255,6.7392,6.7658,754900.0
2004-04-22 11:00:00,10.19,10.37,10.18,10.26,1355800.0,6.7658,6.8853,6.7591,6.8123,1355800.0
2004-04-22 11:30:00,10.25,10.3,10.24,10.25,841700.0,6.8056,6.8388,6.799,6.8056,841700.0
2004-04-22 12:00:00,10.25,10.3,10.24,10.3,1280600.0,6.8056,6.8388,6.799,6.8388,1280600.0
2004-04-22 12:30:00,10.3,10.34,10.29,10.31,563600.0,6.8388,6.8654,6.8322,6.8455,563600.0
2004-04-22 13:00:00,10.31,10.33,10.26,10.28,993000.0,6.8455,6.8587,6.8123,6.8255,993000.0
2004-04-22 13:30:00,10.28,10.31,10.27,10.27,790000.0,6.8255,6.8455,6.8189,6.8189,790000.0
2004-04-22 14:00:00,10.28,10.32,10.25,10.3,723100.0,6.8255,6.8521,6.8056,6.8388,723100.0
2004-04-22 14:30:00,10.3,10.45,10.3,10.45,1156700.0,6.8388,6.9384,6.8388,6.9384,1156700.0
2004-04-22 15:00:00,10.44,10.45,10.33,10.37,996400.0,6.9318,6.9384,6.8587,6.8853,996400.0
2004-04-22 15:30:00,10.35,10.36,10.26,10.26,2286000.0,6.872,6.8786,6.8123,6.8123,2286000.0
2004-04-23 09:30:00,11.6,12.25,11.56,11.87,8993700.0,7.702,8.1335,7.6754,7.8812,8993700.0
2004-04-23 10:00:00,11.86,11.99,11.71,11.9,5411400.0,7.8746,7.9609,7.775,7.9012,5411400.0
2004-04-23 10:30:00,11.91,12.0,11.85,11.97,3525500.0,7.9078,7.9675,7.868,7.9476,3525500.0
2004-04-23 11:00:00,11.97,12.02,11.89,11.93,2670000.0,7.9476,7.9808,7.8945,7.9211,2670000.0
2004-04-23 11:30:00,11.94,12.0,11.9,11.94,1341900.0,7.9277,7.9675,7.9012,7.9277,1341900.0
2004-04-23 12:00:00,11.93,11.98,11.9,11.94,1349800.0,7.9211,7.9543,7.9012,7.9277,1349800.0
2004-04-23 12:30:00,11.94,11.98,11.9,11.95,1179000.0,7.9277,7.9543,7.9012,7.9343,1179000.0
2004-04-23 13:00:00,11.95,12.05,11.93,12.05,1164600.0,7.9343,8.0007,7.9211,8.0007,1164600.0
2004-04-23 13:30:00,12.03,12.12,12.01,12.05,1933800.0,7.9875,8.0472,7.9742,8.0007,1933800.0
2004-04-23 14:00:00,12.05,12.06,11.94,12.06,1339100.0,8.0007,8.0074,7.9277,8.0074,1339100.0
2004-04-23 14:30:00,12.06,12.12,12.0,12.07,1790000.0,8.0074,8.0472,7.9675,8.014,1790000.0
2004-04-23 15:00:00,12.07,12.14,12.03,12.13,1738600.0,8.014,8.0605,7.9875,8.0539,1738600.0
2004-04-23 15:30:00,12.14,12.22,12.11,12.13,3478100.0,8.0605,8.1136,8.0406,8.0539,3478100.0
2004-04-26 09:30:00,12.24,12.24,12.08,12.17,2790300.0,8.1269,8.1269,8.0207,8.0804,2790300.0
2004-04-26 10:00:00,12.18,12.28,12.13,12.19,2202400.0,8.0871,8.1535,8.0539,8.0937,2202400.0
2004-04-26 10:30:00,12.19,12.26,12.11,12.16,1005700.0,8.0937,8.1402,8.0406,8.0738,1005700.0
2004-04-26 11:00:00,12.15,12.17,12.12,12.13,1032800.0,8.0671,8.0804,8.0472,8.0539,1032800.0
2004-04-26 11:30:00,12.14,12.17,12.05,12.13,582400.0,8.0605,8.0804,8.0007,8.0539,582400.0
2004-04-26 12:00:00,12.12,12.18,12.09,12.18,602300.0,8.0472,8.0871,8.0273,8.0871,602300.0
2004-04-26 12:30:00,12.18,12.18,12.14,12.17,454600.0,8.0871,8.0871,8.0605,8.0804,454600.0
2004-04-26 13:00:00,12.17,12.18,12.14,12.15,501100.0,8.0804,8.0871,8.0605,8.0671,501100.0
2004-04-26 13:30:00,12.15,12.16,12.11,12.12,283300.0,8.0671,8.0738,8.0406,8.0472,283300.0
2004-04-26 14:00:00,12.13,12.13,12.02,12.04,624900.0,8.0539,8.0539,7.9808,7.9941,624900.0
2004-04-26 14:30:00,12.04,12.07,12.03,12.04,469700.0,7.9941,8.014,7.9875,7.9941,469700.0
2004-04-26 15:00:00,12.05,12.07,12.01,12.04,696600.0,8.0007,8.014,7.9742,7.9941,696600.0
2004-04-26 15:30:00,12.03,12.07,11.98,12.05,1388900.0,7.9875,8.014,7.9543,8.0007,1388900.0
2004-04-27 09:30:00,12.01,12.04,11.9,12.0,1123300.0,7.9742,7.9941,7.9012,7.9675,1123300.0
2004-04-27 10:00:00,12.01,12.04,11.9,12.0,967800.0,7.9742,7.9941,7.9012,7.9675,967800.0
2004-04-27 10:30:00,12.01,12.04,11.95,11.98,880000.0,7.9742,7.9941,7.9343,7.9543,880000.0
2004-04-27 11:00:00,11.98,12.08,11.97,12.05,984000.0,7.9543,8.0207,7.9476,8.0007,984000.0
2004-04-27 11:30:00,12.05,12.07,12.04,12.06,523200.0,8.0007,8.014,7.9941,8.0074,523200.0
2004-04-27 12:00:00,12.06,12.06,11.99,12.05,528400.0,8.0074,8.0074,7.9609,8.0007,528400.0
2004-04-27 12:30:00,12.05,12.06,12.03,12.03,572000.0,8.0007,8.0074,7.9875,7.9875,572000.0
2004-04-27 13:00:00,12.04,12.07,12.03,12.06,485500.0,7.9941,8.014,7.9875,8.0074,485500.0
2004-04-27 13:30:00,12.06,12.1,12.06,12.07,586900.0,8.0074,8.0339,8.0074,8.014,586900.0
2004-04-27 14:00:00,12.08,12.09,12.04,12.04,560200.0,8.0207,8.0273,7.9941,7.9941,560200.0
2004-04-27 14:30:00,12.04,12.04,11.94,11.97,859400.0,7.9941,7.9941,7.9277,7.9476,859400.0
2004-04-27 15:00:00,11.97,12.06,11.96,12.05,1010100.0,7.9476,8.0074,7.941,8.0007,1010100.0
2004-04-27 15:30:00,12.05,12.06,11.94,12.06,1687700.0,8.0007,8.0074,7.9277,8.0074,1687700.0
2004-04-28 09:30:00,11.95,11.95,11.8,11.86,964700.0,7.9343,7.9343,7.8348,7.8746,964700.0
2004-04-28 10:00:00,11.86,11.9,11.76,11.78,820500.0,7.8746,7.9012,7.8082,7.8215,820500.0
2004-04-28 10:30:00,11.79,11.84,11.77,11.78,691200.0,7.8281,7.8613,7.8148,7.8215,691200.0
2004-04-28 11:00:00,11.77,11.79,11.69,11.75,1089700.0,7.8148,7.8281,7.7617,7.8016,1089700.0
2004-04-28 11:30:00,11.75,11.86,11.74,11.86,677300.0,7.8016,7.8746,7.7949,7.8746,677300.0
2004-04-28 12:00:00,11.86,11.88,11.84,11.87,463500.0,7.8746,7.8879,7.8613,7.8812,463500.0
2004-04-28 12:30:00,11.88,12.0,11.87,11.99,556400.0,7.8879,7.9675,7.8812,7.9609,556400.0
2004-04-28 13:00:00,12.0,12.0,11.85,11.86,411100.0,7.9675,7.9675,7.868,7.8746,411100.0
2004-04-28 13:30:00,11.85,11.87,11.8,11.87,342600.0,7.868,7.8812,7.8348,7.8812,342600.0
2004-04-28 14:00:00,11.86,11.87,11.8,11.82,307100.0,7.8746,7.8812,7.8348,7.848,307100.0
2004-04-28 14:30:00,11.82,11.88,11.75,11.77,493300.0,7.848,7.8879,7.8016,7.8148,493300.0
2004-04-28 15:00:00,11.77,11.79,11.69,11.69,630000.0,7.8148,7.8281,7.7617,7.7617,630000.0
2004-04-28 15:30:00,11.7,11.7,11.6,11.63,1317600.0,7.7684,7.7684,7.702,7.7219,1317600.0
2004-04-29 09:30:00,11.56,11.6,11.48,11.52,924600.0,7.6754,7.702,7.6223,7.6488,924600.0
2004-04-29 10:00:00,11.52,11.69,11.5,11.57,851100.0,7.6488,7.7617,7.6356,7.682,851100.0
2004-04-29 10:30:00,11.57,11.57,11.41,11.45,526800.0,7.682,7.682,7.5758,7.6024,526800.0
2004-04-29 11:00:00,11.46,11.49,11.42,11.42,420800.0,7.609,7.6289,7.5824,7.5824,420800.0
2004-04-29 11:30:00,11.41,11.42,11.28,11.33,652400.0,7.5758,7.5824,7.4895,7.5227,652400.0
2004-04-29 12:00:00,11.33,11.39,11.3,11.35,1420000.0,7.5227,7.5625,7.5028,7.536,1420000.0
2004-04-29 12:30:00,11.35,11.37,11.34,11.35,921600.0,7.536,7.5493,7.5293,7.536,921600.0
2004-04-29 13:00:00,11.35,11.38,11.33,11.33,1131100.0,7.536,7.5559,7.5227,7.5227,1131100.0
2004-04-29 13:30:00,11.34,11.4,11.31,11.31,863000.0,7.5293,7.5692,7.5094,7.5094,863000.0
2004-04-29 14:00:00,11.31,11.34,11.18,11.19,802200.0,7.5094,7.5293,7.4231,7.4297,802200.0
2004-04-29 14:30:00,11.19,11.24,11.08,11.24,998800.0,7.4297,7.4629,7.3567,7.4629,998800.0
2004-04-29 15:00:00,11.24,11.24,11.05,11.1,705200.0,7.4629,7.4629,7.3368,7.37,705200.0
2004-04-29 15:30:00,11.1,11.3,10.75,11.2,1363500.0,7.37,7.5028,7.1376,7.4364,1363500.0
2004-04-30 09:30:00,11.35,11.38,11.1,11.15,759900.0,7.536,7.5559,7.37,7.4032,759900.0
2004-04-30 10:00:00,11.14,11.25,10.9,10.96,868300.0,7.3965,7.4696,7.2372,7.277,868300.0
2004-04-30 10:30:00,10.96,11.07,10.91,11.05,757000.0,7.277,7.3501,7.2438,7.3368,757000.0
2004-04-30 11:00:00,11.06,11.13,11.05,11.06,428000.0,7.3434,7.3899,7.3368,7.3434,428000.0
2004-04-30 11:30:00,11.06,11.09,11.0,11.01,263900.0,7.3434,7.3633,7.3036,7.3102,263900.0
2004-04-30 12:00:00,11.01,11.02,10.94,11.0,393200.0,7.3102,7.3169,7.2637,7.3036,393200.0
2004-04-30 12:30:00,11.0,11.07,10.95,10.96,320200.0,7.3036,7.3501,7.2704,7.277,320200.0
2004-04-30 13:00:00,10.96,10.99,10.92,10.93,268700.0,7.277,7.2969,7.2505,7.2571,268700.0
2004-04-30 13:30:00,10.93,11.03,10.93,11.01,293300.0,7.2571,7.3235,7.2571,7.3102,293300.0
2004-04-30 14:00:00,11.0,11.02,10.99,11.01,1927400.0,7.3036,7.3169,7.2969,7.3102,1927400.0
2004-04-30 14:30:00,11.02,11.05,11.0,11.01,646100.0,7.3169,7.3368,7.3036,7.3102,646100.0
2004-04-30 15:00:00,11.0,11.02,10.97,11.0,1495400.0,7.3036,7.3169,7.2837,7.3036,1495400.0
2004-04-30 15:30:00,11.0,11.05,10.98,11.03,1635800.0,7.3036,7.3368,7.2903,7.3235,1635800.0
2004-05-03 09:30:00,11.01,11.19,11.01,11.18,789200.0,7.3102,7.4297,7.3102,7.4231,789200.0
2004-05-03 10:00:00,11.18,11.32,11.17,11.3,817200.0,7.4231,7.5161,7.4165,7.5028,817200.0
2004-05-03 10:30:00,11.31,11.48,11.29,11.45,1243200.0,7.5094,7.6223,7.4961,7.6024,1243200.0
2004-05-03 11:00:00,11.44,11.48,11.42,11.47,1027300.0,7.5957,7.6223,7.5824,7.6156,1027300.0
2004-05-03 11:30:00,11.48,11.48,11.39,11.43,1003900.0,7.6223,7.6223,7.5625,7.5891,1003900.0
2004-05-03 12:00:00,11.44,11.44,11.32,11.36,804000.0,7.5957,7.5957,7.5161,7.5426,804000.0
2004-05-03 12:30:00,11.36,11.41,11.36,11.41,2062000.0,7.5426,7.5758,7.5426,7.5758,2062000.0
2004-05-03 13:00:00,11.41,11.42,11.27,11.29,525000.0,7.5758,7.5824,7.4829,7.4961,525000.0
2004-05-03 13:30:00,11.29,11.36,11.28,11.35,793100.0,7.4961,7.5426,7.4895,7.536,793100.0
2004-05-03 14:00:00,11.35,11.36,11.3,11.35,1358600.0,7.536,7.5426,7.5028,7.536,1358600.0
2004-05-03 14:30:00,11.35,11.35,11.29,11.3,1128100.0,7.536,7.536,7.4961,7.5028,1128100.0
2004-05-03 15:00:00,11.3,11.31,11.26,11.26,891800.0,7.5028,7.5094,7.4762,7.4762,891800.0
2004-05-03 15:30:00,11.27,11.3,11.21,11.25,1136000.0,7.4829,7.5028,7.443,7.4696,1136000.0
2004-05-04 09:30:00,11.65,11.72,11.52,11.56,1694200.0,7.7352,7.7816,7.6488,7.6754,1694200.0
2004-05-04 10:00:00,11.56,11.6,11.52,11.58,584200.0,7.6754,7.702,7.6488,7.6887,584200.0
2004-05-04 10:30:00,11.58,11.58,11.46,11.46,749200.0,7.6887,7.6887,7.609,7.609,749200.0
2004-05-04 11:00:00,11.45,11.46,11.26,11.36,762500.0,7.6024,7.609,7.4762,7.5426,762500.0
2004-05-04 11:30:00,11.36,11.37,11.32,11.33,376000.0,7.5426,7.5493,7.5161,7.5227,376000.0
2004-05-04 12:00:00,11.32,11.38,11.28,11.36,460600.0,7.5161,7.5559,7.4895,7.5426,460600.0
2004-05-04 12:30:00,11.37,11.41,11.29,11.29,379700.0,7.5493,7.5758,7.4961,7.4961,379700.0
2004-05-04 13:00:00,11.29,11.35,11.28,11.34,280200.0,7.4961,7.536,7.4895,7.5293,280200.0
2004-05-04 13:30:00,11.34,11.37,11.33,11.35,276400.0,7.5293,7.5493,7.5227,7.536,276400.0
2004-05-04 14:00:00,11.35,11.48,11.32,11.36,712100.0,7.536,7.6223,7.5161,7.5426,712100.0
2004-05-04 14:30:00,11.36,11.55,11.35,11.54,691500.0,7.5426,7.6688,7.536,7.6621,691500.0
2004-05-04 15:00:00,11.56,11.56,11.4,11.47,567300.0,7.6754,7.6754,7.5692,7.6156,567300.0
2004-05-04 15:30:00,11.46,11.53,11.41,11.5,973800.0,7.609,7.6555,7.5758,7.6356,973800.0
2004-05-05 09:30:00,11.83,11.83,11.57,11.64,1128400.0,7.8547,7.8547,7.682,7.7285,1128400.0
2004-05-05 10:00:00,11.65,11.73,11.63,11.65,545500.0,7.7352,7.7883,7.7219,7.7352,545500.0
2004-05-05 10:30:00,11.65,11.72,11.62,11.72,342700.0,7.7352,7.7816,7.7152,7.7816,342700.0
2004-05-05 11:00:00,11.71,11.74,11.69,11.7,398100.0,7.775,7.7949,7.7617,7.7684,398100.0
2004-05-05 11:30:00,11.71,11.81,11.69,11.79,646900.0,7.775,7.8414,7.7617,7.8281,646900.0
2004-05-05 12:00:00,11.78,11.79,11.69,11.69,318100.0,7.8215,7.8281,7.7617,7.7617,318100.0
2004-05-05 12:30:00,11.7,11.76,11.67,11.7,426400.0,7.7684,7.8082,7.7484,7.7684,426400.0
2004-05-05 13:00:00,11.71,11.76,11.7,11.74,490400.0,7.775,7.8082,7.7684,7.7949,490400.0
2004-05-05 13:30:00,11.74,11.79,11.72,11.79,249900.0,7.7949,7.8281,7.7816,7.8281,249900.0
2004-05-05 14:00:00,11.78,11.86,11.76,11.83,600600.0,7.8215,7.8746,7.8082,7.8547,600600.0
2004-05-05 14:30:00,11.84,11.87,11.72,11.8,553700.0,7.8613,7.8812,7.7816,7.8348,553700.0
2004-05-05 15:00:00,11.79,11.89,11.76,11.83,1021900.0,7.8281,7.8945,7.8082,7.8547,1021900.0
2004-05-05 15:30:00,11.83,11.88,11.74,11.81,800100.0,7.8547,7.8879,7.7949,7.8414,800100.0
2004-05-06 09:30:00,11.61,11.69,11.49,11.54,769900.0,7.7086,7.7617,7.6289,7.6621,769900.0
2004-05-06 10:00:00,11.54,11.71,11.53,11.56,500600.0,7.6621,7.775,7.6555,7.6754,500600.0
2004-05-06 10:30:00,11.57,11.57,11.39,11.43,720400.0,7.682,7.682,7.5625,7.5891,720400.0
2004-05-06 11:00:00,11.43,11.48,11.41,11.45,357300.0,7.5891,7.6223,7.5758,7.6024,357300.0
2004-05-06 11:30:00,11.45,11.48,11.42,11.42,229800.0,7.6024,7.6223,7.5824,7.5824,229800.0
2004-05-06 12:00:00,11.42,11.44,11.33,11.36,345500.0,7.5824,7.5957,7.5227,7.5426,345500.0
2004-05-06 12:30:00,11.35,11.39,11.31,11.38,395800.0,7.536,7.5625,7.5094,7.5559,395800.0
2004-05-06 13:00:00,11.38,11.4,11.35,11.38,238900.0,7.5559,7.5692,7.536,7.5559,238900.0
2004-05-06 13:30:00,11.37,11.37,11.3,11.3,236800.0,7.5493,7.5493,7.5028,7.5028,236800.0
2004-05-06 14:00:00,11.31,11.42,11.27,11.39,306600.0,7.5094,7.5824,7.4829,7.5625,306600.0
2004-05-06 14:30:00,11.39,11.48,11.35,11.46,491800.0,7.5625,7.6223,7.536,7.609,491800.0
2004-05-06 15:00:00,11.47,11.52,11.41,11.52,444900.0,7.6156,7.6488,7.5758,7.6488,444900.0
2004-05-06 15:30:00,11.52,11.65,11.5,11.53,1003900.0,7.6488,7.7352,7.6356,7.6555,1003900.0
2004-05-07 09:30:00,11.33,11.8,11.33,11.6,1009000.0,7.5227,7.8348,7.5227,7.702,1009000.0
2004-05-07 10:00:00,11.59,11.68,11.57,11.64,776200.0,7.6953,7.7551,7.682,7.7285,776200.0
2004-05-07 10:30:00,11.63,11.81,11.6,11.78,832100.0,7.7219,7.8414,7.702,7.8215,832100.0
2004-05-07 11:00:00,11.77,11.79,11.7,11.73,546100.0,7.8148,7.8281,7.7684,7.7883,546100.0
2004-05-07 11:30:00,11.73,11.76,11.72,11.75,463000.0,7.7883,7.8082,7.7816,7.8016,463000.0
2004-05-07 12:00:00,11.75,11.76,11.71,11.71,277600.0,7.8016,7.8082,7.775,7.775,277600.0
2004-05-07 12:30:00,11.72,11.78,11.71,11.75,584100.0,7.7816,7.8215,7.775,7.8016,584100.0
2004-05-07 13:00:00,11.75,11.78,11.73,11.78,540400.0,7.8016,7.8215,7.7883,7.8215,540400.0
2004-05-07 13:30:00,11.78,11.78,11.62,11.66,440900.0,7.8215,7.8215,7.7152,7.7418,440900.0
2004-05-07 14:00:00,11.66,11.7,11.6,11.68,704400.0,7.7418,7.7684,7.702,7.7551,704400.0
2004-05-07 14:30:00,11.69,11.7,11.64,11.65,592900.0,7.7617,7.7684,7.7285,7.7352,592900.0
2004-05-07 15:00:00,11.65,11.67,11.54,11.57,648700.0,7.7352,7.7484,7.6621,7.682,648700.0
2004-05-07 15:30:00,11.57,11.64,11.51,11.53,1172900.0,7.682,7.7285,7.6422,7.6555,1172900.0
2004-05-10 09:30:00,11.12,11.3,10.9,11.18,1572800.0,7.3833,7.5028,7.2372,7.4231,1572800.0
2004-05-10 10:00:00,11.19,11.2,11.08,11.19,892300.0,7.4297,7.4364,7.3567,7.4297,892300.0
2004-05-10 10:30:00,11.19,11.2,11.05,11.11,661400.0,7.4297,7.4364,7.3368,7.3766,661400.0
2004-05-10 11:00:00,11.1,11.1,11.03,11.06,589800.0,7.37,7.37,7.3235,7.3434,589800.0
2004-05-10 11:30:00,11.05,11.12,11.03,11.08,535700.0,7.3368,7.3833,7.3235,7.3567,535700.0
2004-05-10 12:00:00,11.07,11.1,11.05,11.1,322600.0,7.3501,7.37,7.3368,7.37,322600.0
2004-05-10 12:30:00,11.1,11.23,11.09,11.2,473400.0,7.37,7.4563,7.3633,7.4364,473400.0
2004-05-10 13:00:00,11.21,11.24,11.15,11.17,455100.0,7.443,7.4629,7.4032,7.4165,455100.0
2004-05-10 13:30:00,11.16,11.21,11.14,11.15,378000.0,7.4098,7.443,7.3965,7.4032,378000.0
2004-05-10 14:00:00,11.15,11.16,11.09,11.1,412500.0,7.4032,7.4098,7.3633,7.37,412500.0
2004-05-10 14:30:00,11.09,11.15,11.09,11.13,262700.0,7.3633,7.4032,7.3633,7.3899,262700.0
2004-05-10 15:00:00,11.14,11.17,11.08,11.12,461300.0,7.3965,7.4165,7.3567,7.3833,461300.0
2004-05-10 15:30:00,11.12,11.22,11.02,11.18,1162900.0,7.3833,7.4497,7.3169,7.4231,1162900.0
2004-05-11 09:30:00,11.29,11.42,11.28,11.38,918200.0,7.4961,7.5824,7.4895,7.5559,918200.0
2004-05-11 10:00:00,11.38,11.38,11.2,11.24,569700.0,7.5559,7.5559,7.4364,7.4629,569700.0
2004-05-11 10:30:00,11.25,11.39,11.24,11.35,704600.0,7.4696,7.5625,7.4629,7.536,704600.0
2004-05-11 11:00:00,11.35,11.44,11.34,11.43,409200.0,7.536,7.5957,7.5293,7.5891,409200.0
2004-05-11 11:30:00,11.42,11.54,11.35,11.44,600300.0,7.5824,7.6621,7.536,7.5957,600300.0
2004-05-11 12:00:00,11.44,11.49,11.41,11.42,283200.0,7.5957,7.6289,7.5758,7.5824,283200.0
2004-05-11 12:30:00,11.42,11.51,11.41,11.5,468000.0,7.5824,7.6422,7.5758,7.6356,468000.0
2004-05-11 13:00:00,11.51,11.53,11.42,11.47,451200.0,7.6422,7.6555,7.5824,7.6156,451200.0
2004-05-11 13:30:00,11.47,11.5,11.36,11.37,474800.0,7.6156,7.6356,7.5426,7.5493,474800.0
2004-05-11 14:00:00,11.38,11.42,11.36,11.39,366600.0,7.5559,7.5824,7.5426,7.5625,366600.0
2004-05-11 14:30:00,11.4,11.45,11.38,11.4,476600.0,7.5692,7.6024,7.5559,7.5692,476600.0
2004-05-11 15:00:00,11.4,11.44,11.35,11.36,570100.0,7.5692,7.5957,7.536,7.5426,570100.0
2004-05-11 15:30:00,11.36,11.46,11.36,11.45,1162200.0,7.5426,7.609,7.5426,7.6024,1162200.0
2004-05-12 09:30:00,11.54,11.54,11.41,11.46,592600.0,7.6621,7.6621,7.5758,7.609,592600.0
2004-05-12 10:00:00,11.46,11.47,11.3,11.37,657100.0,7.609,7.6156,7.5028,7.5493,657100.0
2004-05-12 10:30:00,11.38,11.44,11.26,11.28,722900.0,7.5559,7.5957,7.4762,7.4895,722900.0
2004-05-12 11:00:00,11.28,11.29,11.12,11.14,517300.0,7.4895,7.4961,7.3833,7.3965,517300.0
2004-05-12 11:30:00,11.14,11.19,11.11,11.13,956600.0,7.3965,7.4297,7.3766,7.3899,956600.0
2004-05-12 12:00:00,11.13,11.16,11.06,11.15,298100.0,7.3899,7.4098,7.3434,7.4032,298100.0
2004-05-12 12:30:00,11.14,11.19,11.11,11.11,234200.0,7.3965,7.4297,7.3766,7.3766,234200.0
2004-05-12 13:00:00,11.11,11.13,11.08,11.11,239100.0,7.3766,7.3899,7.3567,7.3766,239100.0
2004-05-12 13:30:00,11.1,11.12,11.06,11.11,370700.0,7.37,7.3833,7.3434,7.3766,370700.0
2004-05-12 14:00:00,11.1,11.15,11.08,11.13,234900.0,7.37,7.4032,7.3567,7.3899,234900.0
2004-05-12 14:30:00,11.12,11.25,11.1,11.21,618200.0,7.3833,7.4696,7.37,7.443,618200.0
2004-05-12 15:00:00,11.21,11.43,11.15,11.39,730700.0,7.443,7.5891,7.4032,7.5625,730700.0
2004-05-12 15:30:00,11.4,11.53,11.35,11.5,1068900.0,7.5692,7.6555,7.536,7.6356,1068900.0
2004-05-13 09:30:00,11.26,11.38,11.2,11.29,1085700.0,7.4762,7.5559,7.4364,7.4961,1085700.0
2004-05-13 10:00:00,11.3,11.38,11.21,11.35,566600.0,7.5028,7.5559,7.443,7.536,566600.0
2004-05-13 10:30:00,11.35,11.53,11.3,11.53,526200.0,7.536,7.6555,7.5028,7.6555,526200.0
2004-05-13 11:00:00,11.53,11.58,11.52,11.57,504900.0,7.6555,7.6887,7.6488,7.682,504900.0
2004-05-13 11:30:00,11.57,11.69,11.56,11.66,543700.0,7.682,7.7617,7.6754,7.7418,543700.0
2004-05-13 12:00:00,11.66,11.69,11.59,11.67,439600.0,7.7418,7.7617,7.6953,7.7484,439600.0
2004-05-13 12:30:00,11.67,11.68,11.6,11.6,810500.0,7.7484,7.7551,7.702,7.702,810500.0
2004-05-13 13:00:00,11.61,11.65,11.58,11.65,292700.0,7.7086,7.7352,7.6887,7.7352,292700.0
2004-05-13 13:30:00,11.65,11.66,11.6,11.62,364600.0,7.7352,7.7418,7.702,7.7152,364600.0
2004-05-13 14:00:00,11.62,11.65,11.53,11.59,585000.0,7.7152,7.7352,7.6555,7.6953,585000.0
2004-05-13 14:30:00,11.59,11.65,11.58,11.6,323000.0,7.6953,7.7352,7.6887,7.702,323000.0
2004-05-13 15:00:00,11.6,11.66,11.59,11.65,416800.0,7.702,7.7418,7.6953,7.7352,416800.0
2004-05-13 15:30:00,11.64,11.65,11.58,11.63,511000.0,7.7285,7.7352,7.6887,7.7219,511000.0
2004-05-14 09:30:00,11.62,11.71,11.61,11.65,886700.0,7.7152,7.775,7.7086,7.7352,886700.0
2004-05-14 10:00:00,11.64,11.66,11.48,11.48,1243000.0,7.7285,7.7418,7.6223,7.6223,1243000.0
2004-05-14 10:30:00,11.49,11.58,11.37,11.44,964100.0,7.6289,7.6887,7.5493,7.5957,964100.0
2004-05-14 11:00:00,11.43,11.54,11.43,11.53,478700.0,7.5891,7.6621,7.5891,7.6555,478700.0
2004-05-14 11:30:00,11.53,11.65,11.37,11.39,399100.0,7.6555,7.7352,7.5493,7.5625,399100.0
2004-05-14 12:00:00,11.6,11.6,11.31,11.34,376000.0,7.702,7.702,7.5094,7.5293,376000.0
2004-05-14 12:30:00,11.34,11.39,11.33,11.37,279600.0,7.5293,7.5625,7.5227,7.5493,279600.0
2004-05-14 13:00:00,11.37,11.44,11.34,11.36,418200.0,7.5493,7.5957,7.5293,7.5426,418200.0
2004-05-14 13:30:00,11.36,11.42,11.35,11.38,228500.0,7.5426,7.5824,7.536,7.5559,228500.0
2004-05-14 14:00:00,11.38,11.45,11.38,11.39,349000.0,7.5559,7.6024,7.5559,7.5625,349000.0
2004-05-14 14:30:00,11.4,11.42,11.35,11.37,276100.0,7.5692,7.5824,7.536,7.5493,276100.0
2004-05-14 15:00:00,11.37,11.37,11.31,11.31,514400.0,7.5493,7.5493,7.5094,7.5094,514400.0
2004-05-14 15:30:00,11.31,11.32,11.25,11.31,748400.0,7.5094,7.5161,7.4696,7.5094,748400.0
2004-05-17 09:30:00,11.05,11.06,10.91,10.96,1971200.0,7.3368,7.3434,7.2438,7.277,1971200.0
2004-05-17 10:00:00,10.96,11.0,10.85,10.97,837000.0,7.277,7.3036,7.204,7.2837,837000.0
2004-05-17 10:30:00,10.97,11.1,10.94,11.1,699200.0,7.2837,7.37,7.2637,7.37,699200.0
2004-05-17 11:00:00,11.1,11.14,10.99,11.1,675700.0,7.37,7.3965,7.2969,7.37,675700.0
2004-05-17 11:30:00,11.1,11.1,11.02,11.06,379700.0,7.37,7.37,7.3169,7.3434,379700.0
2004-05-17 12:00:00,11.06,11.09,11.0,11.0,362400.0,7.3434,7.3633,7.3036,7.3036,362400.0
2004-05-17 12:30:00,11.01,11.06,10.98,11.06,339300.0,7.3102,7.3434,7.2903,7.3434,339300.0
2004-05-17 13:00:00,11.07,11.08,11.02,11.03,219700.0,7.3501,7.3567,7.3169,7.3235,219700.0
2004-05-17 13:30:00,11.03,11.04,10.97,11.02,282100.0,7.3235,7.3301,7.2837,7.3169,282100.0
2004-05-17 14:00:00,11.02,11.06,11.01,11.05,297700.0,7.3169,7.3434,7.3102,7.3368,297700.0
2004-05-17 14:30:00,11.05,11.06,11.02,11.05,402400.0,7.3368,7.3434,7.3169,7.3368,402400.0
2004-05-17 15:00:00,11.05,11.08,11.03,11.04,438400.0,7.3368,7.3567,7.3235,7.3301,438400.0
2004-05-17 15:30:00,11.04,11.05,10.96,10.97,740300.0,7.3301,7.3368,7.277,7.2837,740300.0
2004-05-18 09:30:00,11.0,11.11,11.0,11.06,1081900.0,7.3036,7.3766,7.3036,7.3434,1081900.0
2004-05-18 10:00:00,11.06,11.15,11.03,11.14,980400.0,7.3434,7.4032,7.3235,7.3965,980400.0
2004-05-18 10:30:00,11.14,11.16,11.08,11.13,857000.0,7.3965,7.4098,7.3567,7.3899,857000.0
2004-05-18 11:00:00,11.13,11.13,11.04,11.06,550200.0,7.3899,7.3899,7.3301,7.3434,550200.0
2004-05-18 11:30:00,11.06,11.14,11.05,11.12,540300.0,7.3434,7.3965,7.3368,7.3833,540300.0
2004-05-18 12:00:00,11.14,11.18,11.1,11.18,603100.0,7.3965,7.4231,7.37,7.4231,603100.0
2004-05-18 12:30:00,11.17,11.19,11.12,11.18,433200.0,7.4165,7.4297,7.3833,7.4231,433200.0
2004-05-18 13:00:00,11.17,11.19,11.12,11.19,415400.0,7.4165,7.4297,7.3833,7.4297,415400.0
2004-05-18 13:30:00,11.18,11.19,11.15,11.15,360600.0,7.4231,7.4297,7.4032,7.4032,360600.0
2004-05-18 14:00:00,11.15,11.23,11.11,11.2,774900.0,7.4032,7.4563,7.3766,7.4364,774900.0
2004-05-18 14:30:00,11.2,11.2,11.13,11.13,521900.0,7.4364,7.4364,7.3899,7.3899,521900.0
2004-05-18 15:00:00,11.13,11.15,11.0,11.05,793000.0,7.3899,7.4032,7.3036,7.3368,793000.0
2004-05-18 15:30:00,11.05,11.12,10.99,11.01,1699100.0,7.3368,7.3833,7.2969,7.3102,1699100.0
2004-05-19 09:30:00,11.36,11.4,11.22,11.34,1452500.0,7.5426,7.5692,7.4497,7.5293,1452500.0
2004-05-19 10:00:00,11.34,11.53,11.32,11.51,1432300.0,7.5293,7.6555,7.5161,7.6422,1432300.0
2004-05-19 10:30:00,11.53,11.67,11.47,11.61,1460500.0,7.6555,7.7484,7.6156,7.7086,1460500.0
2004-05-19 11:00:00,11.61,11.63,11.55,11.61,1116700.0,7.7086,7.7219,7.6688,7.7086,1116700.0
2004-05-19 11:30:00,11.6,11.62,11.56,11.6,953700.0,7.702,7.7152,7.6754,7.702,953700.0
2004-05-19 12:00:00,11.61,11.65,11.59,11.64,367800.0,7.7086,7.7352,7.6953,7.7285,367800.0
2004-05-19 12:30:00,11.64,11.65,11.55,11.61,656400.0,7.7285,7.7352,7.6688,7.7086,656400.0
2004-05-19 13:00:00,11.61,11.61,11.57,11.58,311900.0,7.7086,7.7086,7.682,7.6887,311900.0
2004-05-19 13:30:00,11.59,11.63,11.59,11.62,402300.0,7.6953,7.7219,7.6953,7.7152,402300.0
2004-05-19 14:00:00,11.61,11.64,11.54,11.57,768500.0,7.7086,7.7285,7.6621,7.682,768500.0
2004-05-19 14:30:00,11.57,11.6,11.51,11.55,533400.0,7.682,7.702,7.6422,7.6688,533400.0
2004-05-19 15:00:00,11.55,11.56,11.47,11.47,1327000.0,7.6688,7.6754,7.6156,7.6156,1327000.0
2004-05-19 15:30:00,11.47,11.48,11.37,11.41,1098700.0,7.6156,7.6223,7.5493,7.5758,1098700.0
2004-05-20 09:30:00,11.51,11.55,11.41,11.51,733400.0,7.6422,7.6688,7.5758,7.6422,733400.0
2004-05-20 10:00:00,11.52,11.59,11.5,11.59,503800.0,7.6488,7.6953,7.6356,7.6953,503800.0
2004-05-20 10:30:00,11.57,11.6,11.55,11.57,348300.0,7.682,7.702,7.6688,7.682,348300.0
2004-05-20 11:00:00,11.58,11.6,11.5,11.6,370100.0,7.6887,7.702,7.6356,7.702,370100.0
2004-05-20 11:30:00,11.6,11.61,11.56,11.57,531900.0,7.702,7.7086,7.6754,7.682,531900.0
2004-05-20 12:00:00,11.58,11.58,11.35,11.35,419200.0,7.6887,7.6887,7.536,7.536,419200.0
2004-05-20 12:30:00,11.35,11.51,11.35,11.51,430700.0,7.536,7.6422,7.536,7.6422,430700.0
2004-05-20 13:00:00,11.51,11.52,11.43,11.49,480400.0,7.6422,7.6488,7.5891,7.6289,480400.0
2004-05-20 13:30:00,11.49,11.54,11.48,11.49,398000.0,7.6289,7.6621,7.6223,7.6289,398000.0
2004-05-20 14:00:00,11.49,11.57,11.48,11.5,272000.0,7.6289,7.682,7.6223,7.6356,272000.0
2004-05-20 14:30:00,11.49,11.57,11.48,11.56,549200.0,7.6289,7.682,7.6223,7.6754,549200.0
2004-05-20 15:00:00,11.56,11.62,11.49,11.6,3587500.0,7.6754,7.7152,7.6289,7.702,3587500.0
2004-05-20 15:30:00,11.6,11.66,11.59,11.66,1720900.0,7.702,7.7418,7.6953,7.7418,1720900.0
2004-05-21 09:30:00,11.73,11.9,11.72,11.86,2635000.0,7.7883,7.9012,7.7816,7.8746,2635000.0
2004-05-21 10:00:00,11.85,11.9,11.83,11.86,980400.0,7.868,7.9012,7.8547,7.8746,980400.0
2004-05-21 10:30:00,11.86,11.92,11.82,11.92,906400.0,7.8746,7.9144,7.848,7.9144,906400.0
2004-05-21 11:00:00,11.92,11.96,11.89,11.92,871700.0,7.9144,7.941,7.8945,7.9144,871700.0
2004-05-21 11:30:00,11.91,11.96,11.91,11.94,499500.0,7.9078,7.941,7.9078,7.9277,499500.0
2004-05-21 12:00:00,11.93,11.97,11.93,11.97,542000.0,7.9211,7.9476,7.9211,7.9476,542000.0
2004-05-21 12:30:00,11.97,12.03,11.9,11.99,1594700.0,7.9476,7.9875,7.9012,7.9609,1594700.0
2004-05-21 13:00:00,11.99,12.0,11.92,11.94,429900.0,7.9609,7.9675,7.9144,7.9277,429900.0
2004-05-21 13:30:00,11.93,11.97,11.89,11.89,555900.0,7.9211,7.9476,7.8945,7.8945,555900.0
2004-05-21 14:00:00,11.9,11.92,11.86,11.87,518500.0,7.9012,7.9144,7.8746,7.8812,518500.0
2004-05-21 14:30:00,11.89,11.9,11.82,11.83,516300.0,7.8945,7.9012,7.848,7.8547,516300.0
2004-05-21 15:00:00,11.83,11.87,11.8,11.84,506800.0,7.8547,7.8812,7.8348,7.8613,506800.0
2004-05-21 15:30:00,11.83,11.92,11.81,11.9,770600.0,7.8547,7.9144,7.8414,7.9012,770600.0
2004-05-24 09:30:00,12.05,12.2,12.05,12.16,1333800.0,8.0007,8.1003,8.0007,8.0738,1333800.0
2004-05-24 10:00:00,12.16,12.18,12.08,12.15,788100.0,8.0738,8.0871,8.0207,8.0671,788100.0
2004-05-24 10:30:00,12.15,12.21,12.14,12.21,562200.0,8.0671,8.107,8.0605,8.107,562200.0
2004-05-24 11:00:00,12.21,12.22,12.13,12.14,666700.0,8.107,8.1136,8.0539,8.0605,666700.0
2004-05-24 11:30:00,12.14,12.15,12.08,12.1,470200.0,8.0605,8.0671,8.0207,8.0339,470200.0
2004-05-24 12:00:00,12.1,12.14,12.1,12.12,390700.0,8.0339,8.0605,8.0339,8.0472,390700.0
2004-05-24 12:30:00,12.12,12.13,12.05,12.06,466800.0,8.0472,8.0539,8.0007,8.0074,466800.0
2004-05-24 13:00:00,12.06,12.11,12.05,12.08,356900.0,8.0074,8.0406,8.0007,8.0207,356900.0
2004-05-24 13:30:00,12.08,12.15,12.07,12.1,261100.0,8.0207,8.0671,8.014,8.0339,261100.0
2004-05-24 14:00:00,12.09,12.09,12.02,12.05,543500.0,8.0273,8.0273,7.9808,8.0007,543500.0
2004-05-24 14:30:00,12.05,12.11,12.04,12.09,423500.0,8.0007,8.0406,7.9941,8.0273,423500.0
2004-05-24 15:00:00,12.08,12.14,12.07,12.11,482800.0,8.0207,8.0605,8.014,8.0406,482800.0
2004-05-24 15:30:00,12.12,12.19,12.1,12.13,1138200.0,8.0472,8.0937,8.0339,8.0539,1138200.0
2004-05-25 09:30:00,12.0,12.04,11.85,11.85,767500.0,7.9675,7.9941,7.868,7.868,767500.0
2004-05-25 10:00:00,11.85,12.0,11.84,11.99,698300.0,7.868,7.9675,7.8613,7.9609,698300.0
2004-05-25 10:30:00,12.0,12.07,11.96,11.99,478900.0,7.9675,8.014,7.941,7.9609,478900.0
2004-05-25 11:00:00,11.98,12.04,11.95,11.96,332700.0,7.9543,7.9941,7.9343,7.941,332700.0
2004-05-25 11:30:00,11.95,12.02,11.95,11.99,322700.0,7.9343,7.9808,7.9343,7.9609,322700.0
2004-05-25 12:00:00,11.99,12.02,11.96,12.0,345700.0,7.9609,7.9808,7.941,7.9675,345700.0
2004-05-25 12:30:00,11.99,12.05,11.98,12.03,328700.0,7.9609,8.0007,7.9543,7.9875,328700.0
2004-05-25 13:00:00,12.04,12.15,12.03,12.13,474000.0,7.9941,8.0671,7.9875,8.0539,474000.0
2004-05-25 13:30:00,12.14,12.2,12.12,12.18,458600.0,8.0605,8.1003,8.0472,8.0871,458600.0
2004-05-25 14:00:00,12.17,12.2,12.14,12.19,515000.0,8.0804,8.1003,8.0605,8.0937,515000.0
2004-05-25 14:30:00,12.2,12.22,12.15,12.22,422900.0,8.1003,8.1136,8.0671,8.1136,422900.0
2004-05-25 15:00:00,12.22,12.34,12.21,12.32,827700.0,8.1136,8.1933,8.107,8.18,827700.0
2004-05-25 15:30:00,12.32,12.39,12.29,12.38,1363500.0,8.18,8.2265,8.1601,8.2199,1363500.0
2004-05-26 09:30:00,11.96,12.22,11.95,12.16,2173200.0,7.941,8.1136,7.9343,8.0738,2173200.0
2004-05-26 10:00:00,12.16,12.39,12.14,12.34,1210400.0,8.0738,8.2265,8.0605,8.1933,1210400.0
2004-05-26 10:30:00,12.35,12.39,12.34,12.39,661100.0,8.1999,8.2265,8.1933,8.2265,661100.0
2004-05-26 11:00:00,12.38,12.45,12.36,12.42,704000.0,8.2199,8.2663,8.2066,8.2464,704000.0
2004-05-26 11:30:00,12.41,12.48,12.37,12.47,672400.0,8.2398,8.2862,8.2132,8.2796,672400.0
2004-05-26 12:00:00,12.48,12.55,12.45,12.54,764800.0,8.2862,8.3327,8.2663,8.3261,764800.0
2004-05-26 12:30:00,12.54,12.61,12.53,12.59,650800.0,8.3261,8.3726,8.3194,8.3593,650800.0
2004-05-26 13:00:00,12.59,12.64,12.57,12.64,601300.0,8.3593,8.3925,8.346,8.3925,601300.0
2004-05-26 13:30:00,12.64,12.69,12.61,12.64,619900.0,8.3925,8.4257,8.3726,8.3925,619900.0
2004-05-26 14:00:00,12.64,12.68,12.62,12.68,458600.0,8.3925,8.419,8.3792,8.419,458600.0
2004-05-26 14:30:00,12.66,12.71,12.64,12.64,714200.0,8.4058,8.439,8.3925,8.3925,714200.0
2004-05-26 15:00:00,12.64,12.66,12.56,12.6,640200.0,8.3925,8.4058,8.3394,8.3659,640200.0
2004-05-26 15:30:00,12.59,12.64,12.56,12.62,1362100.0,8.3593,8.3925,8.3394,8.3792,1362100.0
2004-05-27 09:30:00,12.63,12.73,12.5,12.62,1003600.0,8.3858,8.4522,8.2995,8.3792,1003600.0
2004-05-27 10:00:00,12.62,12.73,12.46,12.46,1034600.0,8.3792,8.4522,8.273,8.273,1034600.0
2004-05-27 10:30:00,12.47,12.55,12.39,12.54,978700.0,8.2796,8.3327,8.2265,8.3261,978700.0
2004-05-27 11:00:00,12.54,12.55,12.37,12.37,814300.0,8.3261,8.3327,8.2132,8.2132,814300.0
2004-05-27 11:30:00,12.37,12.38,12.26,12.33,1272400.0,8.2132,8.2199,8.1402,8.1867,1272400.0
2004-05-27 12:00:00,12.33,12.33,12.19,12.2,727500.0,8.1867,8.1867,8.0937,8.1003,727500.0
2004-05-27 12:30:00,12.2,12.28,12.18,12.2,1223100.0,8.1003,8.1535,8.0871,8.1003,1223100.0
2004-05-27 13:00:00,12.18,12.27,12.18,12.24,531800.0,8.0871,8.1468,8.0871,8.1269,531800.0
2004-05-27 13:30:00,12.24,12.27,12.21,12.24,408700.0,8.1269,8.1468,8.107,8.1269,408700.0
2004-05-27 14:00:00,12.23,12.25,12.2,12.22,854300.0,8.1203,8.1335,8.1003,8.1136,854300.0
2004-05-27 14:30:00,12.22,12.24,12.15,12.17,704300.0,8.1136,8.1269,8.0671,8.0804,704300.0
2004-05-27 15:00:00,12.17,12.23,12.14,12.21,879000.0,8.0804,8.1203,8.0605,8.107,879000.0
2004-05-27 15:30:00,12.21,12.25,12.17,12.18,1170400.0,8.107,8.1335,8.0804,8.0871,1170400.0
2004-05-28 09:30:00,12.26,12.34,12.19,12.24,742200.0,8.1402,8.1933,8.0937,8.1269,742200.0
2004-05-28 10:00:00,12.24,12.33,12.23,12.28,381700.0,8.1269,8.1867,8.1203,8.1535,381700.0
2004-05-28 10:30:00,12.28,12.29,12.2,12.21,439100.0,8.1535,8.1601,8.1003,8.107,439100.0
2004-05-28 11:00:00,12.22,12.29,12.21,12.26,250100.0,8.1136,8.1601,8.107,8.1402,250100.0
2004-05-28 11:30:00,12.26,12.31,12.26,12.3,319400.0,8.1402,8.1734,8.1402,8.1667,319400.0
2004-05-28 12:00:00,12.3,12.37,12.3,12.33,359300.0,8.1667,8.2132,8.1667,8.1867,359300.0
2004-05-28 12:30:00,12.33,12.37,12.31,12.33,176800.0,8.1867,8.2132,8.1734,8.1867,176800.0
2004-05-28 13:00:00,12.33,12.35,12.31,12.34,116400.0,8.1867,8.1999,8.1734,8.1933,116400.0
2004-05-28 13:30:00,12.34,12.35,12.28,12.32,194400.0,8.1933,8.1999,8.1535,8.18,194400.0
2004-05-28 14:00:00,12.31,12.34,12.3,12.32,213900.0,8.1734,8.1933,8.1667,8.18,213900.0
2004-05-28 14:30:00,12.32,12.37,12.3,12.37,266600.0,8.18,8.2132,8.1667,8.2132,266600.0
2004-05-28 15:00:00,12.36,12.41,12.33,12.39,329800.0,8.2066,8.2398,8.1867,8.2265,329800.0
2004-05-28 15:30:00,12.37,12.39,12.34,12.38,523800.0,8.2132,8.2265,8.1933,8.2199,523800.0
2004-06-01 09:30:00,12.12,12.29,12.12,12.28,1078800.0,8.0472,8.1601,8.0472,8.1535,1078800.0
2004-06-01 10:00:00,12.28,12.39,12.24,12.24,696000.0,8.1535,8.2265,8.1269,8.1269,696000.0
2004-06-01 10:30:00,12.24,12.3,12.21,12.3,507900.0,8.1269,8.1667,8.107,8.1667,507900.0
2004-06-01 11:00:00,12.3,12.3,12.15,12.17,479900.0,8.1667,8.1667,8.0671,8.0804,479900.0
2004-06-01 11:30:00,12.16,12.19,12.15,12.17,261900.0,8.0738,8.0937,8.0671,8.0804,261900.0
2004-06-01 12:00:00,12.17,12.2,12.17,12.2,194400.0,8.0804,8.1003,8.0804,8.1003,194400.0
2004-06-01 12:30:00,12.19,12.23,12.18,12.2,182800.0,8.0937,8.1203,8.0871,8.1003,182800.0
2004-06-01 13:00:00,12.21,12.23,12.2,12.22,200800.0,8.107,8.1203,8.1003,8.1136,200800.0
2004-06-01 13:30:00,12.22,12.23,12.18,12.19,211500.0,8.1136,8.1203,8.0871,8.0937,211500.0
2004-06-01 14:00:00,12.19,12.22,12.13,12.13,306000.0,8.0937,8.1136,8.0539,8.0539,306000.0
2004-06-01 14:30:00,12.13,12.16,12.1,12.14,333200.0,8.0539,8.0738,8.0339,8.0605,333200.0
2004-06-01 15:00:00,12.14,12.19,12.13,12.17,421700.0,8.0605,8.0937,8.0539,8.0804,421700.0
2004-06-01 15:30:00,12.18,12.26,12.18,12.24,639500.0,8.0871,8.1402,8.0871,8.1269,639500.0
2004-06-02 09:30:00,12.25,12.34,12.24,12.31,592300.0,8.1335,8.1933,8.1269,8.1734,592300.0
2004-06-02 10:00:00,12.3,12.35,12.29,12.32,555800.0,8.1667,8.1999,8.1601,8.18,555800.0
2004-06-02 10:30:00,12.33,12.37,12.3,12.31,346000.0,8.1867,8.2132,8.1667,8.1734,346000.0
2004-06-02 11:00:00,12.32,12.32,12.21,12.23,202300.0,8.18,8.18,8.107,8.1203,202300.0
2004-06-02 11:30:00,12.21,12.26,12.18,12.25,324600.0,8.107,8.1402,8.0871,8.1335,324600.0
2004-06-02 12:00:00,12.26,12.27,12.22,12.23,372400.0,8.1402,8.1468,8.1136,8.1203,372400.0
2004-06-02 12:30:00,12.23,12.29,12.2,12.21,277900.0,8.1203,8.1601,8.1003,8.107,277900.0
2004-06-02 13:00:00,12.2,12.24,12.18,12.2,223200.0,8.1003,8.1269,8.0871,8.1003,223200.0
2004-06-02 13:30:00,12.2,12.25,12.19,12.23,210400.0,8.1003,8.1335,8.0937,8.1203,210400.0
2004-06-02 14:00:00,12.24,12.3,12.23,12.3,315400.0,8.1269,8.1667,8.1203,8.1667,315400.0
2004-06-02 14:30:00,12.3,12.36,12.29,12.32,535500.0,8.1667,8.2066,8.1601,8.18,535500.0
2004-06-02 15:00:00,12.32,12.38,12.31,12.37,399500.0,8.18,8.2199,8.1734,8.2132,399500.0
2004-06-02 15:30:00,12.38,12.45,12.33,12.35,936900.0,8.2199,8.2663,8.1867,8.1999,936900.0
2004-06-03 09:30:00,12.37,12.38,12.28,12.32,1105900.0,8.2132,8.2199,8.1535,8.18,1105900.0
2004-06-03 10:00:00,12.34,12.35,12.25,12.27,926400.0,8.1933,8.1999,8.1335,8.1468,926400.0
2004-06-03 10:30:00,12.28,12.34,12.26,12.27,522300.0,8.1535,8.1933,8.1402,8.1468,522300.0
2004-06-03 11:00:00,12.27,12.28,12.22,12.25,430800.0,8.1468,8.1535,8.1136,8.1335,430800.0
2004-06-03 11:30:00,12.25,12.3,12.22,12.23,411500.0,8.1335,8.1667,8.1136,8.1203,411500.0
2004-06-03 12:00:00,12.22,12.26,12.2,12.22,322700.0,8.1136,8.1402,8.1003,8.1136,322700.0
2004-06-03 12:30:00,12.23,12.25,12.21,12.21,286400.0,8.1203,8.1335,8.107,8.107,286400.0
2004-06-03 13:00:00,12.21,12.25,12.2,12.2,385000.0,8.107,8.1335,8.1003,8.1003,385000.0
2004-06-03 13:30:00,12.2,12.22,12.14,12.14,634700.0,8.1003,8.1136,8.0605,8.0605,634700.0
2004-06-03 14:00:00,12.14,12.15,12.1,12.12,390000.0,8.0605,8.0671,8.0339,8.0472,390000.0
2004-06-03 14:30:00,12.1,12.14,12.1,12.13,223900.0,8.0339,8.0605,8.0339,8.0539,223900.0
2004-06-03 15:00:00,12.13,12.13,12.03,12.03,378300.0,8.0539,8.0539,7.9875,7.9875,378300.0
2004-06-03 15:30:00,12.03,12.05,11.98,12.0,1095800.0,7.9875,8.0007,7.9543,7.9675,1095800.0
2004-06-04 09:30:00,12.19,12.23,12.1,12.17,802500.0,8.0937,8.1203,8.0339,8.0804,802500.0
2004-06-04 10:00:00,12.16,12.21,12.14,12.2,468600.0,8.0738,8.107,8.0605,8.1003,468600.0
2004-06-04 10:30:00,12.2,12.25,12.2,12.21,386000.0,8.1003,8.1335,8.1003,8.107,386000.0
2004-06-04 11:00:00,12.2,12.25,12.17,12.19,397100.0,8.1003,8.1335,8.0804,8.0937,397100.0
2004-06-04 11:30:00,12.19,12.25,12.19,12.22,222800.0,8.0937,8.1335,8.0937,8.1136,222800.0
2004-06-04 12:00:00,12.23,12.26,12.2,12.25,256700.0,8.1203,8.1402,8.1003,8.1335,256700.0
2004-06-04 12:30:00,12.25,12.35,12.24,12.35,443700.0,8.1335,8.1999,8.1269,8.1999,443700.0
2004-06-04 13:00:00,12.35,12.35,12.28,12.33,281900.0,8.1999,8.1999,8.1535,8.1867,281900.0
2004-06-04 13:30:00,12.33,12.33,12.26,12.3,224500.0,8.1867,8.1867,8.1402,8.1667,224500.0
2004-06-04 14:00:00,12.31,12.32,12.23,12.28,95900.0,8.1734,8.18,8.1203,8.1535,95900.0
2004-06-04 14:30:00,12.27,12.3,12.26,12.28,306200.0,8.1468,8.1667,8.1402,8.1535,306200.0
2004-06-04 15:00:00,12.29,12.35,12.26,12.32,415200.0,8.1601,8.1999,8.1402,8.18,415200.0
2004-06-04 15:30:00,12.33,12.33,12.26,12.32,807100.0,8.1867,8.1867,8.1402,8.18,807100.0
2004-06-07 09:30:00,12.44,12.55,12.43,12.51,834500.0,8.2597,8.3327,8.2531,8.3062,834500.0
2004-06-07 10:00:00,12.52,12.57,12.52,12.56,694100.0,8.3128,8.346,8.3128,8.3394,694100.0
2004-06-07 10:30:00,12.55,12.64,12.54,12.63,693600.0,8.3327,8.3925,8.3261,8.3858,693600.0
2004-06-07 11:00:00,12.64,12.72,12.62,12.72,680300.0,8.3925,8.4456,8.3792,8.4456,680300.0
2004-06-07 11:30:00,12.71,12.74,12.64,12.65,520000.0,8.439,8.4589,8.3925,8.3991,520000.0
2004-06-07 12:00:00,12.66,12.74,12.65,12.7,518800.0,8.4058,8.4589,8.3991,8.4323,518800.0
2004-06-07 12:30:00,12.7,12.71,12.65,12.69,5636800.0,8.4323,8.439,8.3991,8.4257,5636800.0
2004-06-07 13:00:00,12.68,12.75,12.68,12.74,594200.0,8.419,8.4655,8.419,8.4589,594200.0
2004-06-07 13:30:00,12.75,12.79,12.73,12.79,920300.0,8.4655,8.4921,8.4522,8.4921,920300.0
2004-06-07 14:00:00,12.79,12.86,12.77,12.85,1268800.0,8.4921,8.5386,8.4788,8.5319,1268800.0
2004-06-07 14:30:00,12.85,12.88,12.8,12.83,873600.0,8.5319,8.5518,8.4987,8.5186,873600.0
2004-06-07 15:00:00,12.84,12.86,12.79,12.84,788600.0,8.5253,8.5386,8.4921,8.5253,788600.0
2004-06-07 15:30:00,12.84,12.89,12.84,12.86,1596400.0,8.5253,8.5585,8.5253,8.5386,1596400.0
2004-06-08 09:30:00,12.87,12.88,12.8,12.83,1753700.0,8.5452,8.5518,8.4987,8.5186,1753700.0
2004-06-08 10:00:00,12.83,12.86,12.76,12.8,1015900.0,8.5186,8.5386,8.4722,8.4987,1015900.0
2004-06-08 10:30:00,12.8,12.81,12.77,12.78,659000.0,8.4987,8.5054,8.4788,8.4854,659000.0
2004-06-08 11:00:00,12.78,12.79,12.72,12.75,954900.0,8.4854,8.4921,8.4456,8.4655,954900.0
2004-06-08 11:30:00,12.75,12.78,12.7,12.77,662700.0,8.4655,8.4854,8.4323,8.4788,662700.0
2004-06-08 12:00:00,12.77,12.82,12.76,12.81,411400.0,8.4788,8.512,8.4722,8.5054,411400.0
2004-06-08 12:30:00,12.81,12.82,12.78,12.81,523400.0,8.5054,8.512,8.4854,8.5054,523400.0
2004-06-08 13:00:00,12.81,12.82,12.8,12.81,284700.0,8.5054,8.512,8.4987,8.5054,284700.0
2004-06-08 13:30:00,12.81,12.85,12.81,12.84,439100.0,8.5054,8.5319,8.5054,8.5253,439100.0
2004-06-08 14:00:00,12.83,12.87,12.82,12.87,753300.0,8.5186,8.5452,8.512,8.5452,753300.0
2004-06-08 14:30:00,12.88,12.95,12.87,12.95,846500.0,8.5518,8.5983,8.5452,8.5983,846500.0
2004-06-08 15:00:00,12.95,12.95,12.87,12.91,551900.0,8.5983,8.5983,8.5452,8.5718,551900.0
2004-06-08 15:30:00,12.92,12.99,12.86,12.99,1128900.0,8.5784,8.6249,8.5386,8.6249,1128900.0
2004-06-09 09:30:00,12.8,12.95,12.8,12.89,1014500.0,8.4987,8.5983,8.4987,8.5585,1014500.0
2004-06-09 10:00:00,12.89,12.9,12.85,12.88,284400.0,8.5585,8.5651,8.5319,8.5518,284400.0
2004-06-09 10:30:00,12.87,12.9,12.78,12.78,307500.0,8.5452,8.5651,8.4854,8.4854,307500.0
2004-06-09 11:00:00,12.77,12.85,12.75,12.82,658100.0,8.4788,8.5319,8.4655,8.512,658100.0
2004-06-09 11:30:00,12.81,12.83,12.78,12.8,401600.0,8.5054,8.5186,8.4854,8.4987,401600.0
2004-06-09 12:00:00,12.8,12.8,12.74,12.79,494700.0,8.4987,8.4987,8.4589,8.4921,494700.0
2004-06-09 12:30:00,12.79,12.81,12.73,12.74,268100.0,8.4921,8.5054,8.4522,8.4589,268100.0
2004-06-09 13:00:00,12.74,12.8,12.73,12.73,353200.0,8.4589,8.4987,8.4522,8.4522,353200.0
2004-06-09 13:30:00,12.73,12.74,12.69,12.7,239100.0,8.4522,8.4589,8.4257,8.4323,239100.0
2004-06-09 14:00:00,12.7,12.72,12.65,12.71,514000.0,8.4323,8.4456,8.3991,8.439,514000.0
2004-06-09 14:30:00,12.71,12.72,12.67,12.68,354700.0,8.439,8.4456,8.4124,8.419,354700.0
2004-06-09 15:00:00,12.68,12.69,12.62,12.62,538900.0,8.419,8.4257,8.3792,8.3792,538900.0
2004-06-09 15:30:00,12.62,12.67,12.57,12.66,987400.0,8.3792,8.4124,8.346,8.4058,987400.0
2004-06-10 09:30:00,12.68,12.75,12.65,12.7,714400.0,8.419,8.4655,8.3991,8.4323,714400.0
2004-06-10 10:00:00,12.69,12.71,12.65,12.66,403100.0,8.4257,8.439,8.3991,8.4058,403100.0
2004-06-10 10:30:00,12.66,12.67,12.6,12.61,276700.0,8.4058,8.4124,8.3659,8.3726,276700.0
2004-06-10 11:00:00,12.61,12.65,12.6,12.6,325300.0,8.3726,8.3991,8.3659,8.3659,325300.0
2004-06-10 11:30:00,12.62,12.69,12.6,12.68,451100.0,8.3792,8.4257,8.3659,8.419,451100.0
2004-06-10 12:00:00,12.68,12.68,12.61,12.62,113100.0,8.419,8.419,8.3726,8.3792,113100.0
2004-06-10 12:30:00,12.62,12.66,12.61,12.64,194300.0,8.3792,8.4058,8.3726,8.3925,194300.0
2004-06-10 13:00:00,12.63,12.67,12.63,12.67,411600.0,8.3858,8.4124,8.3858,8.4124,411600.0
2004-06-10 13:30:00,12.66,12.66,12.63,12.64,195500.0,8.4058,8.4058,8.3858,8.3925,195500.0
2004-06-10 14:00:00,12.66,12.73,12.64,12.73,254500.0,8.4058,8.4522,8.3925,8.4522,254500.0
2004-06-10 14:30:00,12.73,12.8,12.73,12.77,458800.0,8.4522,8.4987,8.4522,8.4788,458800.0
2004-06-10 15:00:00,12.77,12.82,12.77,12.8,492200.0,8.4788,8.512,8.4788,8.4987,492200.0
2004-06-10 15:30:00,12.8,12.84,12.8,12.83,781500.0,8.4987,8.5253,8.4987,8.5186,781500.0
2004-06-14 09:30:00,12.55,12.71,12.41,12.43,1304600.0,8.3327,8.439,8.2398,8.2531,1304600.0
2004-06-14 10:00:00,12.43,12.43,12.28,12.29,1085500.0,8.2531,8.2531,8.1535,8.1601,1085500.0
2004-06-14 10:30:00,12.3,12.32,12.13,12.14,967800.0,8.1667,8.18,8.0539,8.0605,967800.0
2004-06-14 11:00:00,12.13,12.22,12.12,12.16,986800.0,8.0539,8.1136,8.0472,8.0738,986800.0
2004-06-14 11:30:00,12.16,12.21,12.16,12.19,602200.0,8.0738,8.107,8.0738,8.0937,602200.0
2004-06-14 12:00:00,12.18,12.19,12.11,12.11,403900.0,8.0871,8.0937,8.0406,8.0406,403900.0
2004-06-14 12:30:00,12.11,12.17,12.11,12.15,813400.0,8.0406,8.0804,8.0406,8.0671,813400.0
2004-06-14 13:00:00,12.15,12.16,12.07,12.08,562400.0,8.0671,8.0738,8.014,8.0207,562400.0
2004-06-14 13:30:00,12.09,12.1,12.06,12.1,509000.0,8.0273,8.0339,8.0074,8.0339,509000.0
2004-06-14 14:00:00,12.09,12.18,12.07,12.1,581500.0,8.0273,8.0871,8.014,8.0339,581500.0
2004-06-14 14:30:00,12.1,12.1,12.03,12.03,772100.0,8.0339,8.0339,7.9875,7.9875,772100.0
2004-06-14 15:00:00,12.03,12.04,11.96,12.01,1134600.0,7.9875,7.9941,7.941,7.9742,1134600.0
2004-06-14 15:30:00,12.01,12.05,11.98,11.99,2044000.0,7.9742,8.0007,7.9543,7.9609,2044000.0
2004-06-15 09:30:00,12.35,12.5,12.32,12.43,2196100.0,8.1999,8.2995,8.18,8.2531,2196100.0
2004-06-15 10:00:00,12.43,12.58,12.42,12.54,1408600.0,8.2531,8.3526,8.2464,8.3261,1408600.0
2004-06-15 10:30:00,12.54,12.54,12.46,12.51,968500.0,8.3261,8.3261,8.273,8.3062,968500.0
2004-06-15 11:00:00,12.51,12.62,12.5,12.59,1106400.0,8.3062,8.3792,8.2995,8.3593,1106400.0
2004-06-15 11:30:00,12.6,12.65,12.58,12.6,707800.0,8.3659,8.3991,8.3526,8.3659,707800.0
2004-06-15 12:00:00,12.6,12.63,12.58,12.58,469000.0,8.3659,8.3858,8.3526,8.3526,469000.0
2004-06-15 12:30:00,12.59,12.62,12.57,12.6,575400.0,8.3593,8.3792,8.346,8.3659,575400.0
2004-06-15 13:00:00,12.6,12.62,12.57,12.61,636200.0,8.3659,8.3792,8.346,8.3726,636200.0
2004-06-15 13:30:00,12.62,12.65,12.61,12.63,312400.0,8.3792,8.3991,8.3726,8.3858,312400.0
2004-06-15 14:00:00,12.64,12.64,12.53,12.55,563900.0,8.3925,8.3925,8.3194,8.3327,563900.0
2004-06-15 14:30:00,12.56,12.59,12.55,12.56,733800.0,8.3394,8.3593,8.3327,8.3394,733800.0
2004-06-15 15:00:00,12.56,12.58,12.47,12.53,617500.0,8.3394,8.3526,8.2796,8.3194,617500.0
2004-06-15 15:30:00,12.53,12.59,12.5,12.54,1005800.0,8.3194,8.3593,8.2995,8.3261,1005800.0
2004-06-16 09:30:00,12.23,12.4,12.2,12.21,1183600.0,8.1203,8.2331,8.1003,8.107,1183600.0
2004-06-16 10:00:00,12.22,12.3,12.2,12.23,855900.0,8.1136,8.1667,8.1003,8.1203,855900.0
2004-06-16 10:30:00,12.23,12.3,12.11,12.23,683700.0,8.1203,8.1667,8.0406,8.1203,683700.0
2004-06-16 11:00:00,12.23,12.25,12.17,12.19,974900.0,8.1203,8.1335,8.0804,8.0937,974900.0
2004-06-16 11:30:00,12.19,12.24,12.18,12.23,673100.0,8.0937,8.1269,8.0871,8.1203,673100.0
2004-06-16 12:00:00,12.24,12.25,12.22,12.25,245200.0,8.1269,8.1335,8.1136,8.1335,245200.0
2004-06-16 12:30:00,12.26,12.27,12.24,12.25,202200.0,8.1402,8.1468,8.1269,8.1335,202200.0
2004-06-16 13:00:00,12.24,12.25,12.2,12.21,150100.0,8.1269,8.1335,8.1003,8.107,150100.0
2004-06-16 13:30:00,12.22,12.23,12.17,12.19,292300.0,8.1136,8.1203,8.0804,8.0937,292300.0
2004-06-16 14:00:00,12.18,12.32,12.18,12.27,602100.0,8.0871,8.18,8.0871,8.1468,602100.0
2004-06-16 14:30:00,12.28,12.31,12.24,12.3,471600.0,8.1535,8.1734,8.1269,8.1667,471600.0
2004-06-16 15:00:00,12.29,12.32,12.28,12.3,317700.0,8.1601,8.18,8.1535,8.1667,317700.0
2004-06-16 15:30:00,12.3,12.3,12.21,12.28,1141400.0,8.1667,8.1667,8.107,8.1535,1141400.0
2004-06-17 09:30:00,12.16,12.28,12.11,12.11,755700.0,8.0738,8.1535,8.0406,8.0406,755700.0
2004-06-17 10:00:00,12.12,12.12,12.05,12.06,593500.0,8.0472,8.0472,8.0007,8.0074,593500.0
2004-06-17 10:30:00,12.07,12.07,12.03,12.04,810400.0,8.014,8.014,7.9875,7.9941,810400.0
2004-06-17 11:00:00,12.04,12.05,12.01,12.02,542100.0,7.9941,8.0007,7.9742,7.9808,542100.0
2004-06-17 11:30:00,12.02,12.08,12.02,12.05,560700.0,7.9808,8.0207,7.9808,8.0007,560700.0
2004-06-17 12:00:00,12.05,12.05,12.01,12.03,436200.0,8.0007,8.0007,7.9742,7.9875,436200.0
2004-06-17 12:30:00,12.03,12.04,12.01,12.04,619700.0,7.9875,7.9941,7.9742,7.9941,619700.0
2004-06-17 13:00:00,12.04,12.05,12.02,12.05,309900.0,7.9941,8.0007,7.9808,8.0007,309900.0
2004-06-17 13:30:00,12.05,12.08,12.04,12.07,389400.0,8.0007,8.0207,7.9941,8.014,389400.0
2004-06-17 14:00:00,12.08,12.14,12.04,12.04,666500.0,8.0207,8.0605,7.9941,7.9941,666500.0
2004-06-17 14:30:00,12.04,12.09,12.04,12.07,369700.0,7.9941,8.0273,7.9941,8.014,369700.0
2004-06-17 15:00:00,12.07,12.1,12.06,12.08,375500.0,8.014,8.0339,8.0074,8.0207,375500.0
2004-06-17 15:30:00,12.08,12.08,12.02,12.05,985000.0,8.0207,8.0207,7.9808,8.0007,985000.0
2004-06-18 09:30:00,12.25,12.35,12.18,12.29,1445000.0,8.1335,8.1999,8.0871,8.1601,1445000.0
2004-06-18 10:00:00,12.29,12.32,12.24,12.3,974300.0,8.1601,8.18,8.1269,8.1667,974300.0
2004-06-18 10:30:00,12.3,12.33,12.28,12.32,769700.0,8.1667,8.1867,8.1535,8.18,769700.0
2004-06-18 11:00:00,12.33,12.37,12.3,12.33,841200.0,8.1867,8.2132,8.1667,8.1867,841200.0
2004-06-18 11:30:00,12.33,12.36,12.33,12.36,441000.0,8.1867,8.2066,8.1867,8.2066,441000.0
2004-06-18 12:00:00,12.36,12.37,12.32,12.35,1281200.0,8.2066,8.2132,8.18,8.1999,1281200.0
2004-06-18 12:30:00,12.35,12.36,12.32,12.36,276500.0,8.1999,8.2066,8.18,8.2066,276500.0
2004-06-18 13:00:00,12.36,12.36,12.31,12.34,831600.0,8.2066,8.2066,8.1734,8.1933,831600.0
2004-06-18 13:30:00,12.34,12.42,12.33,12.42,735900.0,8.1933,8.2464,8.1867,8.2464,735900.0
2004-06-18 14:00:00,12.42,12.46,12.38,12.45,903700.0,8.2464,8.273,8.2199,8.2663,903700.0
2004-06-18 14:30:00,12.44,12.46,12.34,12.39,421500.0,8.2597,8.273,8.1933,8.2265,421500.0
2004-06-18 15:00:00,12.39,12.4,12.37,12.37,1060400.0,8.2265,8.2331,8.2132,8.2132,1060400.0
2004-06-18 15:30:00,12.37,12.47,12.37,12.42,1082300.0,8.2132,8.2796,8.2132,8.2464,1082300.0
2004-06-21 09:30:00,12.45,12.49,12.41,12.43,530400.0,8.2663,8.2929,8.2398,8.2531,530400.0
2004-06-21 10:00:00,12.44,12.46,12.42,12.42,481100.0,8.2597,8.273,8.2464,8.2464,481100.0
2004-06-21 10:30:00,12.43,12.43,12.31,12.37,536600.0,8.2531,8.2531,8.1734,8.2132,536600.0
2004-06-21 11:00:00,12.37,12.4,12.3,12.35,293900.0,8.2132,8.2331,8.1667,8.1999,293900.0
2004-06-21 11:30:00,12.35,12.36,12.31,12.33,195000.0,8.1999,8.2066,8.1734,8.1867,195000.0
2004-06-21 12:00:00,12.33,12.38,12.33,12.35,340200.0,8.1867,8.2199,8.1867,8.1999,340200.0
2004-06-21 12:30:00,12.35,12.37,12.32,12.33,119600.0,8.1999,8.2132,8.18,8.1867,119600.0
2004-06-21 13:00:00,12.33,12.37,12.33,12.34,112100.0,8.1867,8.2132,8.1867,8.1933,112100.0
2004-06-21 13:30:00,12.35,12.35,12.2,12.2,392800.0,8.1999,8.1999,8.1003,8.1003,392800.0
2004-06-21 14:00:00,12.2,12.27,12.16,12.26,576100.0,8.1003,8.1468,8.0738,8.1402,576100.0
2004-06-21 14:30:00,12.26,12.28,12.22,12.24,471200.0,8.1402,8.1535,8.1136,8.1269,471200.0
2004-06-21 15:00:00,12.24,12.25,12.15,12.16,472400.0,8.1269,8.1335,8.0671,8.0738,472400.0
2004-06-21 15:30:00,12.16,12.16,12.05,12.09,1402400.0,8.0738,8.0738,8.0007,8.0273,1402400.0
2004-06-22 09:30:00,12.09,12.32,12.08,12.32,1840100.0,8.0273,8.18,8.0207,8.18,1840100.0
2004-06-22 10:00:00,12.32,12.42,12.3,12.31,1034500.0,8.18,8.2464,8.1667,8.1734,1034500.0
2004-06-22 10:30:00,12.3,12.3,12.22,12.25,310100.0,8.1667,8.1667,8.1136,8.1335,310100.0
2004-06-22 11:00:00,12.25,12.26,12.19,12.25,353300.0,8.1335,8.1402,8.0937,8.1335,353300.0
2004-06-22 11:30:00,12.25,12.28,12.23,12.25,250500.0,8.1335,8.1535,8.1203,8.1335,250500.0
2004-06-22 12:00:00,12.24,12.26,12.23,12.24,745100.0,8.1269,8.1402,8.1203,8.1269,745100.0
2004-06-22 12:30:00,12.25,12.3,12.24,12.29,333400.0,8.1335,8.1667,8.1269,8.1601,333400.0
2004-06-22 13:00:00,12.29,12.29,12.24,12.24,226000.0,8.1601,8.1601,8.1269,8.1269,226000.0
2004-06-22 13:30:00,12.24,12.27,12.23,12.25,225900.0,8.1269,8.1468,8.1203,8.1335,225900.0
2004-06-22 14:00:00,12.25,12.29,12.24,12.27,341500.0,8.1335,8.1601,8.1269,8.1468,341500.0
2004-06-22 14:30:00,12.28,12.3,12.25,12.27,802100.0,8.1535,8.1667,8.1335,8.1468,802100.0
2004-06-22 15:00:00,12.27,12.28,12.24,12.25,605500.0,8.1468,8.1535,8.1269,8.1335,605500.0
2004-06-22 15:30:00,12.25,12.3,12.19,12.25,1190000.0,8.1335,8.1667,8.0937,8.1335,1190000.0
2004-06-23 09:30:00,12.3,12.4,12.28,12.32,828000.0,8.1667,8.2331,8.1535,8.18,828000.0
2004-06-23 10:00:00,12.32,12.32,12.24,12.25,443900.0,8.18,8.18,8.1269,8.1335,443900.0
2004-06-23 10:30:00,12.26,12.35,12.25,12.32,583500.0,8.1402,8.1999,8.1335,8.18,583500.0
2004-06-23 11:00:00,12.32,12.37,12.31,12.32,387500.0,8.18,8.2132,8.1734,8.18,387500.0
2004-06-23 11:30:00,12.31,12.43,12.31,12.41,917900.0,8.1734,8.2531,8.1734,8.2398,917900.0
2004-06-23 12:00:00,12.42,12.47,12.41,12.47,1460900.0,8.2464,8.2796,8.2398,8.2796,1460900.0
2004-06-23 12:30:00,12.46,12.48,12.44,12.47,765800.0,8.273,8.2862,8.2597,8.2796,765800.0
2004-06-23 13:00:00,12.47,12.53,12.47,12.49,908700.0,8.2796,8.3194,8.2796,8.2929,908700.0
2004-06-23 13:30:00,12.48,12.51,12.46,12.51,411900.0,8.2862,8.3062,8.273,8.3062,411900.0
2004-06-23 14:00:00,12.5,12.52,12.49,12.49,569300.0,8.2995,8.3128,8.2929,8.2929,569300.0
2004-06-23 14:30:00,12.5,12.51,12.46,12.49,371500.0,8.2995,8.3062,8.273,8.2929,371500.0
2004-06-23 15:00:00,12.5,12.55,12.49,12.54,1108600.0,8.2995,8.3327,8.2929,8.3261,1108600.0
2004-06-23 15:30:00,12.53,12.63,12.53,12.56,1488300.0,8.3194,8.3858,8.3194,8.3394,1488300.0
2004-06-24 09:30:00,12.58,12.75,12.57,12.72,1207900.0,8.3526,8.4655,8.346,8.4456,1207900.0
2004-06-24 10:00:00,12.72,12.73,12.64,12.72,569000.0,8.4456,8.4522,8.3925,8.4456,569000.0
2004-06-24 10:30:00,12.72,12.73,12.65,12.66,252000.0,8.4456,8.4522,8.3991,8.4058,252000.0
2004-06-24 11:00:00,12.66,12.72,12.66,12.71,257600.0,8.4058,8.4456,8.4058,8.439,257600.0
2004-06-24 11:30:00,12.71,12.75,12.68,12.73,390700.0,8.439,8.4655,8.419,8.4522,390700.0
2004-06-24 12:00:00,12.74,12.74,12.71,12.72,195300.0,8.4589,8.4589,8.439,8.4456,195300.0
2004-06-24 12:30:00,12.72,12.74,12.7,12.72,213900.0,8.4456,8.4589,8.4323,8.4456,213900.0
2004-06-24 13:00:00,12.73,12.75,12.7,12.71,241600.0,8.4522,8.4655,8.4323,8.439,241600.0
2004-06-24 13:30:00,12.71,12.75,12.65,12.69,407300.0,8.439,8.4655,8.3991,8.4257,407300.0
2004-06-24 14:00:00,12.7,12.7,12.48,12.52,687200.0,8.4323,8.4323,8.2862,8.3128,687200.0
2004-06-24 14:30:00,12.53,12.6,12.5,12.5,817200.0,8.3194,8.3659,8.2995,8.2995,817200.0
2004-06-24 15:00:00,12.49,12.57,12.48,12.57,812200.0,8.2929,8.346,8.2862,8.346,812200.0
2004-06-24 15:30:00,12.57,12.57,12.49,12.5,833300.0,8.346,8.346,8.2929,8.2995,833300.0
2004-06-25 09:30:00,12.54,12.75,12.52,12.72,641700.0,8.3261,8.4655,8.3128,8.4456,641700.0
2004-06-25 10:00:00,12.73,12.79,12.7,12.76,1649700.0,8.4522,8.4921,8.4323,8.4722,1649700.0
2004-06-25 10:30:00,12.77,12.82,12.76,12.78,836500.0,8.4788,8.512,8.4722,8.4854,836500.0
2004-06-25 11:00:00,12.78,12.79,12.69,12.78,523300.0,8.4854,8.4921,8.4257,8.4854,523300.0
2004-06-25 11:30:00,12.79,12.8,12.75,12.78,761800.0,8.4921,8.4987,8.4655,8.4854,761800.0
2004-06-25 12:00:00,12.78,12.78,12.73,12.77,455900.0,8.4854,8.4854,8.4522,8.4788,455900.0
2004-06-25 12:30:00,12.77,12.8,12.75,12.77,359700.0,8.4788,8.4987,8.4655,8.4788,359700.0
2004-06-25 13:00:00,12.78,12.8,12.77,12.8,560700.0,8.4854,8.4987,8.4788,8.4987,560700.0
2004-06-25 13:30:00,12.8,12.84,12.79,12.81,509400.0,8.4987,8.5253,8.4921,8.5054,509400.0
2004-06-25 14:00:00,12.8,12.81,12.69,12.7,637200.0,8.4987,8.5054,8.4257,8.4323,637200.0
2004-06-25 14:30:00,12.69,12.7,12.62,12.63,354900.0,8.4257,8.4323,8.3792,8.3858,354900.0
2004-06-25 15:00:00,12.63,12.72,12.63,12.72,548200.0,8.3858,8.4456,8.3858,8.4456,548200.0
2004-06-25 15:30:00,12.71,12.76,12.69,12.73,581100.0,8.439,8.4722,8.4257,8.4522,581100.0
2004-06-28 09:30:00,12.8,12.89,12.78,12.78,717200.0,8.4987,8.5585,8.4854,8.4854,717200.0
2004-06-28 10:00:00,12.77,12.9,12.76,12.85,480400.0,8.4788,8.5651,8.4722,8.5319,480400.0
2004-06-28 10:30:00,12.86,12.86,12.81,12.82,322900.0,8.5386,8.5386,8.5054,8.512,322900.0
2004-06-28 11:00:00,12.81,12.82,12.76,12.76,371400.0,8.5054,8.512,8.4722,8.4722,371400.0
2004-06-28 11:30:00,12.76,12.77,12.66,12.7,332100.0,8.4722,8.4788,8.4058,8.4323,332100.0
2004-06-28 12:00:00,12.7,12.75,12.68,12.73,188900.0,8.4323,8.4655,8.419,8.4522,188900.0
2004-06-28 12:30:00,12.73,12.75,12.69,12.75,169300.0,8.4522,8.4655,8.4257,8.4655,169300.0
2004-06-28 13:00:00,12.75,12.78,12.72,12.72,223900.0,8.4655,8.4854,8.4456,8.4456,223900.0
2004-06-28 13:30:00,12.72,12.73,12.66,12.69,241700.0,8.4456,8.4522,8.4058,8.4257,241700.0
2004-06-28 14:00:00,12.7,12.7,12.57,12.59,317200.0,8.4323,8.4323,8.346,8.3593,317200.0
2004-06-28 14:30:00,12.58,12.63,12.53,12.63,407100.0,8.3526,8.3858,8.3194,8.3858,407100.0
2004-06-28 15:00:00,12.6,12.62,12.49,12.52,776400.0,8.3659,8.3792,8.2929,8.3128,776400.0
2004-06-28 15:30:00,12.53,12.71,12.47,12.49,794000.0,8.3194,8.439,8.2796,8.2929,794000.0
2004-06-29 09:30:00,12.5,12.65,12.49,12.62,602700.0,8.2995,8.3991,8.2929,8.3792,602700.0
2004-06-29 10:00:00,12.61,12.7,12.57,12.68,453200.0,8.3726,8.4323,8.346,8.419,453200.0
2004-06-29 10:30:00,12.68,12.71,12.62,12.69,483900.0,8.419,8.439,8.3792,8.4257,483900.0
2004-06-29 11:00:00,12.68,12.75,12.66,12.75,289900.0,8.419,8.4655,8.4058,8.4655,289900.0
2004-06-29 11:30:00,12.74,12.79,12.71,12.78,321000.0,8.4589,8.4921,8.439,8.4854,321000.0
2004-06-29 12:00:00,12.78,12.85,12.78,12.82,540900.0,8.4854,8.5319,8.4854,8.512,540900.0
2004-06-29 12:30:00,12.83,12.83,12.76,12.77,429200.0,8.5186,8.5186,8.4722,8.4788,429200.0
2004-06-29 13:00:00,12.76,12.82,12.75,12.81,242900.0,8.4722,8.512,8.4655,8.5054,242900.0
2004-06-29 13:30:00,12.82,12.82,12.76,12.81,318500.0,8.512,8.512,8.4722,8.5054,318500.0
2004-06-29 14:00:00,12.81,12.85,12.8,12.8,518100.0,8.5054,8.5319,8.4987,8.4987,518100.0
2004-06-29 14:30:00,12.8,12.87,12.8,12.85,443200.0,8.4987,8.5452,8.4987,8.5319,443200.0
2004-06-29 15:00:00,12.85,12.89,12.84,12.87,525400.0,8.5319,8.5585,8.5253,8.5452,525400.0
2004-06-29 15:30:00,12.88,12.93,12.86,12.92,1808900.0,8.5518,8.585,8.5386,8.5784,1808900.0
2004-06-30 09:30:00,12.94,13.1,12.94,13.1,1561800.0,8.5917,8.6979,8.5917,8.6979,1561800.0
2004-06-30 10:00:00,13.09,13.1,12.93,13.01,820400.0,8.6913,8.6979,8.585,8.6381,820400.0
2004-06-30 10:30:00,13.0,13.03,12.99,13.03,459100.0,8.6315,8.6514,8.6249,8.6514,459100.0
2004-06-30 11:00:00,13.03,13.05,13.01,13.04,431300.0,8.6514,8.6647,8.6381,8.6581,431300.0
2004-06-30 11:30:00,13.04,13.07,13.0,13.05,865300.0,8.6581,8.678,8.6315,8.6647,865300.0
2004-06-30 12:00:00,13.05,13.07,13.02,13.04,281200.0,8.6647,8.678,8.6448,8.6581,281200.0
2004-06-30 12:30:00,13.05,13.07,13.03,13.04,202500.0,8.6647,8.678,8.6514,8.6581,202500.0
2004-06-30 13:00:00,13.04,13.09,13.04,13.06,253300.0,8.6581,8.6913,8.6581,8.6713,253300.0
2004-06-30 13:30:00,13.06,13.06,13.0,13.01,404800.0,8.6713,8.6713,8.6315,8.6381,404800.0
2004-06-30 14:00:00,13.01,13.1,13.01,13.04,596100.0,8.6381,8.6979,8.6381,8.6581,596100.0
2004-06-30 14:30:00,13.05,13.09,13.01,13.05,443200.0,8.6647,8.6913,8.6381,8.6647,443200.0
2004-06-30 15:00:00,13.04,13.1,12.94,13.09,390700.0,8.6581,8.6979,8.5917,8.6913,390700.0
2004-06-30 15:30:00,13.09,13.19,13.07,13.09,1068500.0,8.6913,8.7577,8.678,8.6913,1068500.0
2004-07-01 09:30:00,12.95,13.03,12.9,12.94,1142600.0,8.5983,8.6514,8.5651,8.5917,1142600.0
2004-07-01 10:00:00,12.94,12.95,12.78,12.81,895500.0,8.5917,8.5983,8.4854,8.5054,895500.0
2004-07-01 10:30:00,12.82,12.83,12.71,12.71,1572300.0,8.512,8.5186,8.439,8.439,1572300.0
2004-07-01 11:00:00,12.7,12.73,12.65,12.69,892000.0,8.4323,8.4522,8.3991,8.4257,892000.0
2004-07-01 11:30:00,12.7,12.73,12.66,12.7,795600.0,8.4323,8.4522,8.4058,8.4323,795600.0
2004-07-01 12:00:00,12.7,12.72,12.67,12.68,331000.0,8.4323,8.4456,8.4124,8.419,331000.0
2004-07-01 12:30:00,12.68,12.75,12.67,12.74,337600.0,8.419,8.4655,8.4124,8.4589,337600.0
2004-07-01 13:00:00,12.75,12.78,12.65,12.67,371400.0,8.4655,8.4854,8.3991,8.4124,371400.0
2004-07-01 13:30:00,12.66,12.69,12.57,12.63,622800.0,8.4058,8.4257,8.346,8.3858,622800.0
2004-07-01 14:00:00,12.64,12.66,12.61,12.64,441200.0,8.3925,8.4058,8.3726,8.3925,441200.0
2004-07-01 14:30:00,12.64,12.68,12.6,12.67,439400.0,8.3925,8.419,8.3659,8.4124,439400.0
2004-07-01 15:00:00,12.67,12.71,12.63,12.67,499700.0,8.4124,8.439,8.3858,8.4124,499700.0
2004-07-01 15:30:00,12.67,12.7,12.58,12.58,1136900.0,8.4124,8.4323,8.3526,8.3526,1136900.0
2004-07-02 09:30:00,12.65,12.65,12.35,12.37,919600.0,8.3991,8.3991,8.1999,8.2132,919600.0
2004-07-02 10:00:00,12.38,12.42,12.28,12.33,962600.0,8.2199,8.2464,8.1535,8.1867,962600.0
2004-07-02 10:30:00,12.33,12.42,12.31,12.41,616300.0,8.1867,8.2464,8.1734,8.2398,616300.0
2004-07-02 11:00:00,12.41,12.46,12.41,12.44,308100.0,8.2398,8.273,8.2398,8.2597,308100.0
2004-07-02 11:30:00,12.45,12.45,12.41,12.41,273200.0,8.2663,8.2663,8.2398,8.2398,273200.0
2004-07-02 12:00:00,12.42,12.45,12.4,12.43,271000.0,8.2464,8.2663,8.2331,8.2531,271000.0
2004-07-02 12:30:00,12.44,12.48,12.42,12.45,224500.0,8.2597,8.2862,8.2464,8.2663,224500.0
2004-07-02 13:00:00,12.46,12.5,12.45,12.47,206600.0,8.273,8.2995,8.2663,8.2796,206600.0
2004-07-02 13:30:00,12.48,12.49,12.45,12.48,138600.0,8.2862,8.2929,8.2663,8.2862,138600.0
2004-07-02 14:00:00,12.47,12.48,12.42,12.45,199000.0,8.2796,8.2862,8.2464,8.2663,199000.0
2004-07-02 14:30:00,12.45,12.5,12.41,12.47,297900.0,8.2663,8.2995,8.2398,8.2796,297900.0
2004-07-02 15:00:00,12.48,12.53,12.43,12.49,304500.0,8.2862,8.3194,8.2531,8.2929,304500.0
2004-07-02 15:30:00,12.49,12.52,12.45,12.49,548200.0,8.2929,8.3128,8.2663,8.2929,548200.0
2004-07-06 09:30:00,12.51,12.52,12.25,12.29,1125600.0,8.3062,8.3128,8.1335,8.1601,1125600.0
2004-07-06 10:00:00,12.29,12.3,12.14,12.15,1173000.0,8.1601,8.1667,8.0605,8.0671,1173000.0
2004-07-06 10:30:00,12.14,12.16,12.06,12.07,1104600.0,8.0605,8.0738,8.0074,8.014,1104600.0
2004-07-06 11:00:00,12.07,12.15,12.03,12.14,845500.0,8.014,8.0671,7.9875,8.0605,845500.0
2004-07-06 11:30:00,12.14,12.14,12.08,12.1,540300.0,8.0605,8.0605,8.0207,8.0339,540300.0
2004-07-06 12:00:00,12.1,12.1,12.03,12.04,773800.0,8.0339,8.0339,7.9875,7.9941,773800.0
2004-07-06 12:30:00,12.04,12.05,12.0,12.01,1100600.0,7.9941,8.0007,7.9675,7.9742,1100600.0
2004-07-06 13:00:00,12.01,12.03,11.98,11.98,930200.0,7.9742,7.9875,7.9543,7.9543,930200.0
2004-07-06 13:30:00,11.98,11.99,11.91,11.92,727500.0,7.9543,7.9609,7.9078,7.9144,727500.0
2004-07-06 14:00:00,11.91,11.93,11.87,11.87,835500.0,7.9078,7.9211,7.8812,7.8812,835500.0
2004-07-06 14:30:00,11.87,11.98,11.82,11.96,907200.0,7.8812,7.9543,7.848,7.941,907200.0
2004-07-06 15:00:00,11.97,12.08,11.96,12.07,891200.0,7.9476,8.0207,7.941,8.014,891200.0
2004-07-06 15:30:00,12.08,12.09,11.97,11.98,886800.0,8.0207,8.0273,7.9476,7.9543,886800.0
2004-07-07 09:30:00,11.98,12.25,11.98,12.22,1476800.0,7.9543,8.1335,7.9543,8.1136,1476800.0
2004-07-07 10:00:00,12.22,12.3,12.2,12.28,1144800.0,8.1136,8.1667,8.1003,8.1535,1144800.0
2004-07-07 10:30:00,12.27,12.28,12.24,12.27,421700.0,8.1468,8.1535,8.1269,8.1468,421700.0
2004-07-07 11:00:00,12.28,12.29,12.25,12.28,384800.0,8.1535,8.1601,8.1335,8.1535,384800.0
2004-07-07 11:30:00,12.28,12.29,12.25,12.27,328700.0,8.1535,8.1601,8.1335,8.1468,328700.0
2004-07-07 12:00:00,12.27,12.31,12.26,12.28,374000.0,8.1468,8.1734,8.1402,8.1535,374000.0
2004-07-07 12:30:00,12.28,12.3,12.25,12.27,183000.0,8.1535,8.1667,8.1335,8.1468,183000.0
2004-07-07 13:00:00,12.27,12.31,12.27,12.29,386600.0,8.1468,8.1734,8.1468,8.1601,386600.0
2004-07-07 13:30:00,12.29,12.32,12.28,12.3,293200.0,8.1601,8.18,8.1535,8.1667,293200.0
2004-07-07 14:00:00,12.29,12.34,12.29,12.34,408600.0,8.1601,8.1933,8.1601,8.1933,408600.0
2004-07-07 14:30:00,12.34,12.39,12.33,12.37,370800.0,8.1933,8.2265,8.1867,8.2132,370800.0
2004-07-07 15:00:00,12.36,12.37,12.17,12.19,947400.0,8.2066,8.2132,8.0804,8.0937,947400.0
2004-07-07 15:30:00,12.19,12.25,12.15,12.23,744100.0,8.0937,8.1335,8.0671,8.1203,744100.0
2004-07-08 09:30:00,12.2,12.2,12.0,12.02,1144000.0,8.1003,8.1003,7.9675,7.9808,1144000.0
2004-07-08 10:00:00,12.02,12.07,12.0,12.01,675500.0,7.9808,8.014,7.9675,7.9742,675500.0
2004-07-08 10:30:00,12.01,12.06,12.01,12.02,350600.0,7.9742,8.0074,7.9742,7.9808,350600.0
2004-07-08 11:00:00,12.02,12.07,12.02,12.05,580300.0,7.9808,8.014,7.9808,8.0007,580300.0
2004-07-08 11:30:00,12.06,12.15,12.06,12.08,633500.0,8.0074,8.0671,8.0074,8.0207,633500.0
2004-07-08 12:00:00,12.08,12.09,12.03,12.03,208500.0,8.0207,8.0273,7.9875,7.9875,208500.0
2004-07-08 12:30:00,12.03,12.06,12.03,12.04,382500.0,7.9875,8.0074,7.9875,7.9941,382500.0
2004-07-08 13:00:00,12.03,12.04,12.0,12.03,527400.0,7.9875,7.9941,7.9675,7.9875,527400.0
2004-07-08 13:30:00,12.02,12.03,11.96,11.97,652700.0,7.9808,7.9875,7.941,7.9476,652700.0
2004-07-08 14:00:00,11.96,11.97,11.79,11.83,840200.0,7.941,7.9476,7.8281,7.8547,840200.0
2004-07-08 14:30:00,11.83,11.86,11.8,11.86,654800.0,7.8547,7.8746,7.8348,7.8746,654800.0
2004-07-08 15:00:00,11.86,11.91,11.85,11.86,720600.0,7.8746,7.9078,7.868,7.8746,720600.0
2004-07-08 15:30:00,11.86,11.87,11.79,11.82,1345100.0,7.8746,7.8812,7.8281,7.848,1345100.0
2004-07-09 09:30:00,12.25,12.27,12.02,12.08,1772100.0,8.1335,8.1468,7.9808,8.0207,1772100.0
2004-07-09 10:00:00,12.08,12.19,12.07,12.1,896000.0,8.0207,8.0937,8.014,8.0339,896000.0
2004-07-09 10:30:00,12.11,12.16,12.06,12.1,492300.0,8.0406,8.0738,8.0074,8.0339,492300.0
2004-07-09 11:00:00,12.09,12.16,12.08,12.14,497800.0,8.0273,8.0738,8.0207,8.0605,497800.0
2004-07-09 11:30:00,12.14,12.15,12.06,12.12,484200.0,8.0605,8.0671,8.0074,8.0472,484200.0
2004-07-09 12:00:00,12.12,12.12,12.08,12.1,383600.0,8.0472,8.0472,8.0207,8.0339,383600.0
2004-07-09 12:30:00,12.1,12.16,12.1,12.15,422100.0,8.0339,8.0738,8.0339,8.0671,422100.0
2004-07-09 13:00:00,12.14,12.16,12.1,12.11,404600.0,8.0605,8.0738,8.0339,8.0406,404600.0
2004-07-09 13:30:00,12.1,12.15,12.08,12.15,232600.0,8.0339,8.0671,8.0207,8.0671,232600.0
2004-07-09 14:00:00,12.15,12.19,12.13,12.19,470600.0,8.0671,8.0937,8.0539,8.0937,470600.0
2004-07-09 14:30:00,12.18,12.18,12.12,12.12,312000.0,8.0871,8.0871,8.0472,8.0472,312000.0
2004-07-09 15:00:00,12.12,12.17,12.09,12.11,669200.0,8.0472,8.0804,8.0273,8.0406,669200.0
2004-07-09 15:30:00,12.11,12.13,12.05,12.09,808000.0,8.0406,8.0539,8.0007,8.0273,808000.0
2004-07-13 09:30:00,11.87,11.98,11.86,11.96,1098200.0,7.8812,7.9543,7.8746,7.941,1098200.0
2004-07-13 10:00:00,11.97,12.01,11.95,12.0,736900.0,7.9476,7.9742,7.9343,7.9675,736900.0
2004-07-13 10:30:00,12.0,12.09,11.96,11.98,495300.0,7.9675,8.0273,7.941,7.9543,495300.0
2004-07-13 11:00:00,11.98,12.02,11.96,11.99,371900.0,7.9543,7.9808,7.941,7.9609,371900.0
2004-07-13 11:30:00,11.98,12.04,11.96,11.98,331100.0,7.9543,7.9941,7.941,7.9543,331100.0
2004-07-13 12:00:00,11.97,11.99,11.96,11.97,260500.0,7.9476,7.9609,7.941,7.9476,260500.0
2004-07-13 12:30:00,11.97,12.0,11.96,11.99,202600.0,7.9476,7.9675,7.941,7.9609,202600.0
2004-07-13 13:00:00,11.99,12.0,11.92,11.94,598900.0,7.9609,7.9675,7.9144,7.9277,598900.0
2004-07-13 13:30:00,11.94,11.95,11.86,11.92,343000.0,7.9277,7.9343,7.8746,7.9144,343000.0
2004-07-13 14:00:00,11.92,11.95,11.89,11.92,215400.0,7.9144,7.9343,7.8945,7.9144,215400.0
2004-07-13 14:30:00,11.92,11.98,11.9,11.96,365500.0,7.9144,7.9543,7.9012,7.941,365500.0
2004-07-13 15:00:00,11.97,12.01,11.95,12.0,780800.0,7.9476,7.9742,7.9343,7.9675,780800.0
2004-07-13 15:30:00,12.0,12.06,11.99,12.04,938100.0,7.9675,8.0074,7.9609,7.9941,938100.0
2004-07-14 09:30:00,11.9,12.0,11.77,11.93,868000.0,7.9012,7.9675,7.8148,7.9211,868000.0
2004-07-14 10:00:00,11.93,12.01,11.91,12.0,1172400.0,7.9211,7.9742,7.9078,7.9675,1172400.0
2004-07-14 10:30:00,12.0,12.06,11.95,12.01,791200.0,7.9675,8.0074,7.9343,7.9742,791200.0
2004-07-14 11:00:00,12.02,12.02,11.92,11.92,267200.0,7.9808,7.9808,7.9144,7.9144,267200.0
2004-07-14 11:30:00,11.92,11.97,11.91,11.96,468100.0,7.9144,7.9476,7.9078,7.941,468100.0
2004-07-14 12:00:00,11.96,11.99,11.94,11.97,312300.0,7.941,7.9609,7.9277,7.9476,312300.0
2004-07-14 12:30:00,11.97,11.98,11.91,11.97,342900.0,7.9476,7.9543,7.9078,7.9476,342900.0
2004-07-14 13:00:00,11.97,11.97,11.9,11.91,275900.0,7.9476,7.9476,7.9012,7.9078,275900.0
2004-07-14 13:30:00,11.92,11.93,11.9,11.92,521200.0,7.9144,7.9211,7.9012,7.9144,521200.0
2004-07-14 14:00:00,11.92,11.93,11.9,11.9,256500.0,7.9144,7.9211,7.9012,7.9012,256500.0
2004-07-14 14:30:00,11.9,11.91,11.83,11.85,592100.0,7.9012,7.9078,7.8547,7.868,592100.0
2004-07-14 15:00:00,11.85,11.86,11.8,11.8,854700.0,7.868,7.8746,7.8348,7.8348,854700.0
2004-07-14 15:30:00,11.8,11.9,11.8,11.84,894900.0,7.8348,7.9012,7.8348,7.8613,894900.0
2004-07-15 09:30:00,11.84,11.98,11.76,11.78,682700.0,7.8613,7.9543,7.8082,7.8215,682700.0
2004-07-15 10:00:00,11.79,11.81,11.66,11.74,664100.0,7.8281,7.8414,7.7418,7.7949,664100.0
2004-07-15 10:30:00,11.74,11.76,11.72,11.72,517800.0,7.7949,7.8082,7.7816,7.7816,517800.0
2004-07-15 11:00:00,11.72,11.76,11.71,11.74,275300.0,7.7816,7.8082,7.775,7.7949,275300.0
2004-07-15 11:30:00,11.73,11.73,11.71,11.72,215300.0,7.7883,7.7883,7.775,7.7816,215300.0
2004-07-15 12:00:00,11.72,11.8,11.71,11.75,369000.0,7.7816,7.8348,7.775,7.8016,369000.0
2004-07-15 12:30:00,11.75,11.81,11.75,11.76,338300.0,7.8016,7.8414,7.8016,7.8082,338300.0
2004-07-15 13:00:00,11.75,11.8,11.75,11.76,245600.0,7.8016,7.8348,7.8016,7.8082,245600.0
2004-07-15 13:30:00,11.76,11.76,11.7,11.73,253700.0,7.8082,7.8082,7.7684,7.7883,253700.0
2004-07-15 14:00:00,11.73,11.74,11.62,11.62,633100.0,7.7883,7.7949,7.7152,7.7152,633100.0
2004-07-15 14:30:00,11.62,11.69,11.62,11.69,664700.0,7.7152,7.7617,7.7152,7.7617,664700.0
2004-07-15 15:00:00,11.68,11.68,11.63,11.64,370000.0,7.7551,7.7551,7.7219,7.7285,370000.0
2004-07-15 15:30:00,11.64,11.66,11.6,11.6,1060000.0,7.7285,7.7418,7.702,7.702,1060000.0
2004-07-16 09:30:00,11.77,11.8,11.59,11.73,998900.0,7.8148,7.8348,7.6953,7.7883,998900.0
2004-07-16 10:00:00,11.73,11.74,11.62,11.72,450800.0,7.7883,7.7949,7.7152,7.7816,450800.0
2004-07-16 10:30:00,11.72,11.73,11.63,11.65,300100.0,7.7816,7.7883,7.7219,7.7352,300100.0
2004-07-16 11:00:00,11.66,11.73,11.64,11.71,554700.0,7.7418,7.7883,7.7285,7.775,554700.0
2004-07-16 11:30:00,11.71,11.71,11.65,11.66,296700.0,7.775,7.775,7.7352,7.7418,296700.0
2004-07-16 12:00:00,11.67,11.7,11.58,11.65,281900.0,7.7484,7.7684,7.6887,7.7352,281900.0
2004-07-16 12:30:00,11.65,11.69,11.65,11.68,323900.0,7.7352,7.7617,7.7352,7.7551,323900.0
2004-07-16 13:00:00,11.68,11.69,11.65,11.66,383800.0,7.7551,7.7617,7.7352,7.7418,383800.0
2004-07-16 13:30:00,11.66,11.68,11.65,11.67,329300.0,7.7418,7.7551,7.7352,7.7484,329300.0
2004-07-16 14:00:00,11.67,11.68,11.65,11.65,443800.0,7.7484,7.7551,7.7352,7.7352,443800.0
2004-07-16 14:30:00,11.65,11.66,11.6,11.6,874700.0,7.7352,7.7418,7.702,7.702,874700.0
2004-07-16 15:00:00,11.6,11.67,11.59,11.66,529100.0,7.702,7.7484,7.6953,7.7418,529100.0
2004-07-16 15:30:00,11.67,11.71,11.63,11.71,910700.0,7.7484,7.775,7.7219,7.775,910700.0
2004-07-19 09:30:00,11.65,11.7,11.58,11.65,1139100.0,7.7352,7.7684,7.6887,7.7352,1139100.0
2004-07-19 10:00:00,11.65,11.65,11.1,11.11,1918500.0,7.7352,7.7352,7.37,7.3766,1918500.0
2004-07-19 10:30:00,11.11,11.33,11.08,11.33,1475900.0,7.3766,7.5227,7.3567,7.5227,1475900.0
2004-07-19 11:00:00,11.33,11.42,11.29,11.29,941600.0,7.5227,7.5824,7.4961,7.4961,941600.0
2004-07-19 11:30:00,11.29,11.3,10.3,11.16,819000.0,7.4961,7.5028,6.8388,7.4098,819000.0
2004-07-19 12:00:00,11.17,11.25,11.14,11.17,719900.0,7.4165,7.4696,7.3965,7.4165,719900.0
2004-07-19 12:30:00,11.16,11.24,11.05,11.24,735900.0,7.4098,7.4629,7.3368,7.4629,735900.0
2004-07-19 13:00:00,11.23,11.31,11.15,11.29,873800.0,7.4563,7.5094,7.4032,7.4961,873800.0
2004-07-19 13:30:00,11.29,11.3,11.14,11.18,631700.0,7.4961,7.5028,7.3965,7.4231,631700.0
2004-07-19 14:00:00,11.18,11.49,11.17,11.45,1331200.0,7.4231,7.6289,7.4165,7.6024,1331200.0
2004-07-19 14:30:00,11.45,11.45,11.34,11.41,1121300.0,7.6024,7.6024,7.5293,7.5758,1121300.0
2004-07-19 15:00:00,11.41,11.42,11.32,11.34,916900.0,7.5758,7.5824,7.5161,7.5293,916900.0
2004-07-19 15:30:00,11.34,11.36,11.21,11.28,1871100.0,7.5293,7.5426,7.443,7.4895,1871100.0
2004-07-20 09:30:00,12.15,12.15,11.87,12.05,5946900.0,8.0671,8.0671,7.8812,8.0007,5946900.0
2004-07-20 10:00:00,12.05,12.25,12.05,12.23,3471900.0,8.0007,8.1335,8.0007,8.1203,3471900.0
2004-07-20 10:30:00,12.22,12.25,12.16,12.25,2409800.0,8.1136,8.1335,8.0738,8.1335,2409800.0
2004-07-20 11:00:00,12.25,12.32,12.22,12.3,1549000.0,8.1335,8.18,8.1136,8.1667,1549000.0
2004-07-20 11:30:00,12.3,12.46,12.2,12.38,2087600.0,8.1667,8.273,8.1003,8.2199,2087600.0
2004-07-20 12:00:00,12.38,12.44,12.34,12.38,728700.0,8.2199,8.2597,8.1933,8.2199,728700.0
2004-07-20 12:30:00,12.38,12.58,12.37,12.52,1476200.0,8.2199,8.3526,8.2132,8.3128,1476200.0
2004-07-20 13:00:00,12.52,12.56,12.42,12.56,1249300.0,8.3128,8.3394,8.2464,8.3394,1249300.0
2004-07-20 13:30:00,12.55,12.57,12.47,12.55,1132200.0,8.3327,8.346,8.2796,8.3327,1132200.0
2004-07-20 14:00:00,12.56,12.66,12.51,12.66,1462100.0,8.3394,8.4058,8.3062,8.4058,1462100.0
2004-07-20 14:30:00,12.66,12.71,12.57,12.68,2066500.0,8.4058,8.439,8.346,8.419,2066500.0
2004-07-20 15:00:00,12.67,12.86,12.67,12.79,2852300.0,8.4124,8.5386,8.4124,8.4921,2852300.0
2004-07-20 15:30:00,12.8,12.87,12.7,12.72,2392200.0,8.4987,8.5452,8.4323,8.4456,2392200.0
2004-07-21 09:30:00,12.7,12.73,12.54,12.58,1754800.0,8.4323,8.4522,8.3261,8.3526,1754800.0
2004-07-21 10:00:00,12.58,12.64,12.48,12.58,1533100.0,8.3526,8.3925,8.2862,8.3526,1533100.0
2004-07-21 10:30:00,12.57,12.59,12.46,12.49,798000.0,8.346,8.3593,8.273,8.2929,798000.0
2004-07-21 11:00:00,12.5,12.51,12.36,12.44,987700.0,8.2995,8.3062,8.2066,8.2597,987700.0
2004-07-21 11:30:00,12.44,12.46,12.4,12.4,824200.0,8.2597,8.273,8.2331,8.2331,824200.0
2004-07-21 12:00:00,12.39,12.4,12.33,12.38,661400.0,8.2265,8.2331,8.1867,8.2199,661400.0
2004-07-21 12:30:00,12.38,12.39,12.33,12.35,661100.0,8.2199,8.2265,8.1867,8.1999,661100.0
2004-07-21 13:00:00,12.35,12.38,12.29,12.29,589500.0,8.1999,8.2199,8.1601,8.1601,589500.0
2004-07-21 13:30:00,12.29,12.35,12.26,12.29,565500.0,8.1601,8.1999,8.1402,8.1601,565500.0
2004-07-21 14:00:00,12.29,12.34,12.24,12.33,549400.0,8.1601,8.1933,8.1269,8.1867,549400.0
2004-07-21 14:30:00,12.32,12.36,12.27,12.28,702000.0,8.18,8.2066,8.1468,8.1535,702000.0
2004-07-21 15:00:00,12.29,12.29,12.21,12.24,732000.0,8.1601,8.1601,8.107,8.1269,732000.0
2004-07-21 15:30:00,12.23,12.25,12.12,12.18,1280800.0,8.1203,8.1335,8.0472,8.0871,1280800.0
2004-07-22 09:30:00,12.15,12.34,12.15,12.25,828500.0,8.0671,8.1933,8.0671,8.1335,828500.0
2004-07-22 10:00:00,12.25,12.26,12.15,12.21,775200.0,8.1335,8.1402,8.0671,8.107,775200.0
2004-07-22 10:30:00,12.21,12.34,12.2,12.22,526800.0,8.107,8.1933,8.1003,8.1136,526800.0
2004-07-22 11:00:00,12.22,12.25,12.15,12.16,484400.0,8.1136,8.1335,8.0671,8.0738,484400.0
2004-07-22 11:30:00,12.15,12.19,12.03,12.06,874400.0,8.0671,8.0937,7.9875,8.0074,874400.0
2004-07-22 12:00:00,12.07,12.15,12.04,12.14,761100.0,8.014,8.0671,7.9941,8.0605,761100.0
2004-07-22 12:30:00,12.14,12.2,12.1,12.19,1050200.0,8.0605,8.1003,8.0339,8.0937,1050200.0
2004-07-22 13:00:00,12.19,12.22,12.09,12.14,452100.0,8.0937,8.1136,8.0273,8.0605,452100.0
2004-07-22 13:30:00,12.14,12.17,12.11,12.17,235300.0,8.0605,8.0804,8.0406,8.0804,235300.0
2004-07-22 14:00:00,12.18,12.29,12.18,12.24,388000.0,8.0871,8.1601,8.0871,8.1269,388000.0
2004-07-22 14:30:00,12.25,12.3,12.23,12.26,471000.0,8.1335,8.1667,8.1203,8.1402,471000.0
2004-07-22 15:00:00,12.27,12.3,12.23,12.25,633400.0,8.1468,8.1667,8.1203,8.1335,633400.0
2004-07-22 15:30:00,12.25,12.33,12.24,12.25,1010200.0,8.1335,8.1867,8.1269,8.1335,1010200.0
2004-07-23 09:30:00,12.07,12.17,12.06,12.09,695600.0,8.014,8.0804,8.0074,8.0273,695600.0
2004-07-23 10:00:00,12.1,12.12,12.03,12.04,796700.0,8.0339,8.0472,7.9875,7.9941,796700.0
2004-07-23 10:30:00,12.04,12.1,12.02,12.1,948900.0,7.9941,8.0339,7.9808,8.0339,948900.0
2004-07-23 11:00:00,12.09,12.13,12.07,12.13,462900.0,8.0273,8.0539,8.014,8.0539,462900.0
2004-07-23 11:30:00,12.13,12.13,12.1,12.12,212000.0,8.0539,8.0539,8.0339,8.0472,212000.0
2004-07-23 12:00:00,12.12,12.13,12.07,12.09,255800.0,8.0472,8.0539,8.014,8.0273,255800.0
2004-07-23 12:30:00,12.1,12.12,12.07,12.11,207800.0,8.0339,8.0472,8.014,8.0406,207800.0
2004-07-23 13:00:00,12.11,12.32,12.1,12.28,586700.0,8.0406,8.18,8.0339,8.1535,586700.0
2004-07-23 13:30:00,12.28,12.36,12.27,12.35,498500.0,8.1535,8.2066,8.1468,8.1999,498500.0
2004-07-23 14:00:00,12.35,12.35,12.16,12.18,609300.0,8.1999,8.1999,8.0738,8.0871,609300.0
2004-07-23 14:30:00,12.19,12.2,12.09,12.11,519400.0,8.0937,8.1003,8.0273,8.0406,519400.0
2004-07-23 15:00:00,12.11,12.14,12.07,12.13,574100.0,8.0406,8.0605,8.014,8.0539,574100.0
2004-07-23 15:30:00,12.13,12.14,12.06,12.06,853200.0,8.0539,8.0605,8.0074,8.0074,853200.0
2004-07-26 09:30:00,12.05,12.1,12.03,12.08,590200.0,8.0007,8.0339,7.9875,8.0207,590200.0
2004-07-26 10:00:00,12.08,12.09,11.92,11.94,451300.0,8.0207,8.0273,7.9144,7.9277,451300.0
2004-07-26 10:30:00,11.94,12.05,11.94,11.96,559800.0,7.9277,8.0007,7.9277,7.941,559800.0
2004-07-26 11:00:00,11.96,12.01,11.81,11.82,511300.0,7.941,7.9742,7.8414,7.848,511300.0
2004-07-26 11:30:00,11.83,11.89,11.81,11.88,437000.0,7.8547,7.8945,7.8414,7.8879,437000.0
2004-07-26 12:00:00,11.88,11.93,11.82,11.83,539800.0,7.8879,7.9211,7.848,7.8547,539800.0
2004-07-26 12:30:00,11.83,11.87,11.79,11.82,229200.0,7.8547,7.8812,7.8281,7.848,229200.0
2004-07-26 13:00:00,11.82,11.92,11.8,11.89,194100.0,7.848,7.9144,7.8348,7.8945,194100.0
2004-07-26 13:30:00,11.89,11.92,11.83,11.83,250600.0,7.8945,7.9144,7.8547,7.8547,250600.0
2004-07-26 14:00:00,11.83,11.93,11.8,11.88,210100.0,7.8547,7.9211,7.8348,7.8879,210100.0
2004-07-26 14:30:00,11.88,11.89,11.82,11.84,298400.0,7.8879,7.8945,7.848,7.8613,298400.0
2004-07-26 15:00:00,11.84,11.9,11.82,11.89,402900.0,7.8613,7.9012,7.848,7.8945,402900.0
2004-07-26 15:30:00,11.89,11.99,11.89,11.95,829500.0,7.8945,7.9609,7.8945,7.9343,829500.0
2004-07-27 09:30:00,11.92,11.93,11.85,11.88,634000.0,7.9144,7.9211,7.868,7.8879,634000.0
2004-07-27 10:00:00,11.87,12.05,11.87,11.96,712400.0,7.8812,8.0007,7.8812,7.941,712400.0
2004-07-27 10:30:00,11.96,11.96,11.82,11.86,422400.0,7.941,7.941,7.848,7.8746,422400.0
2004-07-27 11:00:00,11.86,11.94,11.84,11.87,499100.0,7.8746,7.9277,7.8613,7.8812,499100.0
2004-07-27 11:30:00,11.87,11.9,11.76,11.81,562100.0,7.8812,7.9012,7.8082,7.8414,562100.0
2004-07-27 12:00:00,11.81,11.85,11.78,11.82,963700.0,7.8414,7.868,7.8215,7.848,963700.0
2004-07-27 12:30:00,11.82,11.87,11.8,11.85,433000.0,7.848,7.8812,7.8348,7.868,433000.0
2004-07-27 13:00:00,11.84,11.87,11.81,11.85,264100.0,7.8613,7.8812,7.8414,7.868,264100.0
2004-07-27 13:30:00,11.84,11.86,11.81,11.86,194700.0,7.8613,7.8746,7.8414,7.8746,194700.0
2004-07-27 14:00:00,11.85,11.94,11.81,11.92,233200.0,7.868,7.9277,7.8414,7.9144,233200.0
2004-07-27 14:30:00,11.92,12.04,11.92,12.02,491200.0,7.9144,7.9941,7.9144,7.9808,491200.0
2004-07-27 15:00:00,12.03,12.08,12.02,12.06,475400.0,7.9875,8.0207,7.9808,8.0074,475400.0
2004-07-27 15:30:00,12.06,12.14,11.9,12.08,877600.0,8.0074,8.0605,7.9012,8.0207,877600.0
2004-07-28 09:30:00,12.09,12.18,11.97,12.16,917300.0,8.0273,8.0871,7.9476,8.0738,917300.0
2004-07-28 10:00:00,12.17,12.17,12.03,12.07,533300.0,8.0804,8.0804,7.9875,8.014,533300.0
2004-07-28 10:30:00,12.08,12.1,11.99,12.02,595800.0,8.0207,8.0339,7.9609,7.9808,595800.0
2004-07-28 11:00:00,12.02,12.04,12.01,12.01,514700.0,7.9808,7.9941,7.9742,7.9742,514700.0
2004-07-28 11:30:00,12.02,12.04,12.01,12.03,414900.0,7.9808,7.9941,7.9742,7.9875,414900.0
2004-07-28 12:00:00,12.03,12.03,12.0,12.01,507000.0,7.9875,7.9875,7.9675,7.9742,507000.0
2004-07-28 12:30:00,12.01,12.03,12.0,12.03,463300.0,7.9742,7.9875,7.9675,7.9875,463300.0
2004-07-28 13:00:00,12.02,12.03,12.0,12.0,378300.0,7.9808,7.9875,7.9675,7.9675,378300.0
2004-07-28 13:30:00,12.0,12.01,11.95,11.98,364600.0,7.9675,7.9742,7.9343,7.9543,364600.0
2004-07-28 14:00:00,11.98,12.06,11.88,12.02,277200.0,7.9543,8.0074,7.8879,7.9808,277200.0
2004-07-28 14:30:00,12.03,12.09,12.02,12.09,411600.0,7.9875,8.0273,7.9808,8.0273,411600.0
2004-07-28 15:00:00,12.09,12.14,12.05,12.13,337600.0,8.0273,8.0605,8.0007,8.0539,337600.0
2004-07-28 15:30:00,12.12,12.15,12.05,12.11,953600.0,8.0472,8.0671,8.0007,8.0406,953600.0
2004-07-29 09:30:00,12.25,12.36,12.22,12.3,721000.0,8.1335,8.2066,8.1136,8.1667,721000.0
2004-07-29 10:00:00,12.29,12.3,12.23,12.26,375400.0,8.1601,8.1667,8.1203,8.1402,375400.0
2004-07-29 10:30:00,12.25,12.46,12.24,12.31,398100.0,8.1335,8.273,8.1269,8.1734,398100.0
2004-07-29 11:00:00,12.32,12.35,12.28,12.3,271100.0,8.18,8.1999,8.1535,8.1667,271100.0
2004-07-29 11:30:00,12.3,12.39,12.3,12.39,359700.0,8.1667,8.2265,8.1667,8.2265,359700.0
2004-07-29 12:00:00,12.39,12.45,12.34,12.43,511400.0,8.2265,8.2663,8.1933,8.2531,511400.0
2004-07-29 12:30:00,12.44,12.48,12.43,12.45,497700.0,8.2597,8.2862,8.2531,8.2663,497700.0
2004-07-29 13:00:00,12.44,12.5,12.44,12.45,507000.0,8.2597,8.2995,8.2597,8.2663,507000.0
2004-07-29 13:30:00,12.45,12.49,12.43,12.45,369000.0,8.2663,8.2929,8.2531,8.2663,369000.0
2004-07-29 14:00:00,12.45,12.46,12.34,12.38,497800.0,8.2663,8.273,8.1933,8.2199,497800.0
2004-07-29 14:30:00,12.39,12.45,12.36,12.43,427600.0,8.2265,8.2663,8.2066,8.2531,427600.0
2004-07-29 15:00:00,12.44,12.51,12.42,12.44,758400.0,8.2597,8.3062,8.2464,8.2597,758400.0
2004-07-29 15:30:00,12.43,12.48,12.42,12.43,1355200.0,8.2531,8.2862,8.2464,8.2531,1355200.0
2004-07-30 09:30:00,12.35,12.43,12.31,12.31,610500.0,8.1999,8.2531,8.1734,8.1734,610500.0
2004-07-30 10:00:00,12.3,12.38,12.29,12.3,500500.0,8.1667,8.2199,8.1601,8.1667,500500.0
2004-07-30 10:30:00,12.3,12.43,12.28,12.41,544500.0,8.1667,8.2531,8.1535,8.2398,544500.0
2004-07-30 11:00:00,12.41,12.44,12.35,12.36,394300.0,8.2398,8.2597,8.1999,8.2066,394300.0
2004-07-30 11:30:00,12.36,12.43,12.26,12.4,988000.0,8.2066,8.2531,8.1402,8.2331,988000.0
2004-07-30 12:00:00,12.4,12.44,12.38,12.44,235700.0,8.2331,8.2597,8.2199,8.2597,235700.0
2004-07-30 12:30:00,12.43,12.44,12.4,12.42,95600.0,8.2531,8.2597,8.2331,8.2464,95600.0
2004-07-30 13:00:00,12.41,12.42,12.34,12.37,227500.0,8.2398,8.2464,8.1933,8.2132,227500.0
2004-07-30 13:30:00,12.36,12.38,12.34,12.35,365500.0,8.2066,8.2199,8.1933,8.1999,365500.0
2004-07-30 14:00:00,12.35,12.36,12.31,12.34,228800.0,8.1999,8.2066,8.1734,8.1933,228800.0
2004-07-30 14:30:00,12.34,12.36,12.31,12.35,244200.0,8.1933,8.2066,8.1734,8.1999,244200.0
2004-07-30 15:00:00,12.35,12.38,12.31,12.32,271100.0,8.1999,8.2199,8.1734,8.18,271100.0
2004-07-30 15:30:00,12.32,12.39,12.31,12.39,416700.0,8.18,8.2265,8.1734,8.2265,416700.0
2004-08-02 09:30:00,12.35,12.4,12.24,12.39,729900.0,8.1999,8.2331,8.1269,8.2265,729900.0
2004-08-02 10:00:00,12.4,12.4,12.3,12.35,357600.0,8.2331,8.2331,8.1667,8.1999,357600.0
2004-08-02 10:30:00,12.36,12.38,12.32,12.34,249700.0,8.2066,8.2199,8.18,8.1933,249700.0
2004-08-02 11:00:00,12.34,12.36,12.31,12.34,189900.0,8.1933,8.2066,8.1734,8.1933,189900.0
2004-08-02 11:30:00,12.34,12.37,12.32,12.37,218700.0,8.1933,8.2132,8.18,8.2132,218700.0
2004-08-02 12:00:00,12.36,12.39,12.33,12.35,387800.0,8.2066,8.2265,8.1867,8.1999,387800.0
2004-08-02 12:30:00,12.35,12.38,12.34,12.34,464200.0,8.1999,8.2199,8.1933,8.1933,464200.0
2004-08-02 13:00:00,12.35,12.35,12.32,12.35,271700.0,8.1999,8.1999,8.18,8.1999,271700.0
2004-08-02 13:30:00,12.35,12.43,12.34,12.4,308100.0,8.1999,8.2531,8.1933,8.2331,308100.0
2004-08-02 14:00:00,12.42,12.43,12.38,12.4,270700.0,8.2464,8.2531,8.2199,8.2331,270700.0
2004-08-02 14:30:00,12.4,12.42,12.37,12.38,238700.0,8.2331,8.2464,8.2132,8.2199,238700.0
2004-08-02 15:00:00,12.39,12.4,12.34,12.38,357600.0,8.2265,8.2331,8.1933,8.2199,357600.0
2004-08-02 15:30:00,12.38,12.43,12.37,12.37,469000.0,8.2199,8.2531,8.2132,8.2132,469000.0
2004-08-03 09:30:00,12.43,12.49,12.4,12.44,490800.0,8.2531,8.2929,8.2331,8.2597,490800.0
2004-08-03 10:00:00,12.44,12.46,12.31,12.31,598300.0,8.2597,8.273,8.1734,8.1734,598300.0
2004-08-03 10:30:00,12.31,12.36,12.27,12.36,362200.0,8.1734,8.2066,8.1468,8.2066,362200.0
2004-08-03 11:00:00,12.36,12.38,12.27,12.28,283300.0,8.2066,8.2199,8.1468,8.1535,283300.0
2004-08-03 11:30:00,12.28,12.34,12.25,12.25,220500.0,8.1535,8.1933,8.1335,8.1335,220500.0
2004-08-03 12:00:00,12.25,12.29,12.23,12.27,250200.0,8.1335,8.1601,8.1203,8.1468,250200.0
2004-08-03 12:30:00,12.27,12.27,12.2,12.2,208400.0,8.1468,8.1468,8.1003,8.1003,208400.0
2004-08-03 13:00:00,12.2,12.2,12.12,12.13,319900.0,8.1003,8.1003,8.0472,8.0539,319900.0
2004-08-03 13:30:00,12.13,12.21,12.11,12.19,252400.0,8.0539,8.107,8.0406,8.0937,252400.0
2004-08-03 14:00:00,12.18,12.19,12.11,12.17,422800.0,8.0871,8.0937,8.0406,8.0804,422800.0
2004-08-03 14:30:00,12.18,12.21,12.14,12.19,303500.0,8.0871,8.107,8.0605,8.0937,303500.0
2004-08-03 15:00:00,12.2,12.22,12.15,12.16,414000.0,8.1003,8.1136,8.0671,8.0738,414000.0
2004-08-03 15:30:00,12.17,12.19,12.1,12.1,681400.0,8.0804,8.0937,8.0339,8.0339,681400.0
2004-08-04 09:30:00,11.97,12.12,11.95,12.07,695200.0,7.9476,8.0472,7.9343,8.014,695200.0
2004-08-04 10:00:00,12.07,12.1,11.95,11.98,399200.0,8.014,8.0339,7.9343,7.9543,399200.0
2004-08-04 10:30:00,11.97,12.06,11.95,11.98,310600.0,7.9476,8.0074,7.9343,7.9543,310600.0
2004-08-04 11:00:00,11.98,12.03,11.95,11.98,333200.0,7.9543,7.9875,7.9343,7.9543,333200.0
2004-08-04 11:30:00,11.97,12.01,11.94,11.95,427100.0,7.9476,7.9742,7.9277,7.9343,427100.0
2004-08-04 12:00:00,11.95,11.95,11.91,11.94,239500.0,7.9343,7.9343,7.9078,7.9277,239500.0
2004-08-04 12:30:00,11.93,11.97,11.91,11.94,310000.0,7.9211,7.9476,7.9078,7.9277,310000.0
2004-08-04 13:00:00,11.93,11.95,11.92,11.94,291600.0,7.9211,7.9343,7.9144,7.9277,291600.0
2004-08-04 13:30:00,11.95,12.0,11.93,11.99,392300.0,7.9343,7.9675,7.9211,7.9609,392300.0
2004-08-04 14:00:00,11.99,12.04,11.97,12.03,455000.0,7.9609,7.9941,7.9476,7.9875,455000.0
2004-08-04 14:30:00,12.03,12.17,12.0,12.14,400400.0,7.9875,8.0804,7.9675,8.0605,400400.0
2004-08-04 15:00:00,12.14,12.14,12.04,12.05,346900.0,8.0605,8.0605,7.9941,8.0007,346900.0
2004-08-04 15:30:00,12.06,12.07,12.01,12.02,438500.0,8.0074,8.014,7.9742,7.9808,438500.0
2004-08-05 09:30:00,12.15,12.21,12.12,12.17,411800.0,8.0671,8.107,8.0472,8.0804,411800.0
2004-08-05 10:00:00,12.18,12.19,12.11,12.13,212900.0,8.0871,8.0937,8.0406,8.0539,212900.0
2004-08-05 10:30:00,12.14,12.17,12.11,12.12,152900.0,8.0605,8.0804,8.0406,8.0472,152900.0
2004-08-05 11:00:00,12.12,12.13,12.04,12.09,171900.0,8.0472,8.0539,7.9941,8.0273,171900.0
2004-08-05 11:30:00,12.09,12.1,12.05,12.09,212600.0,8.0273,8.0339,8.0007,8.0273,212600.0
2004-08-05 12:00:00,12.08,12.1,11.98,12.04,335600.0,8.0207,8.0339,7.9543,7.9941,335600.0
2004-08-05 12:30:00,12.03,12.04,11.97,12.03,352700.0,7.9875,7.9941,7.9476,7.9875,352700.0
2004-08-05 13:00:00,12.03,12.07,12.0,12.0,243400.0,7.9875,8.014,7.9675,7.9675,243400.0
2004-08-05 13:30:00,12.0,12.01,11.96,11.98,325400.0,7.9675,7.9742,7.941,7.9543,325400.0
2004-08-05 14:00:00,11.98,11.98,11.92,11.92,298300.0,7.9543,7.9543,7.9144,7.9144,298300.0
2004-08-05 14:30:00,11.92,11.96,11.76,11.81,442900.0,7.9144,7.941,7.8082,7.8414,442900.0
2004-08-05 15:00:00,11.82,11.89,11.81,11.83,385700.0,7.848,7.8945,7.8414,7.8547,385700.0
2004-08-05 15:30:00,11.83,11.85,11.75,11.78,832300.0,7.8547,7.868,7.8016,7.8215,832300.0
2004-08-06 09:30:00,11.6,11.66,11.42,11.46,1050700.0,7.702,7.7418,7.5824,7.609,1050700.0
2004-08-06 10:00:00,11.46,11.51,11.4,11.46,1050800.0,7.609,7.6422,7.5692,7.609,1050800.0
2004-08-06 10:30:00,11.48,11.55,11.41,11.42,571400.0,7.6223,7.6688,7.5758,7.5824,571400.0
2004-08-06 11:00:00,11.42,11.48,11.4,11.47,820300.0,7.5824,7.6223,7.5692,7.6156,820300.0
2004-08-06 11:30:00,11.47,11.47,11.33,11.34,527500.0,7.6156,7.6156,7.5227,7.5293,527500.0
2004-08-06 12:00:00,11.34,11.4,11.33,11.36,270400.0,7.5293,7.5692,7.5227,7.5426,270400.0
2004-08-06 12:30:00,11.35,11.39,11.33,11.33,365100.0,7.536,7.5625,7.5227,7.5227,365100.0
2004-08-06 13:00:00,11.34,11.35,11.31,11.32,394100.0,7.5293,7.536,7.5094,7.5161,394100.0
2004-08-06 13:30:00,11.33,11.33,11.22,11.25,638400.0,7.5227,7.5227,7.4497,7.4696,638400.0
2004-08-06 14:00:00,11.25,11.32,11.19,11.29,533000.0,7.4696,7.5161,7.4297,7.4961,533000.0
2004-08-06 14:30:00,11.3,11.31,11.11,11.16,671500.0,7.5028,7.5094,7.3766,7.4098,671500.0
2004-08-06 15:00:00,11.15,11.17,11.04,11.04,989400.0,7.4032,7.4165,7.3301,7.3301,989400.0
2004-08-06 15:30:00,11.03,11.17,11.0,11.13,2017300.0,7.3235,7.4165,7.3036,7.3899,2017300.0
2004-08-09 09:30:00,11.13,11.28,11.11,11.12,918200.0,7.3899,7.4895,7.3766,7.3833,918200.0
2004-08-09 10:00:00,11.12,11.14,11.0,11.11,788600.0,7.3833,7.3965,7.3036,7.3766,788600.0
2004-08-09 10:30:00,11.11,11.14,11.08,11.1,482500.0,7.3766,7.3965,7.3567,7.37,482500.0
2004-08-09 11:00:00,11.1,11.14,11.07,11.12,231500.0,7.37,7.3965,7.3501,7.3833,231500.0
2004-08-09 11:30:00,11.11,11.16,11.07,11.14,317900.0,7.3766,7.4098,7.3501,7.3965,317900.0
2004-08-09 12:00:00,11.14,11.15,11.06,11.09,278300.0,7.3965,7.4032,7.3434,7.3633,278300.0
2004-08-09 12:30:00,11.09,11.09,11.02,11.04,185200.0,7.3633,7.3633,7.3169,7.3301,185200.0
2004-08-09 13:00:00,11.04,11.16,11.03,11.13,334100.0,7.3301,7.4098,7.3235,7.3899,334100.0
2004-08-09 13:30:00,11.13,11.14,11.08,11.1,742000.0,7.3899,7.3965,7.3567,7.37,742000.0
2004-08-09 14:00:00,11.11,11.13,11.08,11.12,213400.0,7.3766,7.3899,7.3567,7.3833,213400.0
2004-08-09 14:30:00,11.12,11.14,11.08,11.12,300600.0,7.3833,7.3965,7.3567,7.3833,300600.0
2004-08-09 15:00:00,11.11,11.13,11.06,11.07,517100.0,7.3766,7.3899,7.3434,7.3501,517100.0
2004-08-09 15:30:00,11.07,11.07,11.0,11.02,796300.0,7.3501,7.3501,7.3036,7.3169,796300.0
2004-08-10 09:30:00,11.13,11.15,11.04,11.1,876200.0,7.3899,7.4032,7.3301,7.37,876200.0
2004-08-10 10:00:00,11.1,11.12,11.09,11.1,300700.0,7.37,7.3833,7.3633,7.37,300700.0
2004-08-10 10:30:00,11.1,11.12,11.07,11.12,874200.0,7.37,7.3833,7.3501,7.3833,874200.0
2004-08-10 11:00:00,11.11,11.16,11.1,11.15,1260100.0,7.3766,7.4098,7.37,7.4032,1260100.0
2004-08-10 11:30:00,11.16,11.19,11.13,11.17,796900.0,7.4098,7.4297,7.3899,7.4165,796900.0
2004-08-10 12:00:00,11.18,11.22,11.16,11.2,545600.0,7.4231,7.4497,7.4098,7.4364,545600.0
2004-08-10 12:30:00,11.2,11.2,11.16,11.17,245900.0,7.4364,7.4364,7.4098,7.4165,245900.0
2004-08-10 13:00:00,11.18,11.18,11.11,11.11,481500.0,7.4231,7.4231,7.3766,7.3766,481500.0
2004-08-10 13:30:00,11.11,11.16,11.1,11.13,471200.0,7.3766,7.4098,7.37,7.3899,471200.0
2004-08-10 14:00:00,11.12,11.13,11.0,11.04,922800.0,7.3833,7.3899,7.3036,7.3301,922800.0
2004-08-10 14:30:00,11.03,11.09,10.97,11.05,747500.0,7.3235,7.3633,7.2837,7.3368,747500.0
2004-08-10 15:00:00,11.05,11.14,11.05,11.13,917800.0,7.3368,7.3965,7.3368,7.3899,917800.0
2004-08-10 15:30:00,11.13,11.14,11.05,11.1,1077100.0,7.3899,7.3965,7.3368,7.37,1077100.0
2004-08-11 09:30:00,10.75,10.8,10.53,10.54,2045300.0,7.1376,7.1708,6.9915,6.9982,2045300.0
2004-08-11 10:00:00,10.54,10.62,10.44,10.54,1867900.0,6.9982,7.0513,6.9318,6.9982,1867900.0
2004-08-11 10:30:00,10.55,10.6,10.38,10.49,1413900.0,7.0048,7.038,6.8919,6.965,1413900.0
2004-08-11 11:00:00,10.49,10.6,10.49,10.54,1987600.0,6.965,7.038,6.965,6.9982,1987600.0
2004-08-11 11:30:00,10.54,10.55,10.44,10.46,958500.0,6.9982,7.0048,6.9318,6.945,958500.0
2004-08-11 12:00:00,10.45,10.46,10.43,10.45,377000.0,6.9384,6.945,6.9251,6.9384,377000.0
2004-08-11 12:30:00,10.45,10.47,10.41,10.45,380400.0,6.9384,6.9517,6.9118,6.9384,380400.0
2004-08-11 13:00:00,10.46,10.53,10.43,10.52,923600.0,6.945,6.9915,6.9251,6.9849,923600.0
2004-08-11 13:30:00,10.54,10.58,10.46,10.57,702900.0,6.9982,7.0247,6.945,7.0181,702900.0
2004-08-11 14:00:00,10.57,10.58,10.51,10.58,906000.0,7.0181,7.0247,6.9782,7.0247,906000.0
2004-08-11 14:30:00,10.58,10.66,10.56,10.66,608000.0,7.0247,7.0778,7.0114,7.0778,608000.0
2004-08-11 15:00:00,10.66,10.76,10.64,10.71,1047300.0,7.0778,7.1442,7.0646,7.111,1047300.0
2004-08-11 15:30:00,10.7,10.72,10.62,10.67,924800.0,7.1044,7.1177,7.0513,7.0845,924800.0
2004-08-12 09:30:00,10.06,10.06,9.29,9.35,6190000.0,6.6795,6.6795,6.1682,6.208,6190000.0
2004-08-12 10:00:00,9.34,9.8,9.34,9.61,8928700.0,6.2014,6.5068,6.2014,6.3807,8928700.0
2004-08-12 10:30:00,9.6,9.73,9.59,9.62,4438200.0,6.374,6.4604,6.3674,6.3873,4438200.0
2004-08-12 11:00:00,9.61,9.68,9.4,9.55,4728500.0,6.3807,6.4272,6.2412,6.3408,4728500.0
2004-08-12 11:30:00,9.55,9.62,9.49,9.57,3189900.0,6.3408,6.3873,6.301,6.3541,3189900.0
2004-08-12 12:00:00,9.56,9.75,9.56,9.66,2958900.0,6.3475,6.4736,6.3475,6.4139,2958900.0
2004-08-12 12:30:00,9.66,9.83,9.64,9.65,1527700.0,6.4139,6.5267,6.4006,6.4072,1527700.0
2004-08-12 13:00:00,9.65,9.79,9.51,9.59,2775700.0,6.4072,6.5002,6.3143,6.3674,2775700.0
2004-08-12 13:30:00,9.6,9.67,9.57,9.62,1707200.0,6.374,6.4205,6.3541,6.3873,1707200.0
2004-08-12 14:00:00,9.62,9.66,9.55,9.63,1581700.0,6.3873,6.4139,6.3408,6.394,1581700.0
2004-08-12 14:30:00,9.62,9.74,9.62,9.72,1507900.0,6.3873,6.467,6.3873,6.4537,1507900.0
2004-08-12 15:00:00,9.73,9.78,9.61,9.75,3062700.0,6.4604,6.4936,6.3807,6.4736,3062700.0
2004-08-12 15:30:00,9.74,9.77,9.68,9.73,3292200.0,6.467,6.4869,6.4272,6.4604,3292200.0
2004-08-13 09:30:00,9.65,9.75,9.54,9.6,3129200.0,6.4072,6.4736,6.3342,6.374,3129200.0
2004-08-13 10:00:00,9.61,9.61,9.55,9.58,2251000.0,6.3807,6.3807,6.3408,6.3608,2251000.0
2004-08-13 10:30:00,9.59,9.64,9.52,9.59,3059500.0,6.3674,6.4006,6.3209,6.3674,3059500.0
2004-08-13 11:00:00,9.58,9.6,9.56,9.6,1212700.0,6.3608,6.374,6.3475,6.374,1212700.0
2004-08-13 11:30:00,9.59,9.6,9.55,9.56,1520200.0,6.3674,6.374,6.3408,6.3475,1520200.0
2004-08-13 12:00:00,9.56,9.57,9.47,9.48,2017200.0,6.3475,6.3541,6.2877,6.2944,2017200.0
2004-08-13 12:30:00,9.48,9.51,9.45,9.47,1834100.0,6.2944,6.3143,6.2744,6.2877,1834100.0
2004-08-13 13:00:00,9.47,9.48,9.43,9.43,1107400.0,6.2877,6.2944,6.2612,6.2612,1107400.0
2004-08-13 13:30:00,9.43,9.5,9.4,9.48,1989300.0,6.2612,6.3076,6.2412,6.2944,1989300.0
2004-08-13 14:00:00,9.48,9.5,9.44,9.46,1399000.0,6.2944,6.3076,6.2678,6.2811,1399000.0
2004-08-13 14:30:00,9.47,9.51,9.44,9.45,1024700.0,6.2877,6.3143,6.2678,6.2744,1024700.0
2004-08-13 15:00:00,9.45,9.48,9.43,9.45,812700.0,6.2744,6.2944,6.2612,6.2744,812700.0
2004-08-13 15:30:00,9.45,9.56,9.44,9.53,1921300.0,6.2744,6.3475,6.2678,6.3276,1921300.0
2004-08-16 09:30:00,9.66,9.9,9.66,9.87,2663000.0,6.4139,6.5732,6.4139,6.5533,2663000.0
2004-08-16 10:00:00,9.87,9.99,9.83,9.94,1408200.0,6.5533,6.633,6.5267,6.5998,1408200.0
2004-08-16 10:30:00,9.94,10.01,9.91,9.99,1819600.0,6.5998,6.6463,6.5799,6.633,1819600.0
2004-08-16 11:00:00,9.98,10.16,9.96,10.14,1568900.0,6.6263,6.7459,6.6131,6.7326,1568900.0
2004-08-16 11:30:00,10.15,10.28,10.14,10.19,1456200.0,6.7392,6.8255,6.7326,6.7658,1456200.0
2004-08-16 12:00:00,10.2,10.22,10.11,10.18,682300.0,6.7724,6.7857,6.7127,6.7591,682300.0
2004-08-16 12:30:00,10.17,10.19,10.11,10.15,1031200.0,6.7525,6.7658,6.7127,6.7392,1031200.0
2004-08-16 13:00:00,10.13,10.16,9.8,10.13,905200.0,6.7259,6.7459,6.5068,6.7259,905200.0
2004-08-16 13:30:00,10.12,10.15,10.1,10.12,417200.0,6.7193,6.7392,6.706,6.7193,417200.0
2004-08-16 14:00:00,10.12,10.22,10.12,10.19,571900.0,6.7193,6.7857,6.7193,6.7658,571900.0
2004-08-16 14:30:00,10.19,10.21,10.13,10.17,934100.0,6.7658,6.7791,6.7259,6.7525,934100.0
2004-08-16 15:00:00,10.16,10.16,10.11,10.11,1373400.0,6.7459,6.7459,6.7127,6.7127,1373400.0
2004-08-16 15:30:00,10.11,10.12,10.07,10.1,1412300.0,6.7127,6.7193,6.6861,6.706,1412300.0
2004-08-17 09:30:00,10.3,10.53,10.26,10.46,2535700.0,6.8388,6.9915,6.8123,6.945,2535700.0
2004-08-17 10:00:00,10.46,10.51,10.43,10.45,1317800.0,6.945,6.9782,6.9251,6.9384,1317800.0
2004-08-17 10:30:00,10.45,10.49,10.44,10.46,1089000.0,6.9384,6.965,6.9318,6.945,1089000.0
2004-08-17 11:00:00,10.47,10.5,10.45,10.47,1010600.0,6.9517,6.9716,6.9384,6.9517,1010600.0
2004-08-17 11:30:00,10.47,10.5,10.44,10.47,674900.0,6.9517,6.9716,6.9318,6.9517,674900.0
2004-08-17 12:00:00,10.47,10.49,10.42,10.46,595400.0,6.9517,6.965,6.9185,6.945,595400.0
2004-08-17 12:30:00,10.47,10.51,10.46,10.49,658500.0,6.9517,6.9782,6.945,6.965,658500.0
2004-08-17 13:00:00,10.49,10.56,10.47,10.56,727700.0,6.965,7.0114,6.9517,7.0114,727700.0
2004-08-17 13:30:00,10.55,10.65,10.54,10.64,883100.0,7.0048,7.0712,6.9982,7.0646,883100.0
2004-08-17 14:00:00,10.65,10.7,10.55,10.68,1108700.0,7.0712,7.1044,7.0048,7.0911,1108700.0
2004-08-17 14:30:00,10.68,10.75,10.66,10.67,1396000.0,7.0911,7.1376,7.0778,7.0845,1396000.0
2004-08-17 15:00:00,10.67,10.72,10.56,10.61,1077700.0,7.0845,7.1177,7.0114,7.0446,1077700.0
2004-08-17 15:30:00,10.6,10.69,10.59,10.63,3413200.0,7.038,7.0978,7.0314,7.0579,3413200.0
2004-08-18 09:30:00,10.58,10.58,10.35,10.48,1800400.0,7.0247,7.0247,6.872,6.9583,1800400.0
2004-08-18 10:00:00,10.47,10.58,10.46,10.48,1294100.0,6.9517,7.0247,6.945,6.9583,1294100.0
2004-08-18 10:30:00,10.49,10.63,10.43,10.52,1021000.0,6.965,7.0579,6.9251,6.9849,1021000.0
2004-08-18 11:00:00,10.53,10.61,10.45,10.48,626600.0,6.9915,7.0446,6.9384,6.9583,626600.0
2004-08-18 11:30:00,10.47,10.53,10.46,10.5,595100.0,6.9517,6.9915,6.945,6.9716,595100.0
2004-08-18 12:00:00,10.5,10.54,10.49,10.53,522700.0,6.9716,6.9982,6.965,6.9915,522700.0
2004-08-18 12:30:00,10.53,10.56,10.52,10.54,299600.0,6.9915,7.0114,6.9849,6.9982,299600.0
2004-08-18 13:00:00,10.54,10.56,10.5,10.56,296400.0,6.9982,7.0114,6.9716,7.0114,296400.0
2004-08-18 13:30:00,10.57,10.62,10.56,10.6,416100.0,7.0181,7.0513,7.0114,7.038,416100.0
2004-08-18 14:00:00,10.59,10.74,10.57,10.73,748700.0,7.0314,7.131,7.0181,7.1243,748700.0
2004-08-18 14:30:00,10.73,10.74,10.65,10.7,433400.0,7.1243,7.131,7.0712,7.1044,433400.0
2004-08-18 15:00:00,10.7,10.7,10.59,10.6,919600.0,7.1044,7.1044,7.0314,7.038,919600.0
2004-08-18 15:30:00,10.6,10.65,10.56,10.65,1906700.0,7.038,7.0712,7.0114,7.0712,1906700.0
2004-08-19 09:30:00,10.65,10.65,10.51,10.6,706300.0,7.0712,7.0712,6.9782,7.038,706300.0
2004-08-19 10:00:00,10.6,10.6,10.46,10.51,698300.0,7.038,7.038,6.945,6.9782,698300.0
2004-08-19 10:30:00,10.51,10.54,10.49,10.5,1011200.0,6.9782,6.9982,6.965,6.9716,1011200.0
2004-08-19 11:00:00,10.51,10.55,10.47,10.55,322500.0,6.9782,7.0048,6.9517,7.0048,322500.0
2004-08-19 11:30:00,10.55,10.58,10.52,10.56,408200.0,7.0048,7.0247,6.9849,7.0114,408200.0
2004-08-19 12:00:00,10.56,10.62,10.51,10.52,572100.0,7.0114,7.0513,6.9782,6.9849,572100.0
2004-08-19 12:30:00,10.52,10.57,10.51,10.55,273300.0,6.9849,7.0181,6.9782,7.0048,273300.0
2004-08-19 13:00:00,10.57,10.58,10.55,10.55,181000.0,7.0181,7.0247,7.0048,7.0048,181000.0
2004-08-19 13:30:00,10.55,10.57,10.52,10.56,373200.0,7.0048,7.0181,6.9849,7.0114,373200.0
2004-08-19 14:00:00,10.56,10.59,10.53,10.59,1095000.0,7.0114,7.0314,6.9915,7.0314,1095000.0
2004-08-19 14:30:00,10.59,10.63,10.56,10.58,671900.0,7.0314,7.0579,7.0114,7.0247,671900.0
2004-08-19 15:00:00,10.58,10.68,10.57,10.66,533600.0,7.0247,7.0911,7.0181,7.0778,533600.0
2004-08-19 15:30:00,10.67,10.71,10.61,10.7,881600.0,7.0845,7.111,7.0446,7.1044,881600.0
2004-08-20 09:30:00,10.71,10.75,10.67,10.67,573500.0,7.111,7.1376,7.0845,7.0845,573500.0
2004-08-20 10:00:00,10.68,10.72,10.65,10.65,556300.0,7.0911,7.1177,7.0712,7.0712,556300.0
2004-08-20 10:30:00,10.65,10.76,10.65,10.75,479300.0,7.0712,7.1442,7.0712,7.1376,479300.0
2004-08-20 11:00:00,10.75,10.82,10.75,10.78,573600.0,7.1376,7.1841,7.1376,7.1575,573600.0
2004-08-20 11:30:00,10.77,10.78,10.67,10.72,299400.0,7.1509,7.1575,7.0845,7.1177,299400.0
2004-08-20 12:00:00,10.73,10.75,10.7,10.72,250000.0,7.1243,7.1376,7.1044,7.1177,250000.0
2004-08-20 12:30:00,10.71,10.79,10.7,10.75,382800.0,7.111,7.1642,7.1044,7.1376,382800.0
2004-08-20 13:00:00,10.75,10.79,10.73,10.76,185500.0,7.1376,7.1642,7.1243,7.1442,185500.0
2004-08-20 13:30:00,10.76,10.81,10.72,10.75,284700.0,7.1442,7.1774,7.1177,7.1376,284700.0
2004-08-20 14:00:00,10.74,10.81,10.73,10.79,227300.0,7.131,7.1774,7.1243,7.1642,227300.0
2004-08-20 14:30:00,10.79,10.8,10.76,10.78,265200.0,7.1642,7.1708,7.1442,7.1575,265200.0
2004-08-20 15:00:00,10.79,10.8,10.73,10.74,349300.0,7.1642,7.1708,7.1243,7.131,349300.0
2004-08-20 15:30:00,10.73,10.77,10.72,10.73,1094500.0,7.1243,7.1509,7.1177,7.1243,1094500.0
2004-08-23 09:30:00,10.78,10.82,10.6,10.66,515500.0,7.1575,7.1841,7.038,7.0778,515500.0
2004-08-23 10:00:00,10.66,10.77,10.63,10.69,656100.0,7.0778,7.1509,7.0579,7.0978,656100.0
2004-08-23 10:30:00,10.69,10.76,10.65,10.72,375900.0,7.0978,7.1442,7.0712,7.1177,375900.0
2004-08-23 11:00:00,10.72,10.72,10.67,10.7,354300.0,7.1177,7.1177,7.0845,7.1044,354300.0
2004-08-23 11:30:00,10.7,10.72,10.66,10.7,539000.0,7.1044,7.1177,7.0778,7.1044,539000.0
2004-08-23 12:00:00,10.7,10.7,10.68,10.69,184600.0,7.1044,7.1044,7.0911,7.0978,184600.0
2004-08-23 12:30:00,10.69,10.7,10.65,10.65,150600.0,7.0978,7.1044,7.0712,7.0712,150600.0
2004-08-23 13:00:00,10.66,10.68,10.61,10.63,163100.0,7.0778,7.0911,7.0446,7.0579,163100.0
2004-08-23 13:30:00,10.63,10.69,10.61,10.69,276700.0,7.0579,7.0978,7.0446,7.0978,276700.0
2004-08-23 14:00:00,10.69,10.7,10.67,10.68,234200.0,7.0978,7.1044,7.0845,7.0911,234200.0
2004-08-23 14:30:00,10.68,10.69,10.65,10.68,286700.0,7.0911,7.0978,7.0712,7.0911,286700.0
2004-08-23 15:00:00,10.68,10.69,10.6,10.66,614900.0,7.0911,7.0978,7.038,7.0778,614900.0
2004-08-23 15:30:00,10.66,10.68,10.62,10.64,793300.0,7.0778,7.0911,7.0513,7.0646,793300.0
2004-08-24 09:30:00,10.67,10.9,10.67,10.78,795200.0,7.0845,7.2372,7.0845,7.1575,795200.0
2004-08-24 10:00:00,10.79,10.81,10.72,10.73,422100.0,7.1642,7.1774,7.1177,7.1243,422100.0
2004-08-24 10:30:00,10.73,10.75,10.65,10.7,383400.0,7.1243,7.1376,7.0712,7.1044,383400.0
2004-08-24 11:00:00,10.71,10.72,10.66,10.71,320500.0,7.111,7.1177,7.0778,7.111,320500.0
2004-08-24 11:30:00,10.71,10.72,10.66,10.68,243500.0,7.111,7.1177,7.0778,7.0911,243500.0
2004-08-24 12:00:00,10.69,10.71,10.67,10.7,399300.0,7.0978,7.111,7.0845,7.1044,399300.0
2004-08-24 12:30:00,10.7,10.71,10.65,10.68,402800.0,7.1044,7.111,7.0712,7.0911,402800.0
2004-08-24 13:00:00,10.68,10.68,10.62,10.64,660200.0,7.0911,7.0911,7.0513,7.0646,660200.0
2004-08-24 13:30:00,10.64,10.65,10.61,10.61,190700.0,7.0646,7.0712,7.0446,7.0446,190700.0
2004-08-24 14:00:00,10.62,10.62,10.56,10.62,332300.0,7.0513,7.0513,7.0114,7.0513,332300.0
2004-08-24 14:30:00,10.61,10.63,10.55,10.56,266200.0,7.0446,7.0579,7.0048,7.0114,266200.0
2004-08-24 15:00:00,10.55,10.57,10.54,10.54,303700.0,7.0048,7.0181,6.9982,6.9982,303700.0
2004-08-24 15:30:00,10.55,10.55,10.46,10.49,1384000.0,7.0048,7.0048,6.945,6.965,1384000.0
2004-08-25 09:30:00,10.48,10.49,10.32,10.33,1080300.0,6.9583,6.965,6.8521,6.8587,1080300.0
2004-08-25 10:00:00,10.33,10.33,10.24,10.24,1154400.0,6.8587,6.8587,6.799,6.799,1154400.0
2004-08-25 10:30:00,10.25,10.32,10.21,10.29,890600.0,6.8056,6.8521,6.7791,6.8322,890600.0
2004-08-25 11:00:00,10.29,10.31,10.27,10.28,490400.0,6.8322,6.8455,6.8189,6.8255,490400.0
2004-08-25 11:30:00,10.28,10.29,10.24,10.25,455200.0,6.8255,6.8322,6.799,6.8056,455200.0
2004-08-25 12:00:00,10.25,10.34,10.24,10.31,717800.0,6.8056,6.8654,6.799,6.8455,717800.0
2004-08-25 12:30:00,10.31,10.34,10.31,10.34,633700.0,6.8455,6.8654,6.8455,6.8654,633700.0
2004-08-25 13:00:00,10.34,10.36,10.33,10.34,547400.0,6.8654,6.8786,6.8587,6.8654,547400.0
2004-08-25 13:30:00,10.33,10.35,10.29,10.3,689400.0,6.8587,6.872,6.8322,6.8388,689400.0
2004-08-25 14:00:00,10.3,10.39,10.28,10.39,1211000.0,6.8388,6.8986,6.8255,6.8986,1211000.0
2004-08-25 14:30:00,10.38,10.39,10.3,10.35,1133900.0,6.8919,6.8986,6.8388,6.872,1133900.0
2004-08-25 15:00:00,10.35,10.38,10.32,10.37,1062500.0,6.872,6.8919,6.8521,6.8853,1062500.0
2004-08-25 15:30:00,10.36,10.38,10.25,10.28,1767300.0,6.8786,6.8919,6.8056,6.8255,1767300.0
2004-08-26 09:30:00,10.26,10.27,10.13,10.2,1572800.0,6.8123,6.8189,6.7259,6.7724,1572800.0
2004-08-26 10:00:00,10.22,10.23,10.05,10.08,1732200.0,6.7857,6.7923,6.6728,6.6927,1732200.0
2004-08-26 10:30:00,10.08,10.1,10.03,10.05,904100.0,6.6927,6.706,6.6595,6.6728,904100.0
2004-08-26 11:00:00,10.04,10.09,10.03,10.04,1458700.0,6.6662,6.6994,6.6595,6.6662,1458700.0
2004-08-26 11:30:00,10.04,10.06,10.01,10.05,630000.0,6.6662,6.6795,6.6463,6.6728,630000.0
2004-08-26 12:00:00,10.05,10.1,10.05,10.09,507200.0,6.6728,6.706,6.6728,6.6994,507200.0
2004-08-26 12:30:00,10.1,10.1,10.07,10.09,713900.0,6.706,6.706,6.6861,6.6994,713900.0
2004-08-26 13:00:00,10.08,10.09,10.04,10.06,833600.0,6.6927,6.6994,6.6662,6.6795,833600.0
2004-08-26 13:30:00,10.06,10.06,10.01,10.02,1008600.0,6.6795,6.6795,6.6463,6.6529,1008600.0
2004-08-26 14:00:00,10.02,10.04,9.94,9.94,2207200.0,6.6529,6.6662,6.5998,6.5998,2207200.0
2004-08-26 14:30:00,9.94,9.96,9.9,9.92,1162600.0,6.5998,6.6131,6.5732,6.5865,1162600.0
2004-08-26 15:00:00,9.92,9.93,9.87,9.91,1324500.0,6.5865,6.5931,6.5533,6.5799,1324500.0
2004-08-26 15:30:00,9.91,9.92,9.87,9.88,1781200.0,6.5799,6.5865,6.5533,6.5599,1781200.0
2004-08-27 09:30:00,9.89,10.1,9.88,10.07,1421700.0,6.5666,6.706,6.5599,6.6861,1421700.0
2004-08-27 10:00:00,10.06,10.11,10.03,10.08,592000.0,6.6795,6.7127,6.6595,6.6927,592000.0
2004-08-27 10:30:00,10.08,10.16,10.04,10.15,634100.0,6.6927,6.7459,6.6662,6.7392,634100.0
2004-08-27 11:00:00,10.16,10.18,10.08,10.14,474700.0,6.7459,6.7591,6.6927,6.7326,474700.0
2004-08-27 11:30:00,10.14,10.16,10.12,10.14,398600.0,6.7326,6.7459,6.7193,6.7326,398600.0
2004-08-27 12:00:00,10.15,10.16,10.14,10.14,581600.0,6.7392,6.7459,6.7326,6.7326,581600.0
2004-08-27 12:30:00,10.15,10.19,10.15,10.17,365900.0,6.7392,6.7658,6.7392,6.7525,365900.0
2004-08-27 13:00:00,10.17,10.19,10.15,10.15,276700.0,6.7525,6.7658,6.7392,6.7392,276700.0
2004-08-27 13:30:00,10.16,10.16,10.15,10.16,614500.0,6.7459,6.7459,6.7392,6.7459,614500.0
2004-08-27 14:00:00,10.15,10.24,10.15,10.23,1307900.0,6.7392,6.799,6.7392,6.7923,1307900.0
2004-08-27 14:30:00,10.24,10.29,10.19,10.28,710900.0,6.799,6.8322,6.7658,6.8255,710900.0
2004-08-27 15:00:00,10.28,10.28,10.2,10.21,918400.0,6.8255,6.8255,6.7724,6.7791,918400.0
2004-08-27 15:30:00,10.2,10.25,10.18,10.21,1184400.0,6.7724,6.8056,6.7591,6.7791,1184400.0
2004-08-30 09:30:00,10.2,10.22,10.04,10.04,901800.0,6.7724,6.7857,6.6662,6.6662,901800.0
2004-08-30 10:00:00,10.05,10.07,10.02,10.03,639900.0,6.6728,6.6861,6.6529,6.6595,639900.0
2004-08-30 10:30:00,10.04,10.05,9.96,9.98,655600.0,6.6662,6.6728,6.6131,6.6263,655600.0
2004-08-30 11:00:00,9.97,10.03,9.95,10.02,501900.0,6.6197,6.6595,6.6064,6.6529,501900.0
2004-08-30 11:30:00,9.99,10.05,9.98,10.04,266200.0,6.633,6.6728,6.6263,6.6662,266200.0
2004-08-30 12:00:00,10.03,10.07,10.02,10.02,232700.0,6.6595,6.6861,6.6529,6.6529,232700.0
2004-08-30 12:30:00,10.03,10.03,9.99,10.0,453200.0,6.6595,6.6595,6.633,6.6396,453200.0
2004-08-30 13:00:00,10.0,10.0,9.97,9.99,233100.0,6.6396,6.6396,6.6197,6.633,233100.0
2004-08-30 13:30:00,9.98,10.0,9.98,9.99,448000.0,6.6263,6.6396,6.6263,6.633,448000.0
2004-08-30 14:00:00,10.0,10.08,9.99,10.07,560700.0,6.6396,6.6927,6.633,6.6861,560700.0
2004-08-30 14:30:00,10.07,10.09,10.03,10.05,471100.0,6.6861,6.6994,6.6595,6.6728,471100.0
2004-08-30 15:00:00,10.05,10.05,10.0,10.0,1200200.0,6.6728,6.6728,6.6396,6.6396,1200200.0
2004-08-30 15:30:00,10.0,10.03,9.99,10.01,1033900.0,6.6396,6.6595,6.633,6.6463,1033900.0
2004-08-31 09:30:00,10.02,10.1,9.97,10.09,1279200.0,6.6529,6.706,6.6197,6.6994,1279200.0
2004-08-31 10:00:00,10.08,10.1,9.98,10.0,706800.0,6.6927,6.706,6.6263,6.6396,706800.0
2004-08-31 10:30:00,10.0,10.05,9.99,10.0,643600.0,6.6396,6.6728,6.633,6.6396,643600.0
2004-08-31 11:00:00,10.01,10.04,9.99,10.0,349600.0,6.6463,6.6662,6.633,6.6396,349600.0
2004-08-31 11:30:00,10.0,10.02,10.0,10.0,316400.0,6.6396,6.6529,6.6396,6.6396,316400.0
2004-08-31 12:00:00,10.0,10.04,10.0,10.02,244400.0,6.6396,6.6662,6.6396,6.6529,244400.0
2004-08-31 12:30:00,10.02,10.07,10.01,10.03,248100.0,6.6529,6.6861,6.6463,6.6595,248100.0
2004-08-31 13:00:00,10.04,10.05,10.01,10.03,288800.0,6.6662,6.6728,6.6463,6.6595,288800.0
2004-08-31 13:30:00,10.03,10.06,10.02,10.05,469300.0,6.6595,6.6795,6.6529,6.6728,469300.0
2004-08-31 14:00:00,10.05,10.06,10.01,10.03,312200.0,6.6728,6.6795,6.6463,6.6595,312200.0
2004-08-31 14:30:00,10.03,10.08,10.03,10.07,735200.0,6.6595,6.6927,6.6595,6.6861,735200.0
2004-08-31 15:00:00,10.06,10.1,10.06,10.09,597800.0,6.6795,6.706,6.6795,6.6994,597800.0
2004-08-31 15:30:00,10.09,10.12,10.06,10.12,1258600.0,6.6994,6.7193,6.6795,6.7193,1258600.0
2004-09-01 09:30:00,10.15,10.2,10.07,10.08,447600.0,6.7392,6.7724,6.6861,6.6927,447600.0
2004-09-01 10:00:00,10.07,10.24,10.07,10.24,916300.0,6.6861,6.799,6.6861,6.799,916300.0
2004-09-01 10:30:00,10.23,10.25,10.18,10.23,453000.0,6.7923,6.8056,6.7591,6.7923,453000.0
2004-09-01 11:00:00,10.23,10.26,10.21,10.23,397600.0,6.7923,6.8123,6.7791,6.7923,397600.0
2004-09-01 11:30:00,10.23,10.24,10.16,10.2,465200.0,6.7923,6.799,6.7459,6.7724,465200.0
2004-09-01 12:00:00,10.2,10.24,10.19,10.24,310900.0,6.7724,6.799,6.7658,6.799,310900.0
2004-09-01 12:30:00,10.23,10.25,10.21,10.21,155800.0,6.7923,6.8056,6.7791,6.7791,155800.0
2004-09-01 13:00:00,10.22,10.24,10.14,10.21,458800.0,6.7857,6.799,6.7326,6.7791,458800.0
2004-09-01 13:30:00,10.21,10.24,10.2,10.2,284500.0,6.7791,6.799,6.7724,6.7724,284500.0
2004-09-01 14:00:00,10.21,10.24,10.19,10.23,247300.0,6.7791,6.799,6.7658,6.7923,247300.0
2004-09-01 14:30:00,10.23,10.24,10.2,10.2,202500.0,6.7923,6.799,6.7724,6.7724,202500.0
2004-09-01 15:00:00,10.2,10.22,10.19,10.2,456000.0,6.7724,6.7857,6.7658,6.7724,456000.0
2004-09-01 15:30:00,10.2,10.23,10.2,10.23,477800.0,6.7724,6.7923,6.7724,6.7923,477800.0
2004-09-02 09:30:00,10.14,10.23,10.13,10.16,571900.0,6.7326,6.7923,6.7259,6.7459,571900.0
2004-09-02 10:00:00,10.19,10.27,10.17,10.24,745400.0,6.7658,6.8189,6.7525,6.799,745400.0
2004-09-02 10:30:00,10.23,10.29,10.0,10.26,303300.0,6.7923,6.8322,6.6396,6.8123,303300.0
2004-09-02 11:00:00,10.26,10.27,10.0,10.23,397200.0,6.8123,6.8189,6.6396,6.7923,397200.0
2004-09-02 11:30:00,10.24,10.24,10.19,10.24,205000.0,6.799,6.799,6.7658,6.799,205000.0
2004-09-02 12:00:00,10.23,10.29,10.21,10.25,181900.0,6.7923,6.8322,6.7791,6.8056,181900.0
2004-09-02 12:30:00,10.25,10.27,10.25,10.25,270400.0,6.8056,6.8189,6.8056,6.8056,270400.0
2004-09-02 13:00:00,10.25,10.27,10.24,10.26,158000.0,6.8056,6.8189,6.799,6.8123,158000.0
2004-09-02 13:30:00,10.26,10.27,10.25,10.26,213500.0,6.8123,6.8189,6.8056,6.8123,213500.0
2004-09-02 14:00:00,10.27,10.33,10.26,10.32,679900.0,6.8189,6.8587,6.8123,6.8521,679900.0
2004-09-02 14:30:00,10.32,10.4,10.29,10.4,1176700.0,6.8521,6.9052,6.8322,6.9052,1176700.0
2004-09-02 15:00:00,10.39,10.4,10.31,10.37,1260600.0,6.8986,6.9052,6.8455,6.8853,1260600.0
2004-09-02 15:30:00,10.37,10.39,10.32,10.38,1081900.0,6.8853,6.8986,6.8521,6.8919,1081900.0
2004-09-03 09:30:00,10.25,10.3,10.18,10.3,844800.0,6.8056,6.8388,6.7591,6.8388,844800.0
2004-09-03 10:00:00,10.3,10.3,10.15,10.15,656800.0,6.8388,6.8388,6.7392,6.7392,656800.0
2004-09-03 10:30:00,10.15,10.17,10.05,10.06,453400.0,6.7392,6.7525,6.6728,6.6795,453400.0
2004-09-03 11:00:00,10.05,10.3,10.0,10.06,632300.0,6.6728,6.8388,6.6396,6.6795,632300.0
2004-09-03 11:30:00,10.07,10.1,10.03,10.03,609700.0,6.6861,6.706,6.6595,6.6595,609700.0
2004-09-03 12:00:00,10.02,10.04,10.01,10.04,445400.0,6.6529,6.6662,6.6463,6.6662,445400.0
2004-09-03 12:30:00,10.03,10.06,10.02,10.04,287900.0,6.6595,6.6795,6.6529,6.6662,287900.0
2004-09-03 13:00:00,10.03,10.04,10.0,10.01,333600.0,6.6595,6.6662,6.6396,6.6463,333600.0
2004-09-03 13:30:00,10.01,10.04,10.0,10.03,490800.0,6.6463,6.6662,6.6396,6.6595,490800.0
2004-09-03 14:00:00,10.02,10.06,10.0,10.04,289100.0,6.6529,6.6795,6.6396,6.6662,289100.0
2004-09-03 14:30:00,10.03,10.09,10.0,10.08,599300.0,6.6595,6.6994,6.6396,6.6927,599300.0
2004-09-03 15:00:00,10.08,10.09,10.06,10.09,613600.0,6.6927,6.6994,6.6795,6.6994,613600.0
2004-09-03 15:30:00,10.09,10.1,10.05,10.1,891900.0,6.6994,6.706,6.6728,6.706,891900.0
2004-09-07 09:30:00,10.13,10.22,10.13,10.19,821700.0,6.7259,6.7857,6.7259,6.7658,821700.0
2004-09-07 10:00:00,10.18,10.23,10.15,10.23,587000.0,6.7591,6.7923,6.7392,6.7923,587000.0
2004-09-07 10:30:00,10.21,10.23,10.13,10.13,330900.0,6.7791,6.7923,6.7259,6.7259,330900.0
2004-09-07 11:00:00,10.14,10.2,10.14,10.17,183800.0,6.7326,6.7724,6.7326,6.7525,183800.0
2004-09-07 11:30:00,10.14,10.17,10.12,10.12,480300.0,6.7326,6.7525,6.7193,6.7193,480300.0
2004-09-07 12:00:00,10.15,10.15,10.1,10.1,316700.0,6.7392,6.7392,6.706,6.706,316700.0
2004-09-07 12:30:00,10.1,10.14,10.09,10.14,262900.0,6.706,6.7326,6.6994,6.7326,262900.0
2004-09-07 13:00:00,10.14,10.15,10.08,10.09,388000.0,6.7326,6.7392,6.6927,6.6994,388000.0
2004-09-07 13:30:00,10.1,10.11,10.05,10.05,444800.0,6.706,6.7127,6.6728,6.6728,444800.0
2004-09-07 14:00:00,10.05,10.07,9.97,9.97,685200.0,6.6728,6.6861,6.6197,6.6197,685200.0
2004-09-07 14:30:00,9.97,10.03,9.97,10.01,516800.0,6.6197,6.6595,6.6197,6.6463,516800.0
2004-09-07 15:00:00,10.01,10.02,9.98,10.0,365200.0,6.6463,6.6529,6.6263,6.6396,365200.0
2004-09-07 15:30:00,10.01,10.07,10.0,10.05,809200.0,6.6463,6.6861,6.6396,6.6728,809200.0
2004-09-08 09:30:00,10.02,10.15,10.0,10.09,539600.0,6.6529,6.7392,6.6396,6.6994,539600.0
2004-09-08 10:00:00,10.09,10.19,10.08,10.16,380900.0,6.6994,6.7658,6.6927,6.7459,380900.0
2004-09-08 10:30:00,10.17,10.18,10.09,10.13,336300.0,6.7525,6.7591,6.6994,6.7259,336300.0
2004-09-08 11:00:00,10.13,10.19,10.11,10.18,528300.0,6.7259,6.7658,6.7127,6.7591,528300.0
2004-09-08 11:30:00,10.19,10.2,10.15,10.17,327100.0,6.7658,6.7724,6.7392,6.7525,327100.0
2004-09-08 12:00:00,10.17,10.18,10.14,10.14,309200.0,6.7525,6.7591,6.7326,6.7326,309200.0
2004-09-08 12:30:00,10.14,10.17,10.11,10.12,313300.0,6.7326,6.7525,6.7127,6.7193,313300.0
2004-09-08 13:00:00,10.13,10.17,10.13,10.17,171800.0,6.7259,6.7525,6.7259,6.7525,171800.0
2004-09-08 13:30:00,10.17,10.19,10.15,10.19,231600.0,6.7525,6.7658,6.7392,6.7658,231600.0
2004-09-08 14:00:00,10.19,10.2,10.16,10.18,279800.0,6.7658,6.7724,6.7459,6.7591,279800.0
2004-09-08 14:30:00,10.18,10.18,10.15,10.15,463300.0,6.7591,6.7591,6.7392,6.7392,463300.0
2004-09-08 15:00:00,10.15,10.18,10.14,10.15,412300.0,6.7392,6.7591,6.7326,6.7392,412300.0
2004-09-08 15:30:00,10.15,10.18,10.12,10.14,801300.0,6.7392,6.7591,6.7193,6.7326,801300.0
2004-09-09 09:30:00,10.5,10.75,10.49,10.74,3318900.0,6.9716,7.1376,6.965,7.131,3318900.0
2004-09-09 10:00:00,10.74,10.81,10.67,10.75,1602700.0,7.131,7.1774,7.0845,7.1376,1602700.0
2004-09-09 10:30:00,10.76,10.8,10.67,10.69,1362600.0,7.1442,7.1708,7.0845,7.0978,1362600.0
2004-09-09 11:00:00,10.69,10.74,10.68,10.7,1242400.0,7.0978,7.131,7.0911,7.1044,1242400.0
2004-09-09 11:30:00,10.69,10.73,9.95,10.72,1640400.0,7.0978,7.1243,6.6064,7.1177,1640400.0
2004-09-09 12:00:00,10.72,10.75,10.7,10.71,633200.0,7.1177,7.1376,7.1044,7.111,633200.0
2004-09-09 12:30:00,10.71,10.75,10.71,10.74,436300.0,7.111,7.1376,7.111,7.131,436300.0
2004-09-09 13:00:00,10.74,10.85,10.72,10.81,1123600.0,7.131,7.204,7.1177,7.1774,1123600.0
2004-09-09 13:30:00,10.82,10.89,10.79,10.87,1494800.0,7.1841,7.2305,7.1642,7.2173,1494800.0
2004-09-09 14:00:00,10.88,10.97,10.79,10.96,1124300.0,7.2239,7.2837,7.1642,7.277,1124300.0
2004-09-09 14:30:00,10.96,11.05,10.9,11.04,1999800.0,7.277,7.3368,7.2372,7.3301,1999800.0
2004-09-09 15:00:00,11.04,11.08,10.9,11.08,2014900.0,7.3301,7.3567,7.2372,7.3567,2014900.0
2004-09-09 15:30:00,11.08,11.14,11.05,11.09,2545000.0,7.3567,7.3965,7.3368,7.3633,2545000.0
2004-09-10 09:30:00,11.09,11.09,10.9,11.01,1655100.0,7.3633,7.3633,7.2372,7.3102,1655100.0
2004-09-10 10:00:00,11.0,11.2,11.0,11.15,1335900.0,7.3036,7.4364,7.3036,7.4032,1335900.0
2004-09-10 10:30:00,11.13,11.19,11.1,11.1,668200.0,7.3899,7.4297,7.37,7.37,668200.0
2004-09-10 11:00:00,11.09,11.12,11.06,11.1,538400.0,7.3633,7.3833,7.3434,7.37,538400.0
2004-09-10 11:30:00,11.1,11.11,11.07,11.09,465600.0,7.37,7.3766,7.3501,7.3633,465600.0
2004-09-10 12:00:00,11.09,11.1,11.05,11.07,453700.0,7.3633,7.37,7.3368,7.3501,453700.0
2004-09-10 12:30:00,11.08,11.09,11.06,11.07,321900.0,7.3567,7.3633,7.3434,7.3501,321900.0
2004-09-10 13:00:00,11.06,11.09,11.05,11.07,331000.0,7.3434,7.3633,7.3368,7.3501,331000.0
2004-09-10 13:30:00,11.07,11.07,11.01,11.06,1438800.0,7.3501,7.3501,7.3102,7.3434,1438800.0
2004-09-10 14:00:00,11.05,11.08,11.03,11.06,903100.0,7.3368,7.3567,7.3235,7.3434,903100.0
2004-09-10 14:30:00,11.06,11.1,11.05,11.07,1070800.0,7.3434,7.37,7.3368,7.3501,1070800.0
2004-09-10 15:00:00,11.08,11.15,11.07,11.11,777600.0,7.3567,7.4032,7.3501,7.3766,777600.0
2004-09-10 15:30:00,11.11,11.11,11.07,11.1,1406300.0,7.3766,7.3766,7.3501,7.37,1406300.0
2004-09-13 09:30:00,11.18,11.21,11.12,11.18,820400.0,7.4231,7.443,7.3833,7.4231,820400.0
2004-09-13 10:00:00,11.18,11.39,11.17,11.36,919700.0,7.4231,7.5625,7.4165,7.5426,919700.0
2004-09-13 10:30:00,11.39,11.43,11.35,11.37,622800.0,7.5625,7.5891,7.536,7.5493,622800.0
2004-09-13 11:00:00,11.36,11.41,11.3,11.38,656100.0,7.5426,7.5758,7.5028,7.5559,656100.0
2004-09-13 11:30:00,11.38,11.38,11.35,11.37,751300.0,7.5559,7.5559,7.536,7.5493,751300.0
2004-09-13 12:00:00,11.37,11.41,11.36,11.4,332500.0,7.5493,7.5758,7.5426,7.5692,332500.0
2004-09-13 12:30:00,11.4,11.41,11.37,11.4,511200.0,7.5692,7.5758,7.5493,7.5692,511200.0
2004-09-13 13:00:00,11.4,11.44,11.39,11.43,286400.0,7.5692,7.5957,7.5625,7.5891,286400.0
2004-09-13 13:30:00,11.43,11.43,11.39,11.39,997200.0,7.5891,7.5891,7.5625,7.5625,997200.0
2004-09-13 14:00:00,11.4,11.42,11.36,11.37,621000.0,7.5692,7.5824,7.5426,7.5493,621000.0
2004-09-13 14:30:00,11.37,11.38,11.23,11.24,526500.0,7.5493,7.5559,7.4563,7.4629,526500.0
2004-09-13 15:00:00,11.23,11.28,11.15,11.23,673300.0,7.4563,7.4895,7.4032,7.4563,673300.0
2004-09-13 15:30:00,11.22,11.29,11.18,11.26,1020400.0,7.4497,7.4961,7.4231,7.4762,1020400.0
2004-09-14 09:30:00,11.2,11.24,11.04,11.05,786000.0,7.4364,7.4629,7.3301,7.3368,786000.0
2004-09-14 10:00:00,11.05,11.13,11.02,11.11,608100.0,7.3368,7.3899,7.3169,7.3766,608100.0
2004-09-14 10:30:00,11.11,11.13,11.06,11.09,511700.0,7.3766,7.3899,7.3434,7.3633,511700.0
2004-09-14 11:00:00,11.1,11.15,11.07,11.08,422500.0,7.37,7.4032,7.3501,7.3567,422500.0
2004-09-14 11:30:00,11.08,11.09,11.03,11.07,372100.0,7.3567,7.3633,7.3235,7.3501,372100.0
2004-09-14 12:00:00,11.06,11.09,11.04,11.07,711100.0,7.3434,7.3633,7.3301,7.3501,711100.0
2004-09-14 12:30:00,11.06,11.11,11.05,11.11,536900.0,7.3434,7.3766,7.3368,7.3766,536900.0
2004-09-14 13:00:00,11.11,11.14,11.08,11.09,932200.0,7.3766,7.3965,7.3567,7.3633,932200.0
2004-09-14 13:30:00,11.1,11.11,11.07,11.08,417400.0,7.37,7.3766,7.3501,7.3567,417400.0
2004-09-14 14:00:00,11.08,11.09,11.06,11.08,464000.0,7.3567,7.3633,7.3434,7.3567,464000.0
2004-09-14 14:30:00,11.07,11.09,11.07,11.08,440500.0,7.3501,7.3633,7.3501,7.3567,440500.0
2004-09-14 15:00:00,11.08,11.12,11.08,11.09,487100.0,7.3567,7.3833,7.3567,7.3633,487100.0
2004-09-14 15:30:00,11.1,11.11,11.08,11.1,688400.0,7.37,7.3766,7.3567,7.37,688400.0
2004-09-15 09:30:00,11.05,11.06,10.9,10.98,1137200.0,7.3368,7.3434,7.2372,7.2903,1137200.0
2004-09-15 10:00:00,10.97,11.0,10.96,10.98,443500.0,7.2837,7.3036,7.277,7.2903,443500.0
2004-09-15 10:30:00,10.98,10.99,10.96,10.96,697400.0,7.2903,7.2969,7.277,7.277,697400.0
2004-09-15 11:00:00,10.95,10.96,10.92,10.94,518900.0,7.2704,7.277,7.2505,7.2637,518900.0
2004-09-15 11:30:00,10.94,10.97,10.92,10.96,402200.0,7.2637,7.2837,7.2505,7.277,402200.0
2004-09-15 12:00:00,10.97,10.97,10.93,10.94,304400.0,7.2837,7.2837,7.2571,7.2637,304400.0
2004-09-15 12:30:00,10.94,10.96,10.91,10.95,311200.0,7.2637,7.277,7.2438,7.2704,311200.0
2004-09-15 13:00:00,10.95,10.99,10.94,10.95,373900.0,7.2704,7.2969,7.2637,7.2704,373900.0
2004-09-15 13:30:00,10.95,10.98,10.94,10.98,268100.0,7.2704,7.2903,7.2637,7.2903,268100.0
2004-09-15 14:00:00,10.98,10.98,10.94,10.97,351400.0,7.2903,7.2903,7.2637,7.2837,351400.0
2004-09-15 14:30:00,10.97,10.99,10.95,10.96,477100.0,7.2837,7.2969,7.2704,7.277,477100.0
2004-09-15 15:00:00,10.97,10.97,10.94,10.95,465700.0,7.2837,7.2837,7.2637,7.2704,465700.0
2004-09-15 15:30:00,10.94,10.97,10.92,10.95,718500.0,7.2637,7.2837,7.2505,7.2704,718500.0
2004-09-16 09:30:00,10.96,11.13,10.96,11.1,1005200.0,7.277,7.3899,7.277,7.37,1005200.0
2004-09-16 10:00:00,11.1,11.24,11.1,11.23,1099000.0,7.37,7.4629,7.37,7.4563,1099000.0
2004-09-16 10:30:00,11.23,11.33,11.21,11.26,1914000.0,7.4563,7.5227,7.443,7.4762,1914000.0
2004-09-16 11:00:00,11.26,11.28,11.21,11.27,596400.0,7.4762,7.4895,7.443,7.4829,596400.0
2004-09-16 11:30:00,11.27,11.3,11.25,11.26,380000.0,7.4829,7.5028,7.4696,7.4762,380000.0
2004-09-16 12:00:00,11.27,11.28,11.18,11.22,252100.0,7.4829,7.4895,7.4231,7.4497,252100.0
2004-09-16 12:30:00,11.22,11.27,11.21,11.23,799400.0,7.4497,7.4829,7.443,7.4563,799400.0
2004-09-16 13:00:00,11.24,11.26,11.21,11.24,196800.0,7.4629,7.4762,7.443,7.4629,196800.0
2004-09-16 13:30:00,11.24,11.29,11.23,11.25,178400.0,7.4629,7.4961,7.4563,7.4696,178400.0
2004-09-16 14:00:00,11.26,11.29,11.24,11.27,899000.0,7.4762,7.4961,7.4629,7.4829,899000.0
2004-09-16 14:30:00,11.28,11.29,11.21,11.23,745700.0,7.4895,7.4961,7.443,7.4563,745700.0
2004-09-16 15:00:00,11.23,11.24,11.18,11.21,1135100.0,7.4563,7.4629,7.4231,7.443,1135100.0
2004-09-16 15:30:00,11.21,11.23,11.2,11.23,493500.0,7.443,7.4563,7.4364,7.4563,493500.0
2004-09-17 09:30:00,11.28,11.32,11.14,11.14,1624600.0,7.4895,7.5161,7.3965,7.3965,1624600.0
2004-09-17 10:00:00,11.15,11.24,11.15,11.24,414900.0,7.4032,7.4629,7.4032,7.4629,414900.0
2004-09-17 10:30:00,11.24,11.34,11.24,11.27,865300.0,7.4629,7.5293,7.4629,7.4829,865300.0
2004-09-17 11:00:00,11.28,11.33,11.26,11.29,970200.0,7.4895,7.5227,7.4762,7.4961,970200.0
2004-09-17 11:30:00,11.29,11.29,11.24,11.26,265200.0,7.4961,7.4961,7.4629,7.4762,265200.0
2004-09-17 12:00:00,11.25,11.29,11.25,11.28,177900.0,7.4696,7.4961,7.4696,7.4895,177900.0
2004-09-17 12:30:00,11.28,11.28,11.26,11.26,118000.0,7.4895,7.4895,7.4762,7.4762,118000.0
2004-09-17 13:00:00,11.26,11.28,11.25,11.26,231800.0,7.4762,7.4895,7.4696,7.4762,231800.0
2004-09-17 13:30:00,11.26,11.27,11.21,11.25,751700.0,7.4762,7.4829,7.443,7.4696,751700.0
2004-09-17 14:00:00,11.25,11.26,11.23,11.24,300400.0,7.4696,7.4762,7.4563,7.4629,300400.0
2004-09-17 14:30:00,11.24,11.29,11.23,11.26,264500.0,7.4629,7.4961,7.4563,7.4762,264500.0
2004-09-17 15:00:00,11.26,11.28,11.24,11.27,620400.0,7.4762,7.4895,7.4629,7.4829,620400.0
2004-09-17 15:30:00,11.27,11.3,11.23,11.26,889900.0,7.4829,7.5028,7.4563,7.4762,889900.0
2004-09-20 09:30:00,11.23,11.24,11.18,11.19,590700.0,7.4563,7.4629,7.4231,7.4297,590700.0
2004-09-20 10:00:00,11.19,11.31,11.19,11.28,444000.0,7.4297,7.5094,7.4297,7.4895,444000.0
2004-09-20 10:30:00,11.28,11.32,11.26,11.27,752500.0,7.4895,7.5161,7.4762,7.4829,752500.0
2004-09-20 11:00:00,11.27,11.35,11.27,11.29,719600.0,7.4829,7.536,7.4829,7.4961,719600.0
2004-09-20 11:30:00,11.29,11.34,11.29,11.31,981500.0,7.4961,7.5293,7.4961,7.5094,981500.0
2004-09-20 12:00:00,11.31,11.31,11.27,11.28,115400.0,7.5094,7.5094,7.4829,7.4895,115400.0
2004-09-20 12:30:00,11.28,11.3,11.21,11.22,371400.0,7.4895,7.5028,7.443,7.4497,371400.0
2004-09-20 13:00:00,11.22,11.26,11.18,11.23,200900.0,7.4497,7.4762,7.4231,7.4563,200900.0
2004-09-20 13:30:00,11.22,11.27,11.2,11.24,178700.0,7.4497,7.4829,7.4364,7.4629,178700.0
2004-09-20 14:00:00,11.25,11.27,11.18,11.2,320800.0,7.4696,7.4829,7.4231,7.4364,320800.0
2004-09-20 14:30:00,11.22,11.28,11.2,11.25,242700.0,7.4497,7.4895,7.4364,7.4696,242700.0
2004-09-20 15:00:00,11.26,11.28,11.23,11.26,348200.0,7.4762,7.4895,7.4563,7.4762,348200.0
2004-09-20 15:30:00,11.27,11.28,11.24,11.27,387900.0,7.4829,7.4895,7.4629,7.4829,387900.0
2004-09-21 09:30:00,11.25,11.42,11.25,11.34,1268800.0,7.4696,7.5824,7.4696,7.5293,1268800.0
2004-09-21 10:00:00,11.35,11.41,11.3,11.4,601800.0,7.536,7.5758,7.5028,7.5692,601800.0
2004-09-21 10:30:00,11.41,11.44,11.39,11.43,303900.0,7.5758,7.5957,7.5625,7.5891,303900.0
2004-09-21 11:00:00,11.43,11.43,11.38,11.42,607600.0,7.5891,7.5891,7.5559,7.5824,607600.0
2004-09-21 11:30:00,11.42,11.44,11.38,11.41,517100.0,7.5824,7.5957,7.5559,7.5758,517100.0
2004-09-21 12:00:00,11.41,11.41,11.36,11.36,764800.0,7.5758,7.5758,7.5426,7.5426,764800.0
2004-09-21 12:30:00,11.37,11.38,11.34,11.36,188700.0,7.5493,7.5559,7.5293,7.5426,188700.0
2004-09-21 13:00:00,11.35,11.41,11.35,11.36,533200.0,7.536,7.5758,7.536,7.5426,533200.0
2004-09-21 13:30:00,11.37,11.4,11.36,11.4,184500.0,7.5493,7.5692,7.5426,7.5692,184500.0
2004-09-21 14:00:00,11.4,11.47,11.38,11.43,1047300.0,7.5692,7.6156,7.5559,7.5891,1047300.0
2004-09-21 14:30:00,11.42,11.47,11.41,11.46,777100.0,7.5824,7.6156,7.5758,7.609,777100.0
2004-09-21 15:00:00,11.46,11.48,11.44,11.45,968500.0,7.609,7.6223,7.5957,7.6024,968500.0
2004-09-21 15:30:00,11.45,11.52,11.44,11.5,1638000.0,7.6024,7.6488,7.5957,7.6356,1638000.0
2004-09-22 09:30:00,11.26,11.41,11.26,11.39,668200.0,7.4762,7.5758,7.4762,7.5625,668200.0
2004-09-22 10:00:00,11.39,11.45,11.36,11.4,1725000.0,7.5625,7.6024,7.5426,7.5692,1725000.0
2004-09-22 10:30:00,11.4,11.41,11.36,11.39,635400.0,7.5692,7.5758,7.5426,7.5625,635400.0
2004-09-22 11:00:00,11.39,11.43,11.36,11.4,565800.0,7.5625,7.5891,7.5426,7.5692,565800.0
2004-09-22 11:30:00,11.4,11.45,11.39,11.44,526500.0,7.5692,7.6024,7.5625,7.5957,526500.0
2004-09-22 12:00:00,11.44,11.47,11.42,11.44,1172500.0,7.5957,7.6156,7.5824,7.5957,1172500.0
2004-09-22 12:30:00,11.45,11.48,11.42,11.42,661900.0,7.6024,7.6223,7.5824,7.5824,661900.0
2004-09-22 13:00:00,11.42,11.46,11.41,11.43,271100.0,7.5824,7.609,7.5758,7.5891,271100.0
2004-09-22 13:30:00,11.42,11.42,11.38,11.39,272400.0,7.5824,7.5824,7.5559,7.5625,272400.0
2004-09-22 14:00:00,11.39,11.4,11.37,11.39,267900.0,7.5625,7.5692,7.5493,7.5625,267900.0
2004-09-22 14:30:00,11.39,11.41,11.39,11.41,882400.0,7.5625,7.5758,7.5625,7.5758,882400.0
2004-09-22 15:00:00,11.4,11.41,11.32,11.34,562600.0,7.5692,7.5758,7.5161,7.5293,562600.0
2004-09-22 15:30:00,11.35,11.4,11.32,11.39,880100.0,7.536,7.5692,7.5161,7.5625,880100.0
2004-09-23 09:30:00,11.47,11.48,11.34,11.38,841100.0,7.6156,7.6223,7.5293,7.5559,841100.0
2004-09-23 10:00:00,11.38,11.44,11.35,11.41,526700.0,7.5559,7.5957,7.536,7.5758,526700.0
2004-09-23 10:30:00,11.41,11.46,11.37,11.45,535800.0,7.5758,7.609,7.5493,7.6024,535800.0
2004-09-23 11:00:00,11.45,11.48,11.41,11.45,392000.0,7.6024,7.6223,7.5758,7.6024,392000.0
2004-09-23 11:30:00,11.45,11.48,11.43,11.44,471600.0,7.6024,7.6223,7.5891,7.5957,471600.0
2004-09-23 12:00:00,11.44,11.48,11.43,11.45,381000.0,7.5957,7.6223,7.5891,7.6024,381000.0
2004-09-23 12:30:00,11.44,11.45,11.4,11.4,175200.0,7.5957,7.6024,7.5692,7.5692,175200.0
2004-09-23 13:00:00,11.41,11.45,11.4,11.43,231300.0,7.5758,7.6024,7.5692,7.5891,231300.0
2004-09-23 13:30:00,11.43,11.45,11.41,11.44,256200.0,7.5891,7.6024,7.5758,7.5957,256200.0
2004-09-23 14:00:00,11.45,11.48,11.42,11.45,295900.0,7.6024,7.6223,7.5824,7.6024,295900.0
2004-09-23 14:30:00,11.45,11.47,11.41,11.44,418400.0,7.6024,7.6156,7.5758,7.5957,418400.0
2004-09-23 15:00:00,11.44,11.46,11.42,11.44,259100.0,7.5957,7.609,7.5824,7.5957,259100.0
2004-09-23 15:30:00,11.44,11.47,11.42,11.44,770300.0,7.5957,7.6156,7.5824,7.5957,770300.0
2004-09-24 09:30:00,11.45,11.49,11.39,11.42,351700.0,7.6024,7.6289,7.5625,7.5824,351700.0
2004-09-24 10:00:00,11.42,11.49,11.4,11.46,318000.0,7.5824,7.6289,7.5692,7.609,318000.0
2004-09-24 10:30:00,11.46,11.49,11.45,11.48,239600.0,7.609,7.6289,7.6024,7.6223,239600.0
2004-09-24 11:00:00,11.47,11.52,11.45,11.48,444300.0,7.6156,7.6488,7.6024,7.6223,444300.0
2004-09-24 11:30:00,11.49,11.54,11.48,11.5,375300.0,7.6289,7.6621,7.6223,7.6356,375300.0
2004-09-24 12:00:00,11.51,11.51,11.45,11.46,498600.0,7.6422,7.6422,7.6024,7.609,498600.0
2004-09-24 12:30:00,11.46,11.48,11.45,11.46,290800.0,7.609,7.6223,7.6024,7.609,290800.0
2004-09-24 13:00:00,11.47,11.52,11.46,11.51,267700.0,7.6156,7.6488,7.609,7.6422,267700.0
2004-09-24 13:30:00,11.51,11.53,11.49,11.51,132500.0,7.6422,7.6555,7.6289,7.6422,132500.0
2004-09-24 14:00:00,11.5,11.53,11.47,11.49,860300.0,7.6356,7.6555,7.6156,7.6289,860300.0
2004-09-24 14:30:00,11.48,11.49,11.39,11.4,225300.0,7.6223,7.6289,7.5625,7.5692,225300.0
2004-09-24 15:00:00,11.4,11.46,11.38,11.46,1013500.0,7.5692,7.609,7.5559,7.609,1013500.0
2004-09-24 15:30:00,11.46,11.48,11.43,11.45,916200.0,7.609,7.6223,7.5891,7.6024,916200.0
2004-09-27 09:30:00,11.15,11.31,11.14,11.21,817800.0,7.4032,7.5094,7.3965,7.443,817800.0
2004-09-27 10:00:00,11.21,11.22,11.07,11.16,1241700.0,7.443,7.4497,7.3501,7.4098,1241700.0
2004-09-27 10:30:00,11.17,11.24,11.13,11.18,456800.0,7.4165,7.4629,7.3899,7.4231,456800.0
2004-09-27 11:00:00,11.17,11.23,11.14,11.19,277700.0,7.4165,7.4563,7.3965,7.4297,277700.0
2004-09-27 11:30:00,11.19,11.2,11.12,11.13,159700.0,7.4297,7.4364,7.3833,7.3899,159700.0
2004-09-27 12:00:00,11.13,11.19,11.12,11.17,221600.0,7.3899,7.4297,7.3833,7.4165,221600.0
2004-09-27 12:30:00,11.17,11.2,11.16,11.2,304700.0,7.4165,7.4364,7.4098,7.4364,304700.0
2004-09-27 13:00:00,11.18,11.21,11.17,11.19,202300.0,7.4231,7.443,7.4165,7.4297,202300.0
2004-09-27 13:30:00,11.19,11.2,11.15,11.18,125700.0,7.4297,7.4364,7.4032,7.4231,125700.0
2004-09-27 14:00:00,11.18,11.19,11.1,11.13,405100.0,7.4231,7.4297,7.37,7.3899,405100.0
2004-09-27 14:30:00,11.14,11.14,11.07,11.07,287200.0,7.3965,7.3965,7.3501,7.3501,287200.0
2004-09-27 15:00:00,11.08,11.16,11.08,11.13,594000.0,7.3567,7.4098,7.3567,7.3899,594000.0
2004-09-27 15:30:00,11.13,11.14,11.07,11.08,708900.0,7.3899,7.3965,7.3501,7.3567,708900.0
2004-09-28 09:30:00,11.06,11.07,10.93,10.96,842900.0,7.3434,7.3501,7.2571,7.277,842900.0
2004-09-28 10:00:00,10.94,11.02,10.92,10.93,1201300.0,7.2637,7.3169,7.2505,7.2571,1201300.0
2004-09-28 10:30:00,10.94,10.94,10.83,10.92,954000.0,7.2637,7.2637,7.1907,7.2505,954000.0
2004-09-28 11:00:00,10.92,11.02,10.92,10.99,574400.0,7.2505,7.3169,7.2505,7.2969,574400.0
2004-09-28 11:30:00,11.0,11.0,10.94,10.97,508400.0,7.3036,7.3036,7.2637,7.2837,508400.0
2004-09-28 12:00:00,10.97,10.99,10.96,10.99,286600.0,7.2837,7.2969,7.277,7.2969,286600.0
2004-09-28 12:30:00,10.99,11.0,10.97,10.98,236800.0,7.2969,7.3036,7.2837,7.2903,236800.0
2004-09-28 13:00:00,10.97,10.99,10.93,10.93,262800.0,7.2837,7.2969,7.2571,7.2571,262800.0
2004-09-28 13:30:00,10.93,10.94,10.84,10.88,561300.0,7.2571,7.2637,7.1974,7.2239,561300.0
2004-09-28 14:00:00,10.88,10.9,10.82,10.84,475600.0,7.2239,7.2372,7.1841,7.1974,475600.0
2004-09-28 14:30:00,10.84,10.9,10.82,10.88,814200.0,7.1974,7.2372,7.1841,7.2239,814200.0
2004-09-28 15:00:00,10.87,10.9,10.83,10.86,840200.0,7.2173,7.2372,7.1907,7.2106,840200.0
2004-09-28 15:30:00,10.86,10.91,10.85,10.86,1146900.0,7.2106,7.2438,7.204,7.2106,1146900.0
2004-09-29 09:30:00,10.86,10.9,10.72,10.89,1030600.0,7.2106,7.2372,7.1177,7.2305,1030600.0
2004-09-29 10:00:00,10.89,10.95,10.85,10.93,688800.0,7.2305,7.2704,7.204,7.2571,688800.0
2004-09-29 10:30:00,10.94,11.07,10.94,11.02,667900.0,7.2637,7.3501,7.2637,7.3169,667900.0
2004-09-29 11:00:00,11.02,11.04,10.98,11.04,423800.0,7.3169,7.3301,7.2903,7.3301,423800.0
2004-09-29 11:30:00,11.03,11.07,11.0,11.05,317300.0,7.3235,7.3501,7.3036,7.3368,317300.0
2004-09-29 12:00:00,11.04,11.06,11.01,11.06,196000.0,7.3301,7.3434,7.3102,7.3434,196000.0
2004-09-29 12:30:00,11.06,11.09,11.05,11.08,319300.0,7.3434,7.3633,7.3368,7.3567,319300.0
2004-09-29 13:00:00,11.08,11.15,11.08,11.12,584500.0,7.3567,7.4032,7.3567,7.3833,584500.0
2004-09-29 13:30:00,11.12,11.13,11.09,11.12,198400.0,7.3833,7.3899,7.3633,7.3833,198400.0
2004-09-29 14:00:00,11.13,11.13,11.03,11.04,260900.0,7.3899,7.3899,7.3235,7.3301,260900.0
2004-09-29 14:30:00,11.03,11.1,11.03,11.09,390600.0,7.3235,7.37,7.3235,7.3633,390600.0
2004-09-29 15:00:00,11.09,11.1,11.05,11.07,295500.0,7.3633,7.37,7.3368,7.3501,295500.0
2004-09-29 15:30:00,11.08,11.12,11.05,11.1,789400.0,7.3567,7.3833,7.3368,7.37,789400.0
2004-09-30 09:30:00,11.05,11.14,11.0,11.1,496700.0,7.3368,7.3965,7.3036,7.37,496700.0
2004-09-30 10:00:00,11.1,11.19,11.09,11.18,403500.0,7.37,7.4297,7.3633,7.4231,403500.0
2004-09-30 10:30:00,11.18,11.25,11.16,11.21,435100.0,7.4231,7.4696,7.4098,7.443,435100.0
2004-09-30 11:00:00,11.21,11.23,11.16,11.17,297100.0,7.443,7.4563,7.4098,7.4165,297100.0
2004-09-30 11:30:00,11.18,11.18,11.13,11.14,410400.0,7.4231,7.4231,7.3899,7.3965,410400.0
2004-09-30 12:00:00,11.15,11.16,11.13,11.14,240000.0,7.4032,7.4098,7.3899,7.3965,240000.0
2004-09-30 12:30:00,11.15,11.16,11.15,11.15,107100.0,7.4032,7.4098,7.4032,7.4032,107100.0
2004-09-30 13:00:00,11.15,11.15,11.1,11.11,375400.0,7.4032,7.4032,7.37,7.3766,375400.0
2004-09-30 13:30:00,11.1,11.12,11.1,11.1,131200.0,7.37,7.3833,7.37,7.37,131200.0
2004-09-30 14:00:00,11.11,11.15,11.1,11.13,294200.0,7.3766,7.4032,7.37,7.3899,294200.0
2004-09-30 14:30:00,11.13,11.15,11.1,11.1,376900.0,7.3899,7.4032,7.37,7.37,376900.0
2004-09-30 15:00:00,11.1,11.14,11.1,11.1,709200.0,7.37,7.3965,7.37,7.37,709200.0
2004-09-30 15:30:00,11.11,11.12,11.02,11.06,704200.0,7.3766,7.3833,7.3169,7.3434,704200.0
2004-10-01 09:30:00,11.1,11.17,11.08,11.13,709200.0,7.37,7.4165,7.3567,7.3899,709200.0
2004-10-01 10:00:00,11.13,11.15,11.1,11.11,580800.0,7.3899,7.4032,7.37,7.3766,580800.0
2004-10-01 10:30:00,11.11,11.23,11.09,11.22,735000.0,7.3766,7.4563,7.3633,7.4497,735000.0
2004-10-01 11:00:00,11.23,11.27,11.22,11.24,701600.0,7.4563,7.4829,7.4497,7.4629,701600.0
2004-10-01 11:30:00,11.25,11.26,11.2,11.23,518600.0,7.4696,7.4762,7.4364,7.4563,518600.0
2004-10-01 12:00:00,11.24,11.27,11.22,11.26,386700.0,7.4629,7.4829,7.4497,7.4762,386700.0
2004-10-01 12:30:00,11.26,11.29,11.24,11.28,799500.0,7.4762,7.4961,7.4629,7.4895,799500.0
2004-10-01 13:00:00,11.28,11.29,11.25,11.29,185000.0,7.4895,7.4961,7.4696,7.4961,185000.0
2004-10-01 13:30:00,11.28,11.3,11.27,11.29,498000.0,7.4895,7.5028,7.4829,7.4961,498000.0
2004-10-01 14:00:00,11.29,11.4,11.29,11.4,559300.0,7.4961,7.5692,7.4961,7.5692,559300.0
2004-10-01 14:30:00,11.4,11.43,11.34,11.42,597300.0,7.5692,7.5891,7.5293,7.5824,597300.0
2004-10-01 15:00:00,11.42,11.5,11.41,11.47,819700.0,7.5824,7.6356,7.5758,7.6156,819700.0
2004-10-01 15:30:00,11.47,11.52,11.4,11.5,1257700.0,7.6156,7.6488,7.5692,7.6356,1257700.0
2004-10-04 09:30:00,11.61,11.79,11.61,11.77,980600.0,7.7086,7.8281,7.7086,7.8148,980600.0
2004-10-04 10:00:00,11.77,11.79,11.72,11.73,797000.0,7.8148,7.8281,7.7816,7.7883,797000.0
2004-10-04 10:30:00,11.72,11.79,11.72,11.76,525500.0,7.7816,7.8281,7.7816,7.8082,525500.0
2004-10-04 11:00:00,11.77,11.77,11.71,11.75,449600.0,7.8148,7.8148,7.775,7.8016,449600.0
2004-10-04 11:30:00,11.75,11.77,11.73,11.75,830500.0,7.8016,7.8148,7.7883,7.8016,830500.0
2004-10-04 12:00:00,11.76,11.83,11.75,11.82,501000.0,7.8082,7.8547,7.8016,7.848,501000.0
2004-10-04 12:30:00,11.82,11.91,11.81,11.91,836900.0,7.848,7.9078,7.8414,7.9078,836900.0
2004-10-04 13:00:00,11.9,11.92,11.87,11.9,1212800.0,7.9012,7.9144,7.8812,7.9012,1212800.0
2004-10-04 13:30:00,11.9,11.93,11.85,11.92,1404900.0,7.9012,7.9211,7.868,7.9144,1404900.0
2004-10-04 14:00:00,11.92,11.93,11.88,11.89,1101100.0,7.9144,7.9211,7.8879,7.8945,1101100.0
2004-10-04 14:30:00,11.9,11.9,11.82,11.83,527200.0,7.9012,7.9012,7.848,7.8547,527200.0
2004-10-04 15:00:00,11.85,11.85,11.78,11.81,836000.0,7.868,7.868,7.8215,7.8414,836000.0
2004-10-04 15:30:00,11.81,11.83,11.71,11.72,2197200.0,7.8414,7.8547,7.775,7.7816,2197200.0
2004-10-05 09:30:00,11.71,11.79,11.65,11.78,592000.0,7.775,7.8281,7.7352,7.8215,592000.0
2004-10-05 10:00:00,11.76,11.78,11.61,11.71,471400.0,7.8082,7.8215,7.7086,7.775,471400.0
2004-10-05 10:30:00,11.71,11.73,11.55,11.56,558800.0,7.775,7.7883,7.6688,7.6754,558800.0
2004-10-05 11:00:00,11.56,11.61,11.53,11.56,388500.0,7.6754,7.7086,7.6555,7.6754,388500.0
2004-10-05 11:30:00,11.55,11.6,11.49,11.52,703400.0,7.6688,7.702,7.6289,7.6488,703400.0
2004-10-05 12:00:00,11.53,11.55,11.44,11.52,448500.0,7.6555,7.6688,7.5957,7.6488,448500.0
2004-10-05 12:30:00,11.51,11.57,11.51,11.55,536800.0,7.6422,7.682,7.6422,7.6688,536800.0
2004-10-05 13:00:00,11.55,11.56,11.44,11.45,416600.0,7.6688,7.6754,7.5957,7.6024,416600.0
2004-10-05 13:30:00,11.44,11.49,11.44,11.47,486200.0,7.5957,7.6289,7.5957,7.6156,486200.0
2004-10-05 14:00:00,11.46,11.47,11.39,11.41,334100.0,7.609,7.6156,7.5625,7.5758,334100.0
2004-10-05 14:30:00,11.4,11.47,11.39,11.4,755100.0,7.5692,7.6156,7.5625,7.5692,755100.0
2004-10-05 15:00:00,11.4,11.43,11.31,11.35,7696900.0,7.5692,7.5891,7.5094,7.536,7696900.0
2004-10-05 15:30:00,11.34,11.39,11.34,11.37,2220400.0,7.5293,7.5625,7.5293,7.5493,2220400.0
2004-10-06 09:30:00,11.37,11.38,11.23,11.24,637100.0,7.5493,7.5559,7.4563,7.4629,637100.0
2004-10-06 10:00:00,11.24,11.31,11.22,11.3,1075500.0,7.4629,7.5094,7.4497,7.5028,1075500.0
2004-10-06 10:30:00,11.31,11.33,11.24,11.28,332000.0,7.5094,7.5227,7.4629,7.4895,332000.0
2004-10-06 11:00:00,11.27,11.31,11.25,11.3,1295700.0,7.4829,7.5094,7.4696,7.5028,1295700.0
2004-10-06 11:30:00,11.3,11.35,11.27,11.35,228600.0,7.5028,7.536,7.4829,7.536,228600.0
2004-10-06 12:00:00,11.35,11.35,11.32,11.34,373400.0,7.536,7.536,7.5161,7.5293,373400.0
2004-10-06 12:30:00,11.34,11.34,11.32,11.33,311800.0,7.5293,7.5293,7.5161,7.5227,311800.0
2004-10-06 13:00:00,11.33,11.39,11.32,11.38,233200.0,7.5227,7.5625,7.5161,7.5559,233200.0
2004-10-06 13:30:00,11.38,11.39,11.35,11.36,1205000.0,7.5559,7.5625,7.536,7.5426,1205000.0
2004-10-06 14:00:00,11.36,11.44,11.36,11.44,582600.0,7.5426,7.5957,7.5426,7.5957,582600.0
2004-10-06 14:30:00,11.42,11.46,11.34,11.36,1296700.0,7.5824,7.609,7.5293,7.5426,1296700.0
2004-10-06 15:00:00,11.37,11.37,11.32,11.32,1415700.0,7.5493,7.5493,7.5161,7.5161,1415700.0
2004-10-06 15:30:00,11.32,11.36,11.31,11.34,3473100.0,7.5161,7.5426,7.5094,7.5293,3473100.0
2004-10-07 09:30:00,10.75,11.05,10.62,11.04,8098100.0,7.1376,7.3368,7.0513,7.3301,8098100.0
2004-10-07 10:00:00,11.05,11.05,10.88,10.95,4114700.0,7.3368,7.3368,7.2239,7.2704,4114700.0
2004-10-07 10:30:00,10.95,11.02,10.94,10.95,3372200.0,7.2704,7.3169,7.2637,7.2704,3372200.0
2004-10-07 11:00:00,10.94,10.95,10.81,10.83,1367500.0,7.2637,7.2704,7.1774,7.1907,1367500.0
2004-10-07 11:30:00,10.83,10.89,10.76,10.87,1299500.0,7.1907,7.2305,7.1442,7.2173,1299500.0
2004-10-07 12:00:00,10.86,10.87,10.76,10.78,929200.0,7.2106,7.2173,7.1442,7.1575,929200.0
2004-10-07 12:30:00,10.78,10.78,10.69,10.72,2499700.0,7.1575,7.1575,7.0978,7.1177,2499700.0
2004-10-07 13:00:00,10.72,10.79,10.7,10.76,1172000.0,7.1177,7.1642,7.1044,7.1442,1172000.0
2004-10-07 13:30:00,10.76,10.84,10.75,10.83,1516900.0,7.1442,7.1974,7.1376,7.1907,1516900.0
2004-10-07 14:00:00,10.83,10.83,10.78,10.81,1231200.0,7.1907,7.1907,7.1575,7.1774,1231200.0
2004-10-07 14:30:00,10.81,10.81,10.75,10.75,1190100.0,7.1774,7.1774,7.1376,7.1376,1190100.0
2004-10-07 15:00:00,10.75,10.76,10.62,10.65,2508700.0,7.1376,7.1442,7.0513,7.0712,2508700.0
2004-10-07 15:30:00,10.66,10.66,10.49,10.5,3244600.0,7.0778,7.0778,6.965,6.9716,3244600.0
2004-10-08 09:30:00,10.5,10.55,10.31,10.4,2523300.0,6.9716,7.0048,6.8455,6.9052,2523300.0
2004-10-08 10:00:00,10.41,10.43,10.32,10.33,2100500.0,6.9118,6.9251,6.8521,6.8587,2100500.0
2004-10-08 10:30:00,10.34,10.34,10.21,10.21,1545500.0,6.8654,6.8654,6.7791,6.7791,1545500.0
2004-10-08 11:00:00,10.22,10.27,10.19,10.23,1428200.0,6.7857,6.8189,6.7658,6.7923,1428200.0
2004-10-08 11:30:00,10.24,10.26,10.21,10.23,1378200.0,6.799,6.8123,6.7791,6.7923,1378200.0
2004-10-08 12:00:00,10.24,10.32,10.22,10.3,1804300.0,6.799,6.8521,6.7857,6.8388,1804300.0
2004-10-08 12:30:00,10.31,10.32,10.23,10.28,432300.0,6.8455,6.8521,6.7923,6.8255,432300.0
2004-10-08 13:00:00,10.28,10.31,10.25,10.29,748000.0,6.8255,6.8455,6.8056,6.8322,748000.0
2004-10-08 13:30:00,10.29,10.3,10.25,10.29,283200.0,6.8322,6.8388,6.8056,6.8322,283200.0
2004-10-08 14:00:00,10.28,10.29,10.23,10.24,906000.0,6.8255,6.8322,6.7923,6.799,906000.0
2004-10-08 14:30:00,10.23,10.27,10.18,10.2,828400.0,6.7923,6.8189,6.7591,6.7724,828400.0
2004-10-08 15:00:00,10.19,10.22,10.17,10.19,901200.0,6.7658,6.7857,6.7525,6.7658,901200.0
2004-10-08 15:30:00,10.19,10.25,10.16,10.25,1450100.0,6.7658,6.8056,6.7459,6.8056,1450100.0
2004-10-11 09:30:00,10.25,10.38,10.22,10.34,837100.0,6.8056,6.8919,6.7857,6.8654,837100.0
2004-10-11 10:00:00,10.33,10.44,10.32,10.44,854000.0,6.8587,6.9318,6.8521,6.9318,854000.0
2004-10-11 10:30:00,10.43,10.47,10.39,10.42,713600.0,6.9251,6.9517,6.8986,6.9185,713600.0
2004-10-11 11:00:00,10.41,10.44,10.39,10.44,473000.0,6.9118,6.9318,6.8986,6.9318,473000.0
2004-10-11 11:30:00,10.44,10.48,10.43,10.46,1185000.0,6.9318,6.9583,6.9251,6.945,1185000.0
2004-10-11 12:00:00,10.46,10.55,10.44,10.53,753500.0,6.945,7.0048,6.9318,6.9915,753500.0
2004-10-11 12:30:00,10.54,10.6,10.52,10.57,745500.0,6.9982,7.038,6.9849,7.0181,745500.0
2004-10-11 13:00:00,10.57,10.58,10.53,10.57,774700.0,7.0181,7.0247,6.9915,7.0181,774700.0
2004-10-11 13:30:00,10.56,10.62,10.56,10.59,1064400.0,7.0114,7.0513,7.0114,7.0314,1064400.0
2004-10-11 14:00:00,10.59,10.68,10.59,10.64,631900.0,7.0314,7.0911,7.0314,7.0646,631900.0
2004-10-11 14:30:00,10.66,10.66,10.58,10.58,512900.0,7.0778,7.0778,7.0247,7.0247,512900.0
2004-10-11 15:00:00,10.58,10.66,10.55,10.56,634500.0,7.0247,7.0778,7.0048,7.0114,634500.0
2004-10-11 15:30:00,10.57,10.6,10.54,10.59,1472500.0,7.0181,7.038,6.9982,7.0314,1472500.0
2004-10-12 09:30:00,10.59,10.65,10.42,10.47,1459900.0,7.0314,7.0712,6.9185,6.9517,1459900.0
2004-10-12 10:00:00,10.47,10.52,10.44,10.45,687700.0,6.9517,6.9849,6.9318,6.9384,687700.0
2004-10-12 10:30:00,10.45,10.46,10.4,10.43,687700.0,6.9384,6.945,6.9052,6.9251,687700.0
2004-10-12 11:00:00,10.44,10.45,10.4,10.41,1044100.0,6.9318,6.9384,6.9052,6.9118,1044100.0
2004-10-12 11:30:00,10.41,10.45,10.36,10.4,928000.0,6.9118,6.9384,6.8786,6.9052,928000.0
2004-10-12 12:00:00,10.4,10.44,10.32,10.32,1131200.0,6.9052,6.9318,6.8521,6.8521,1131200.0
2004-10-12 12:30:00,10.33,10.36,10.31,10.34,549500.0,6.8587,6.8786,6.8455,6.8654,549500.0
2004-10-12 13:00:00,10.34,10.34,10.24,10.25,1115400.0,6.8654,6.8654,6.799,6.8056,1115400.0
2004-10-12 13:30:00,10.24,10.27,10.24,10.27,755300.0,6.799,6.8189,6.799,6.8189,755300.0
2004-10-12 14:00:00,10.27,10.36,10.25,10.35,2032300.0,6.8189,6.8786,6.8056,6.872,2032300.0
2004-10-12 14:30:00,10.36,10.4,10.32,10.39,537100.0,6.8786,6.9052,6.8521,6.8986,537100.0
2004-10-12 15:00:00,10.39,10.4,10.34,10.35,569600.0,6.8986,6.9052,6.8654,6.872,569600.0
2004-10-12 15:30:00,10.35,10.38,10.32,10.35,712400.0,6.872,6.8919,6.8521,6.872,712400.0
2004-10-13 09:30:00,10.62,10.65,10.56,10.58,1202100.0,7.0513,7.0712,7.0114,7.0247,1202100.0
2004-10-13 10:00:00,10.58,10.61,10.49,10.5,652100.0,7.0247,7.0446,6.965,6.9716,652100.0
2004-10-13 10:30:00,10.49,10.55,10.46,10.48,380900.0,6.965,7.0048,6.945,6.9583,380900.0
2004-10-13 11:00:00,10.48,10.5,10.45,10.5,360700.0,6.9583,6.9716,6.9384,6.9716,360700.0
2004-10-13 11:30:00,10.5,10.54,10.47,10.51,527400.0,6.9716,6.9982,6.9517,6.9782,527400.0
2004-10-13 12:00:00,10.5,10.5,10.44,10.45,294300.0,6.9716,6.9716,6.9318,6.9384,294300.0
2004-10-13 12:30:00,10.45,10.52,10.45,10.49,337900.0,6.9384,6.9849,6.9384,6.965,337900.0
2004-10-13 13:00:00,10.49,10.5,10.42,10.43,323400.0,6.965,6.9716,6.9185,6.9251,323400.0
2004-10-13 13:30:00,10.43,10.46,10.35,10.36,830100.0,6.9251,6.945,6.872,6.8786,830100.0
2004-10-13 14:00:00,10.36,10.36,10.31,10.32,410400.0,6.8786,6.8786,6.8455,6.8521,410400.0
2004-10-13 14:30:00,10.31,10.38,10.31,10.34,438600.0,6.8455,6.8919,6.8455,6.8654,438600.0
2004-10-13 15:00:00,10.35,10.39,10.34,10.35,482600.0,6.872,6.8986,6.8654,6.872,482600.0
2004-10-13 15:30:00,10.35,10.4,10.33,10.35,581200.0,6.872,6.9052,6.8587,6.872,581200.0
2004-10-14 09:30:00,10.43,10.47,10.25,10.27,509700.0,6.9251,6.9517,6.8056,6.8189,509700.0
2004-10-14 10:00:00,10.28,10.31,10.22,10.3,422000.0,6.8255,6.8455,6.7857,6.8388,422000.0
2004-10-14 10:30:00,10.3,10.34,10.26,10.27,260800.0,6.8388,6.8654,6.8123,6.8189,260800.0
2004-10-14 11:00:00,10.27,10.27,10.24,10.25,210400.0,6.8189,6.8189,6.799,6.8056,210400.0
2004-10-14 11:30:00,10.25,10.28,10.2,10.24,460100.0,6.8056,6.8255,6.7724,6.799,460100.0
2004-10-14 12:00:00,10.24,10.4,10.23,10.39,995700.0,6.799,6.9052,6.7923,6.8986,995700.0
2004-10-14 12:30:00,10.39,10.45,10.31,10.32,874600.0,6.8986,6.9384,6.8455,6.8521,874600.0
2004-10-14 13:00:00,10.34,10.36,10.29,10.33,170700.0,6.8654,6.8786,6.8322,6.8587,170700.0
2004-10-14 13:30:00,10.32,10.33,10.28,10.32,219700.0,6.8521,6.8587,6.8255,6.8521,219700.0
2004-10-14 14:00:00,10.32,10.32,10.29,10.3,155900.0,6.8521,6.8521,6.8322,6.8388,155900.0
2004-10-14 14:30:00,10.29,10.34,10.28,10.32,402900.0,6.8322,6.8654,6.8255,6.8521,402900.0
2004-10-14 15:00:00,10.33,10.36,10.29,10.29,396000.0,6.8587,6.8786,6.8322,6.8322,396000.0
2004-10-14 15:30:00,10.29,10.33,10.27,10.29,383200.0,6.8322,6.8587,6.8189,6.8322,383200.0
2004-10-15 09:30:00,10.38,10.47,10.35,10.41,1350000.0,6.8919,6.9517,6.872,6.9118,1350000.0
2004-10-15 10:00:00,10.41,10.44,10.41,10.43,505300.0,6.9118,6.9318,6.9118,6.9251,505300.0
2004-10-15 10:30:00,10.42,10.43,10.4,10.43,324900.0,6.9185,6.9251,6.9052,6.9251,324900.0
2004-10-15 11:00:00,10.42,10.47,10.41,10.47,501600.0,6.9185,6.9517,6.9118,6.9517,501600.0
2004-10-15 11:30:00,10.46,10.47,10.43,10.45,1535400.0,6.945,6.9517,6.9251,6.9384,1535400.0
2004-10-15 12:00:00,10.45,10.54,10.43,10.53,527900.0,6.9384,6.9982,6.9251,6.9915,527900.0
2004-10-15 12:30:00,10.52,10.55,10.52,10.53,305000.0,6.9849,7.0048,6.9849,6.9915,305000.0
2004-10-15 13:00:00,10.54,10.55,10.48,10.49,234600.0,6.9982,7.0048,6.9583,6.965,234600.0
2004-10-15 13:30:00,10.49,10.52,10.47,10.48,347400.0,6.965,6.9849,6.9517,6.9583,347400.0
2004-10-15 14:00:00,10.47,10.51,10.44,10.44,190700.0,6.9517,6.9782,6.9318,6.9318,190700.0
2004-10-15 14:30:00,10.44,10.47,10.42,10.46,179700.0,6.9318,6.9517,6.9185,6.945,179700.0
2004-10-15 15:00:00,10.46,10.47,10.43,10.46,553800.0,6.945,6.9517,6.9251,6.945,553800.0
2004-10-15 15:30:00,10.46,10.47,10.41,10.43,926300.0,6.945,6.9517,6.9118,6.9251,926300.0
2004-10-18 09:30:00,10.32,10.35,10.24,10.34,713800.0,6.8521,6.872,6.799,6.8654,713800.0
2004-10-18 10:00:00,10.34,10.34,10.28,10.3,366400.0,6.8654,6.8654,6.8255,6.8388,366400.0
2004-10-18 10:30:00,10.3,10.32,10.28,10.28,493200.0,6.8388,6.8521,6.8255,6.8255,493200.0
2004-10-18 11:00:00,10.27,10.34,10.26,10.33,570800.0,6.8189,6.8654,6.8123,6.8587,570800.0
2004-10-18 11:30:00,10.32,10.34,10.3,10.32,493200.0,6.8521,6.8654,6.8388,6.8521,493200.0
2004-10-18 12:00:00,10.32,10.37,10.31,10.34,707200.0,6.8521,6.8853,6.8455,6.8654,707200.0
2004-10-18 12:30:00,10.35,10.35,10.28,10.28,482800.0,6.872,6.872,6.8255,6.8255,482800.0
2004-10-18 13:00:00,10.29,10.29,10.26,10.28,366200.0,6.8322,6.8322,6.8123,6.8255,366200.0
2004-10-18 13:30:00,10.28,10.3,10.24,10.28,500100.0,6.8255,6.8388,6.799,6.8255,500100.0
2004-10-18 14:00:00,10.28,10.29,10.23,10.26,666800.0,6.8255,6.8322,6.7923,6.8123,666800.0
2004-10-18 14:30:00,10.27,10.27,10.23,10.25,493000.0,6.8189,6.8189,6.7923,6.8056,493000.0
2004-10-18 15:00:00,10.25,10.28,10.23,10.28,880100.0,6.8056,6.8255,6.7923,6.8255,880100.0
2004-10-18 15:30:00,10.28,10.28,10.24,10.24,1100600.0,6.8255,6.8255,6.799,6.799,1100600.0
2004-10-19 09:30:00,10.25,10.4,10.25,10.32,1543900.0,6.8056,6.9052,6.8056,6.8521,1543900.0
2004-10-19 10:00:00,10.32,10.38,10.32,10.34,709400.0,6.8521,6.8919,6.8521,6.8654,709400.0
2004-10-19 10:30:00,10.34,10.36,10.29,10.29,475200.0,6.8654,6.8786,6.8322,6.8322,475200.0
2004-10-19 11:00:00,10.31,10.32,10.23,10.23,961300.0,6.8455,6.8521,6.7923,6.7923,961300.0
2004-10-19 11:30:00,10.23,10.34,10.23,10.29,656400.0,6.7923,6.8654,6.7923,6.8322,656400.0
2004-10-19 12:00:00,10.29,10.32,10.27,10.3,441700.0,6.8322,6.8521,6.8189,6.8388,441700.0
2004-10-19 12:30:00,10.3,10.31,10.25,10.26,393400.0,6.8388,6.8455,6.8056,6.8123,393400.0
2004-10-19 13:00:00,10.26,10.28,10.23,10.24,502900.0,6.8123,6.8255,6.7923,6.799,502900.0
2004-10-19 13:30:00,10.24,10.26,10.2,10.22,617100.0,6.799,6.8123,6.7724,6.7857,617100.0
2004-10-19 14:00:00,10.22,10.25,10.18,10.22,571100.0,6.7857,6.8056,6.7591,6.7857,571100.0
2004-10-19 14:30:00,10.22,10.25,10.19,10.2,661800.0,6.7857,6.8056,6.7658,6.7724,661800.0
2004-10-19 15:00:00,10.2,10.25,10.19,10.2,606900.0,6.7724,6.8056,6.7658,6.7724,606900.0
2004-10-19 15:30:00,10.2,10.25,10.19,10.21,753500.0,6.7724,6.8056,6.7658,6.7791,753500.0
2004-10-20 09:30:00,10.21,10.29,10.21,10.25,828900.0,6.7791,6.8322,6.7791,6.8056,828900.0
2004-10-20 10:00:00,10.25,10.3,10.25,10.3,651400.0,6.8056,6.8388,6.8056,6.8388,651400.0
2004-10-20 10:30:00,10.3,10.31,10.28,10.3,915900.0,6.8388,6.8455,6.8255,6.8388,915900.0
2004-10-20 11:00:00,10.3,10.3,10.27,10.29,435300.0,6.8388,6.8388,6.8189,6.8322,435300.0
2004-10-20 11:30:00,10.29,10.33,10.27,10.32,555000.0,6.8322,6.8587,6.8189,6.8521,555000.0
2004-10-20 12:00:00,10.32,10.37,10.32,10.32,747500.0,6.8521,6.8853,6.8521,6.8521,747500.0
2004-10-20 12:30:00,10.32,10.38,10.32,10.38,581600.0,6.8521,6.8919,6.8521,6.8919,581600.0
2004-10-20 13:00:00,10.37,10.41,10.36,10.4,772400.0,6.8853,6.9118,6.8786,6.9052,772400.0
2004-10-20 13:30:00,10.4,10.41,10.38,10.4,672100.0,6.9052,6.9118,6.8919,6.9052,672100.0
2004-10-20 14:00:00,10.4,10.5,10.36,10.47,1340900.0,6.9052,6.9716,6.8786,6.9517,1340900.0
2004-10-20 14:30:00,10.48,10.48,10.42,10.44,536800.0,6.9583,6.9583,6.9185,6.9318,536800.0
2004-10-20 15:00:00,10.45,10.47,10.42,10.45,1888600.0,6.9384,6.9517,6.9185,6.9384,1888600.0
2004-10-20 15:30:00,10.45,10.5,10.38,10.45,1397200.0,6.9384,6.9716,6.8919,6.9384,1397200.0
2004-10-21 09:30:00,10.34,10.54,10.25,10.43,2772800.0,6.8654,6.9982,6.8056,6.9251,2772800.0
2004-10-21 10:00:00,10.43,10.5,10.41,10.47,1328900.0,6.9251,6.9716,6.9118,6.9517,1328900.0
2004-10-21 10:30:00,10.47,10.48,10.44,10.45,2416200.0,6.9517,6.9583,6.9318,6.9384,2416200.0
2004-10-21 11:00:00,10.45,10.55,10.45,10.55,1781200.0,6.9384,7.0048,6.9384,7.0048,1781200.0
2004-10-21 11:30:00,10.55,10.56,10.49,10.5,2953600.0,7.0048,7.0114,6.965,6.9716,2953600.0
2004-10-21 12:00:00,10.51,10.61,10.5,10.6,1428200.0,6.9782,7.0446,6.9716,7.038,1428200.0
2004-10-21 12:30:00,10.61,10.62,10.54,10.59,1041400.0,7.0446,7.0513,6.9982,7.0314,1041400.0
2004-10-21 13:00:00,10.59,10.68,10.58,10.67,1030100.0,7.0314,7.0911,7.0247,7.0845,1030100.0
2004-10-21 13:30:00,10.66,10.73,10.6,10.73,534600.0,7.0778,7.1243,7.038,7.1243,534600.0
2004-10-21 14:00:00,10.73,10.78,10.69,10.78,1928000.0,7.1243,7.1575,7.0978,7.1575,1928000.0
2004-10-21 14:30:00,10.78,10.81,10.76,10.8,1338400.0,7.1575,7.1774,7.1442,7.1708,1338400.0
2004-10-21 15:00:00,10.81,10.84,10.72,10.77,1141100.0,7.1774,7.1974,7.1177,7.1509,1141100.0
2004-10-21 15:30:00,10.78,10.79,10.75,10.77,1861600.0,7.1575,7.1642,7.1376,7.1509,1861600.0
2004-10-22 09:30:00,10.79,10.97,10.77,10.86,1724100.0,7.1642,7.2837,7.1509,7.2106,1724100.0
2004-10-22 10:00:00,10.86,10.87,10.75,10.78,1046400.0,7.2106,7.2173,7.1376,7.1575,1046400.0
2004-10-22 10:30:00,10.79,10.8,10.75,10.76,598300.0,7.1642,7.1708,7.1376,7.1442,598300.0
2004-10-22 11:00:00,10.75,10.78,10.74,10.74,772600.0,7.1376,7.1575,7.131,7.131,772600.0
2004-10-22 11:30:00,10.74,10.79,10.74,10.77,704300.0,7.131,7.1642,7.131,7.1509,704300.0
2004-10-22 12:00:00,10.76,10.82,10.76,10.8,465700.0,7.1442,7.1841,7.1442,7.1708,465700.0
2004-10-22 12:30:00,10.8,10.82,10.76,10.77,442900.0,7.1708,7.1841,7.1442,7.1509,442900.0
2004-10-22 13:00:00,10.77,10.8,10.74,10.77,401400.0,7.1509,7.1708,7.131,7.1509,401400.0
2004-10-22 13:30:00,10.78,10.79,10.75,10.78,475300.0,7.1575,7.1642,7.1376,7.1575,475300.0
2004-10-22 14:00:00,10.78,10.8,10.76,10.8,643200.0,7.1575,7.1708,7.1442,7.1708,643200.0
2004-10-22 14:30:00,10.8,10.82,10.74,10.76,902400.0,7.1708,7.1841,7.131,7.1442,902400.0
2004-10-22 15:00:00,10.76,10.77,10.66,10.68,951000.0,7.1442,7.1509,7.0778,7.0911,951000.0
2004-10-22 15:30:00,10.67,10.73,10.67,10.72,1514200.0,7.0845,7.1243,7.0845,7.1177,1514200.0
2004-10-25 09:30:00,10.6,10.73,10.51,10.64,605600.0,7.038,7.1243,6.9782,7.0646,605600.0
2004-10-25 10:00:00,10.64,10.72,10.61,10.69,268200.0,7.0646,7.1177,7.0446,7.0978,268200.0
2004-10-25 10:30:00,10.68,10.69,10.64,10.67,2212400.0,7.0911,7.0978,7.0646,7.0845,2212400.0
2004-10-25 11:00:00,10.66,10.67,10.64,10.67,321700.0,7.0778,7.0845,7.0646,7.0845,321700.0
2004-10-25 11:30:00,10.67,10.7,10.65,10.7,388500.0,7.0845,7.1044,7.0712,7.1044,388500.0
2004-10-25 12:00:00,10.7,10.73,10.68,10.72,444000.0,7.1044,7.1243,7.0911,7.1177,444000.0
2004-10-25 12:30:00,10.72,10.73,10.7,10.73,197000.0,7.1177,7.1243,7.1044,7.1243,197000.0
2004-10-25 13:00:00,10.73,10.8,10.72,10.79,580300.0,7.1243,7.1708,7.1177,7.1642,580300.0
2004-10-25 13:30:00,10.78,10.81,10.74,10.8,559100.0,7.1575,7.1774,7.131,7.1708,559100.0
2004-10-25 14:00:00,10.8,10.82,10.75,10.76,306800.0,7.1708,7.1841,7.1376,7.1442,306800.0
2004-10-25 14:30:00,10.76,10.8,10.74,10.75,420400.0,7.1442,7.1708,7.131,7.1376,420400.0
2004-10-25 15:00:00,10.75,10.77,10.74,10.75,493700.0,7.1376,7.1509,7.131,7.1376,493700.0
2004-10-25 15:30:00,10.75,10.77,10.72,10.76,743000.0,7.1376,7.1509,7.1177,7.1442,743000.0
2004-10-26 09:30:00,10.71,10.76,10.6,10.73,730100.0,7.111,7.1442,7.038,7.1243,730100.0
2004-10-26 10:00:00,10.73,10.79,10.72,10.78,758400.0,7.1243,7.1642,7.1177,7.1575,758400.0
2004-10-26 10:30:00,10.78,10.82,10.77,10.8,570600.0,7.1575,7.1841,7.1509,7.1708,570600.0
2004-10-26 11:00:00,10.8,10.82,10.75,10.82,880900.0,7.1708,7.1841,7.1376,7.1841,880900.0
2004-10-26 11:30:00,10.82,10.83,10.77,10.82,504000.0,7.1841,7.1907,7.1509,7.1841,504000.0
2004-10-26 12:00:00,10.81,10.85,10.8,10.83,409900.0,7.1774,7.204,7.1708,7.1907,409900.0
2004-10-26 12:30:00,10.83,10.85,10.81,10.83,474100.0,7.1907,7.204,7.1774,7.1907,474100.0
2004-10-26 13:00:00,10.83,10.87,10.82,10.86,486500.0,7.1907,7.2173,7.1841,7.2106,486500.0
2004-10-26 13:30:00,10.86,10.88,10.8,10.82,722500.0,7.2106,7.2239,7.1708,7.1841,722500.0
2004-10-26 14:00:00,10.82,10.86,10.81,10.83,400400.0,7.1841,7.2106,7.1774,7.1907,400400.0
2004-10-26 14:30:00,10.83,10.87,10.83,10.86,341300.0,7.1907,7.2173,7.1907,7.2106,341300.0
2004-10-26 15:00:00,10.86,10.86,10.8,10.8,635600.0,7.2106,7.2106,7.1708,7.1708,635600.0
2004-10-26 15:30:00,10.8,10.85,10.8,10.84,775200.0,7.1708,7.204,7.1708,7.1974,775200.0
2004-10-27 09:30:00,11.0,11.2,11.0,11.1,2208600.0,7.3036,7.4364,7.3036,7.37,2208600.0
2004-10-27 10:00:00,11.1,11.12,11.02,11.04,894800.0,7.37,7.3833,7.3169,7.3301,894800.0
2004-10-27 10:30:00,11.04,11.18,11.04,11.18,1093100.0,7.3301,7.4231,7.3301,7.4231,1093100.0
2004-10-27 11:00:00,11.18,11.19,11.09,11.15,858600.0,7.4231,7.4297,7.3633,7.4032,858600.0
2004-10-27 11:30:00,11.15,11.22,11.15,11.21,907100.0,7.4032,7.4497,7.4032,7.443,907100.0
2004-10-27 12:00:00,11.2,11.21,11.16,11.19,542600.0,7.4364,7.443,7.4098,7.4297,542600.0
2004-10-27 12:30:00,11.19,11.21,11.18,11.21,520300.0,7.4297,7.443,7.4231,7.443,520300.0
2004-10-27 13:00:00,11.21,11.27,11.2,11.25,675600.0,7.443,7.4829,7.4364,7.4696,675600.0
2004-10-27 13:30:00,11.25,11.35,11.25,11.34,1126200.0,7.4696,7.536,7.4696,7.5293,1126200.0
2004-10-27 14:00:00,11.34,11.4,11.33,11.36,741000.0,7.5293,7.5692,7.5227,7.5426,741000.0
2004-10-27 14:30:00,11.36,11.48,11.35,11.48,1208000.0,7.5426,7.6223,7.536,7.6223,1208000.0
2004-10-27 15:00:00,11.47,11.49,11.3,11.45,1803800.0,7.6156,7.6289,7.5028,7.6024,1803800.0
2004-10-27 15:30:00,11.44,11.47,11.32,11.35,1767500.0,7.5957,7.6156,7.5161,7.536,1767500.0
2004-10-28 09:30:00,11.38,11.41,11.35,11.4,1808100.0,7.5559,7.5758,7.536,7.5692,1808100.0
2004-10-28 10:00:00,11.4,11.43,11.35,11.36,1152600.0,7.5692,7.5891,7.536,7.5426,1152600.0
2004-10-28 10:30:00,11.36,11.37,11.35,11.36,1772600.0,7.5426,7.5493,7.536,7.5426,1772600.0
2004-10-28 11:00:00,11.36,11.39,11.36,11.38,778200.0,7.5426,7.5625,7.5426,7.5559,778200.0
2004-10-28 11:30:00,11.38,11.39,11.33,11.36,610200.0,7.5559,7.5625,7.5227,7.5426,610200.0
2004-10-28 12:00:00,11.36,11.36,11.33,11.33,710300.0,7.5426,7.5426,7.5227,7.5227,710300.0
2004-10-28 12:30:00,11.33,11.34,11.32,11.32,404800.0,7.5227,7.5293,7.5161,7.5161,404800.0
2004-10-28 13:00:00,11.32,11.34,11.32,11.34,240400.0,7.5161,7.5293,7.5161,7.5293,240400.0
2004-10-28 13:30:00,11.34,11.35,11.31,11.33,637200.0,7.5293,7.536,7.5094,7.5227,637200.0
2004-10-28 14:00:00,11.32,11.35,11.31,11.33,719800.0,7.5161,7.536,7.5094,7.5227,719800.0
2004-10-28 14:30:00,11.34,11.37,11.33,11.35,1144400.0,7.5293,7.5493,7.5227,7.536,1144400.0
2004-10-28 15:00:00,11.35,11.36,11.32,11.33,1623700.0,7.536,7.5426,7.5161,7.5227,1623700.0
2004-10-28 15:30:00,11.33,11.36,11.31,11.34,912300.0,7.5227,7.5426,7.5094,7.5293,912300.0
2004-10-29 09:30:00,11.38,11.48,11.34,11.48,1033400.0,7.5559,7.6223,7.5293,7.6223,1033400.0
2004-10-29 10:00:00,11.48,11.5,11.41,11.43,1424200.0,7.6223,7.6356,7.5758,7.5891,1424200.0
2004-10-29 10:30:00,11.43,11.49,11.43,11.46,900000.0,7.5891,7.6289,7.5891,7.609,900000.0
2004-10-29 11:00:00,11.44,11.45,11.42,11.43,451600.0,7.5957,7.6024,7.5824,7.5891,451600.0
2004-10-29 11:30:00,11.43,11.46,11.42,11.43,527600.0,7.5891,7.609,7.5824,7.5891,527600.0
2004-10-29 12:00:00,11.43,11.49,11.42,11.45,202700.0,7.5891,7.6289,7.5824,7.6024,202700.0
2004-10-29 12:30:00,11.44,11.46,11.38,11.4,558600.0,7.5957,7.609,7.5559,7.5692,558600.0
2004-10-29 13:00:00,11.39,11.47,11.39,11.46,771800.0,7.5625,7.6156,7.5625,7.609,771800.0
2004-10-29 13:30:00,11.46,11.48,11.45,11.45,475200.0,7.609,7.6223,7.6024,7.6024,475200.0
2004-10-29 14:00:00,11.45,11.54,11.45,11.52,827300.0,7.6024,7.6621,7.6024,7.6488,827300.0
2004-10-29 14:30:00,11.52,11.54,11.51,11.53,417400.0,7.6488,7.6621,7.6422,7.6555,417400.0
2004-10-29 15:00:00,11.52,11.56,11.52,11.53,998100.0,7.6488,7.6754,7.6488,7.6555,998100.0
2004-10-29 15:30:00,11.53,11.56,11.48,11.51,898200.0,7.6555,7.6754,7.6223,7.6422,898200.0
2004-11-01 09:30:00,11.4,11.44,11.31,11.35,712400.0,7.5692,7.5957,7.5094,7.536,712400.0
2004-11-01 10:00:00,11.34,11.38,11.33,11.37,373700.0,7.5293,7.5559,7.5227,7.5493,373700.0
2004-11-01 10:30:00,11.37,11.39,11.32,11.37,480100.0,7.5493,7.5625,7.5161,7.5493,480100.0
2004-11-01 11:00:00,11.37,11.53,11.37,11.51,1090000.0,7.5493,7.6555,7.5493,7.6422,1090000.0
2004-11-01 11:30:00,11.5,11.51,11.49,11.5,238400.0,7.6356,7.6422,7.6289,7.6356,238400.0
2004-11-01 12:00:00,11.51,11.52,11.46,11.5,277400.0,7.6422,7.6488,7.609,7.6356,277400.0
2004-11-01 12:30:00,11.5,11.54,11.5,11.5,238300.0,7.6356,7.6621,7.6356,7.6356,238300.0
2004-11-01 13:00:00,11.51,11.55,11.49,11.54,368900.0,7.6422,7.6688,7.6289,7.6621,368900.0
2004-11-01 13:30:00,11.54,11.58,11.52,11.58,324500.0,7.6621,7.6887,7.6488,7.6887,324500.0
2004-11-01 14:00:00,11.57,11.6,11.55,11.57,730700.0,7.682,7.702,7.6688,7.682,730700.0
2004-11-01 14:30:00,11.57,11.6,11.56,11.59,288700.0,7.682,7.702,7.6754,7.6953,288700.0
2004-11-01 15:00:00,11.59,11.62,11.58,11.61,661100.0,7.6953,7.7152,7.6887,7.7086,661100.0
2004-11-01 15:30:00,11.61,11.7,11.45,11.63,2071300.0,7.7086,7.7684,7.6024,7.7219,2071300.0
2004-11-02 09:30:00,11.75,11.9,11.72,11.88,1912500.0,7.8016,7.9012,7.7816,7.8879,1912500.0
2004-11-02 10:00:00,11.9,12.04,11.88,12.0,2688400.0,7.9012,7.9941,7.8879,7.9675,2688400.0
2004-11-02 10:30:00,12.0,12.06,11.98,12.04,1182800.0,7.9675,8.0074,7.9543,7.9941,1182800.0
2004-11-02 11:00:00,12.05,12.16,12.02,12.14,1989800.0,8.0007,8.0738,7.9808,8.0605,1989800.0
2004-11-02 11:30:00,12.14,12.14,11.93,11.99,1305500.0,8.0605,8.0605,7.9211,7.9609,1305500.0
2004-11-02 12:00:00,12.0,12.0,11.94,11.94,388300.0,7.9675,7.9675,7.9277,7.9277,388300.0
2004-11-02 12:30:00,11.95,12.01,11.93,11.98,1027200.0,7.9343,7.9742,7.9211,7.9543,1027200.0
2004-11-02 13:00:00,11.98,12.04,11.95,12.03,481900.0,7.9543,7.9941,7.9343,7.9875,481900.0
2004-11-02 13:30:00,12.03,12.03,11.96,12.01,591200.0,7.9875,7.9875,7.941,7.9742,591200.0
2004-11-02 14:00:00,12.0,12.05,11.99,12.02,1177900.0,7.9675,8.0007,7.9609,7.9808,1177900.0
2004-11-02 14:30:00,12.02,12.03,11.84,11.89,845000.0,7.9808,7.9875,7.8613,7.8945,845000.0
2004-11-02 15:00:00,11.89,11.9,11.76,11.77,826300.0,7.8945,7.9012,7.8082,7.8148,826300.0
2004-11-02 15:30:00,11.77,11.82,11.67,11.78,1237200.0,7.8148,7.848,7.7484,7.8215,1237200.0
2004-11-03 09:30:00,12.11,12.26,12.03,12.1,2739000.0,8.0406,8.1402,7.9875,8.0339,2739000.0
2004-11-03 10:00:00,12.11,12.15,12.05,12.05,1953400.0,8.0406,8.0671,8.0007,8.0007,1953400.0
2004-11-03 10:30:00,12.05,12.1,12.04,12.08,781800.0,8.0007,8.0339,7.9941,8.0207,781800.0
2004-11-03 11:00:00,12.07,12.12,12.05,12.09,1192600.0,8.014,8.0472,8.0007,8.0273,1192600.0
2004-11-03 11:30:00,12.09,12.12,12.07,12.1,492100.0,8.0273,8.0472,8.014,8.0339,492100.0
2004-11-03 12:00:00,12.08,12.11,12.0,12.01,531700.0,8.0207,8.0406,7.9675,7.9742,531700.0
2004-11-03 12:30:00,12.01,12.03,11.91,12.01,748700.0,7.9742,7.9875,7.9078,7.9742,748700.0
2004-11-03 13:00:00,12.0,12.01,11.95,11.96,318000.0,7.9675,7.9742,7.9343,7.941,318000.0
2004-11-03 13:30:00,11.96,12.08,11.96,12.05,561900.0,7.941,8.0207,7.941,8.0007,561900.0
2004-11-03 14:00:00,12.04,12.07,12.01,12.06,775000.0,7.9941,8.014,7.9742,8.0074,775000.0
2004-11-03 14:30:00,12.06,12.07,11.98,12.01,592800.0,8.0074,8.014,7.9543,7.9742,592800.0
2004-11-03 15:00:00,12.01,12.06,11.99,12.02,1337100.0,7.9742,8.0074,7.9609,7.9808,1337100.0
2004-11-03 15:30:00,12.02,12.08,12.0,12.08,1792500.0,7.9808,8.0207,7.9675,8.0207,1792500.0
2004-11-04 09:30:00,11.92,12.15,11.75,12.01,1489100.0,7.9144,8.0671,7.8016,7.9742,1489100.0
2004-11-04 10:00:00,12.02,12.13,11.95,11.98,596500.0,7.9808,8.0539,7.9343,7.9543,596500.0
2004-11-04 10:30:00,11.99,12.0,11.96,11.98,332900.0,7.9609,7.9675,7.941,7.9543,332900.0
2004-11-04 11:00:00,11.99,12.04,11.97,11.99,303400.0,7.9609,7.9941,7.9476,7.9609,303400.0
2004-11-04 11:30:00,11.99,12.09,11.99,12.01,328600.0,7.9609,8.0273,7.9609,7.9742,328600.0
2004-11-04 12:00:00,12.02,12.05,11.99,12.05,343700.0,7.9808,8.0007,7.9609,8.0007,343700.0
2004-11-04 12:30:00,12.05,12.13,12.04,12.13,432500.0,8.0007,8.0539,7.9941,8.0539,432500.0
2004-11-04 13:00:00,12.13,12.15,12.08,12.15,310500.0,8.0539,8.0671,8.0207,8.0671,310500.0
2004-11-04 13:30:00,12.14,12.2,12.12,12.16,679600.0,8.0605,8.1003,8.0472,8.0738,679600.0
2004-11-04 14:00:00,12.17,12.18,12.12,12.15,477500.0,8.0804,8.0871,8.0472,8.0671,477500.0
2004-11-04 14:30:00,12.15,12.17,12.13,12.16,393700.0,8.0671,8.0804,8.0539,8.0738,393700.0
2004-11-04 15:00:00,12.17,12.18,12.15,12.16,537900.0,8.0804,8.0871,8.0671,8.0738,537900.0
2004-11-04 15:30:00,12.16,12.19,12.15,12.16,740700.0,8.0738,8.0937,8.0671,8.0738,740700.0
2004-11-05 09:30:00,12.19,12.43,12.18,12.39,1144700.0,8.0937,8.2531,8.0871,8.2265,1144700.0
2004-11-05 10:00:00,12.4,12.45,12.31,12.4,778300.0,8.2331,8.2663,8.1734,8.2331,778300.0
2004-11-05 10:30:00,12.4,12.41,12.3,12.34,372400.0,8.2331,8.2398,8.1667,8.1933,372400.0
2004-11-05 11:00:00,12.34,12.34,12.22,12.26,489200.0,8.1933,8.1933,8.1136,8.1402,489200.0
2004-11-05 11:30:00,12.26,12.29,12.23,12.24,428100.0,8.1402,8.1601,8.1203,8.1269,428100.0
2004-11-05 12:00:00,12.25,12.27,12.19,12.21,385900.0,8.1335,8.1468,8.0937,8.107,385900.0
2004-11-05 12:30:00,12.23,12.24,12.19,12.21,287600.0,8.1203,8.1269,8.0937,8.107,287600.0
2004-11-05 13:00:00,12.22,12.27,12.21,12.26,306500.0,8.1136,8.1468,8.107,8.1402,306500.0
2004-11-05 13:30:00,12.25,12.3,12.24,12.24,396300.0,8.1335,8.1667,8.1269,8.1269,396300.0
2004-11-05 14:00:00,12.25,12.29,12.18,12.2,426200.0,8.1335,8.1601,8.0871,8.1003,426200.0
2004-11-05 14:30:00,12.2,12.26,12.2,12.24,255800.0,8.1003,8.1402,8.1003,8.1269,255800.0
2004-11-05 15:00:00,12.24,12.31,12.24,12.3,420900.0,8.1269,8.1734,8.1269,8.1667,420900.0
2004-11-05 15:30:00,12.31,12.39,12.3,12.37,1032300.0,8.1734,8.2265,8.1667,8.2132,1032300.0
2004-11-08 09:30:00,12.2,12.45,12.2,12.35,1145700.0,8.1003,8.2663,8.1003,8.1999,1145700.0
2004-11-08 10:00:00,12.36,12.37,12.22,12.29,595900.0,8.2066,8.2132,8.1136,8.1601,595900.0
2004-11-08 10:30:00,12.29,12.31,12.23,12.31,359100.0,8.1601,8.1734,8.1203,8.1734,359100.0
2004-11-08 11:00:00,12.31,12.31,12.23,12.27,312600.0,8.1734,8.1734,8.1203,8.1468,312600.0
2004-11-08 11:30:00,12.26,12.29,12.23,12.25,317700.0,8.1402,8.1601,8.1203,8.1335,317700.0
2004-11-08 12:00:00,12.24,12.26,12.21,12.26,299900.0,8.1269,8.1402,8.107,8.1402,299900.0
2004-11-08 12:30:00,12.25,12.26,12.21,12.25,197700.0,8.1335,8.1402,8.107,8.1335,197700.0
2004-11-08 13:00:00,12.25,12.25,12.18,12.19,293800.0,8.1335,8.1335,8.0871,8.0937,293800.0
2004-11-08 13:30:00,12.19,12.19,12.15,12.19,462200.0,8.0937,8.0937,8.0671,8.0937,462200.0
2004-11-08 14:00:00,12.2,12.2,12.14,12.16,473900.0,8.1003,8.1003,8.0605,8.0738,473900.0
2004-11-08 14:30:00,12.16,12.18,12.11,12.15,608300.0,8.0738,8.0871,8.0406,8.0671,608300.0
2004-11-08 15:00:00,12.16,12.16,12.11,12.12,562700.0,8.0738,8.0738,8.0406,8.0472,562700.0
2004-11-08 15:30:00,12.12,12.17,12.11,12.16,706600.0,8.0472,8.0804,8.0406,8.0738,706600.0
2004-11-09 09:30:00,12.11,12.17,12.1,12.12,1205900.0,8.0406,8.0804,8.0339,8.0472,1205900.0
2004-11-09 10:00:00,12.12,12.12,11.95,11.99,931700.0,8.0472,8.0472,7.9343,7.9609,931700.0
2004-11-09 10:30:00,12.0,12.0,11.82,11.93,1064300.0,7.9675,7.9675,7.848,7.9211,1064300.0
2004-11-09 11:00:00,11.92,11.93,11.87,11.88,538300.0,7.9144,7.9211,7.8812,7.8879,538300.0
2004-11-09 11:30:00,11.87,11.88,11.81,11.83,477300.0,7.8812,7.8879,7.8414,7.8547,477300.0
2004-11-09 12:00:00,11.83,11.91,11.83,11.87,422400.0,7.8547,7.9078,7.8547,7.8812,422400.0
2004-11-09 12:30:00,11.86,11.93,11.84,11.93,446400.0,7.8746,7.9211,7.8613,7.9211,446400.0
2004-11-09 13:00:00,11.93,11.94,11.88,11.9,658400.0,7.9211,7.9277,7.8879,7.9012,658400.0
2004-11-09 13:30:00,11.9,11.9,11.87,11.88,318600.0,7.9012,7.9012,7.8812,7.8879,318600.0
2004-11-09 14:00:00,11.88,11.96,11.87,11.94,743000.0,7.8879,7.941,7.8812,7.9277,743000.0
2004-11-09 14:30:00,11.94,11.99,11.92,11.98,755700.0,7.9277,7.9609,7.9144,7.9543,755700.0
2004-11-09 15:00:00,11.97,11.97,11.88,11.88,1026800.0,7.9476,7.9476,7.8879,7.8879,1026800.0
2004-11-09 15:30:00,11.88,11.9,11.83,11.86,1652200.0,7.8879,7.9012,7.8547,7.8746,1652200.0
2004-11-10 09:30:00,11.95,11.96,11.85,11.85,622400.0,7.9343,7.941,7.868,7.868,622400.0
2004-11-10 10:00:00,11.85,11.9,11.81,11.81,464900.0,7.868,7.9012,7.8414,7.8414,464900.0
2004-11-10 10:30:00,11.81,11.82,11.76,11.77,869800.0,7.8414,7.848,7.8082,7.8148,869800.0
2004-11-10 11:00:00,11.78,11.79,11.74,11.75,500800.0,7.8215,7.8281,7.7949,7.8016,500800.0
2004-11-10 11:30:00,11.75,11.83,11.75,11.78,306200.0,7.8016,7.8547,7.8016,7.8215,306200.0
2004-11-10 12:00:00,11.78,11.79,11.75,11.79,511600.0,7.8215,7.8281,7.8016,7.8281,511600.0
2004-11-10 12:30:00,11.79,11.82,11.77,11.77,318900.0,7.8281,7.848,7.8148,7.8148,318900.0
2004-11-10 13:00:00,11.76,11.81,11.76,11.8,175200.0,7.8082,7.8414,7.8082,7.8348,175200.0
2004-11-10 13:30:00,11.8,11.81,11.73,11.75,413200.0,7.8348,7.8414,7.7883,7.8016,413200.0
2004-11-10 14:00:00,11.75,11.84,11.74,11.8,787000.0,7.8016,7.8613,7.7949,7.8348,787000.0
2004-11-10 14:30:00,11.8,11.84,11.76,11.82,557200.0,7.8348,7.8613,7.8082,7.848,557200.0
2004-11-10 15:00:00,11.81,11.83,11.69,11.73,1011100.0,7.8414,7.8547,7.7617,7.7883,1011100.0
2004-11-10 15:30:00,11.74,11.78,11.72,11.74,903400.0,7.7949,7.8215,7.7816,7.7949,903400.0
2004-11-11 09:30:00,11.75,11.87,11.71,11.84,935300.0,7.8016,7.8812,7.775,7.8613,935300.0
2004-11-11 10:00:00,11.84,11.86,11.8,11.83,380700.0,7.8613,7.8746,7.8348,7.8547,380700.0
2004-11-11 10:30:00,11.83,11.91,11.8,11.91,626700.0,7.8547,7.9078,7.8348,7.9078,626700.0
2004-11-11 11:00:00,11.9,11.91,11.87,11.88,404100.0,7.9012,7.9078,7.8812,7.8879,404100.0
2004-11-11 11:30:00,11.87,11.9,11.86,11.89,519400.0,7.8812,7.9012,7.8746,7.8945,519400.0
2004-11-11 12:00:00,11.89,11.93,11.88,11.93,464800.0,7.8945,7.9211,7.8879,7.9211,464800.0
2004-11-11 12:30:00,11.92,11.96,11.92,11.96,306600.0,7.9144,7.941,7.9144,7.941,306600.0
2004-11-11 13:00:00,11.96,11.96,11.91,11.96,390900.0,7.941,7.941,7.9078,7.941,390900.0
2004-11-11 13:30:00,11.96,11.97,11.94,11.97,200200.0,7.941,7.9476,7.9277,7.9476,200200.0
2004-11-11 14:00:00,11.97,12.02,11.95,12.01,659400.0,7.9476,7.9808,7.9343,7.9742,659400.0
2004-11-11 14:30:00,12.02,12.08,11.97,11.99,746400.0,7.9808,8.0207,7.9476,7.9609,746400.0
2004-11-11 15:00:00,11.99,12.04,11.98,12.03,983200.0,7.9609,7.9941,7.9543,7.9875,983200.0
2004-11-11 15:30:00,12.02,12.04,11.99,12.03,1088400.0,7.9808,7.9941,7.9609,7.9875,1088400.0
2004-11-12 09:30:00,12.2,12.25,12.13,12.15,1759500.0,8.1003,8.1335,8.0539,8.0671,1759500.0
2004-11-12 10:00:00,12.15,12.27,12.14,12.26,647700.0,8.0671,8.1468,8.0605,8.1402,647700.0
2004-11-12 10:30:00,12.26,12.3,12.22,12.27,561600.0,8.1402,8.1667,8.1136,8.1468,561600.0
2004-11-12 11:00:00,12.27,12.27,12.23,12.26,297000.0,8.1468,8.1468,8.1203,8.1402,297000.0
2004-11-12 11:30:00,12.26,12.27,12.21,12.23,294800.0,8.1402,8.1468,8.107,8.1203,294800.0
2004-11-12 12:00:00,12.23,12.25,12.22,12.23,316100.0,8.1203,8.1335,8.1136,8.1203,316100.0
2004-11-12 12:30:00,12.23,12.24,12.2,12.2,244100.0,8.1203,8.1269,8.1003,8.1003,244100.0
2004-11-12 13:00:00,12.2,12.23,12.19,12.22,252800.0,8.1003,8.1203,8.0937,8.1136,252800.0
2004-11-12 13:30:00,12.22,12.24,12.2,12.22,240200.0,8.1136,8.1269,8.1003,8.1136,240200.0
2004-11-12 14:00:00,12.23,12.25,12.2,12.2,292500.0,8.1203,8.1335,8.1003,8.1003,292500.0
2004-11-12 14:30:00,12.21,12.26,12.19,12.22,579900.0,8.107,8.1402,8.0937,8.1136,579900.0
2004-11-12 15:00:00,12.23,12.24,12.15,12.15,463200.0,8.1203,8.1269,8.0671,8.0671,463200.0
2004-11-12 15:30:00,12.15,12.22,12.15,12.21,893100.0,8.0671,8.1136,8.0671,8.107,893100.0
2004-11-15 09:30:00,12.22,12.25,12.18,12.24,866900.0,8.1136,8.1335,8.0871,8.1269,866900.0
2004-11-15 10:00:00,12.25,12.33,12.24,12.27,320800.0,8.1335,8.1867,8.1269,8.1468,320800.0
2004-11-15 10:30:00,12.26,12.31,12.22,12.24,361100.0,8.1402,8.1734,8.1136,8.1269,361100.0
2004-11-15 11:00:00,12.24,12.25,12.18,12.2,304100.0,8.1269,8.1335,8.0871,8.1003,304100.0
2004-11-15 11:30:00,12.21,12.21,12.18,12.19,192600.0,8.107,8.107,8.0871,8.0937,192600.0
2004-11-15 12:00:00,12.19,12.2,12.18,12.2,266000.0,8.0937,8.1003,8.0871,8.1003,266000.0
2004-11-15 12:30:00,12.2,12.26,12.19,12.25,272000.0,8.1003,8.1402,8.0937,8.1335,272000.0
2004-11-15 13:00:00,12.25,12.26,12.21,12.25,341800.0,8.1335,8.1402,8.107,8.1335,341800.0
2004-11-15 13:30:00,12.27,12.27,12.19,12.2,282700.0,8.1468,8.1468,8.0937,8.1003,282700.0
2004-11-15 14:00:00,12.19,12.23,12.18,12.21,329400.0,8.0937,8.1203,8.0871,8.107,329400.0
2004-11-15 14:30:00,12.21,12.21,12.16,12.16,245900.0,8.107,8.107,8.0738,8.0738,245900.0
2004-11-15 15:00:00,12.16,12.17,12.12,12.13,356900.0,8.0738,8.0804,8.0472,8.0539,356900.0
2004-11-15 15:30:00,12.12,12.22,12.12,12.22,545500.0,8.0472,8.1136,8.0472,8.1136,545500.0
2004-11-16 09:30:00,12.2,12.22,12.1,12.12,464300.0,8.1003,8.1136,8.0339,8.0472,464300.0
2004-11-16 10:00:00,12.13,12.17,12.1,12.15,266500.0,8.0539,8.0804,8.0339,8.0671,266500.0
2004-11-16 10:30:00,12.15,12.15,12.07,12.1,349000.0,8.0671,8.0671,8.014,8.0339,349000.0
2004-11-16 11:00:00,12.09,12.13,12.07,12.13,284400.0,8.0273,8.0539,8.014,8.0539,284400.0
2004-11-16 11:30:00,12.12,12.16,12.1,12.15,208200.0,8.0472,8.0738,8.0339,8.0671,208200.0
2004-11-16 12:00:00,12.15,12.2,12.13,12.19,198000.0,8.0671,8.1003,8.0539,8.0937,198000.0
2004-11-16 12:30:00,12.18,12.25,12.17,12.22,278000.0,8.0871,8.1335,8.0804,8.1136,278000.0
2004-11-16 13:00:00,12.22,12.29,12.2,12.27,361000.0,8.1136,8.1601,8.1003,8.1468,361000.0
2004-11-16 13:30:00,12.27,12.32,12.26,12.28,390500.0,8.1468,8.18,8.1402,8.1535,390500.0
2004-11-16 14:00:00,12.27,12.29,12.25,12.28,150800.0,8.1468,8.1601,8.1335,8.1535,150800.0
2004-11-16 14:30:00,12.27,12.28,12.24,12.27,340000.0,8.1468,8.1535,8.1269,8.1468,340000.0
2004-11-16 15:00:00,12.27,12.31,12.26,12.27,939100.0,8.1468,8.1734,8.1402,8.1468,939100.0
2004-11-16 15:30:00,12.28,12.32,12.27,12.29,1208300.0,8.1535,8.18,8.1468,8.1601,1208300.0
2004-11-17 09:30:00,12.45,12.65,12.38,12.62,2528500.0,8.2663,8.3991,8.2199,8.3792,2528500.0
2004-11-17 10:00:00,12.61,12.71,12.58,12.69,1136400.0,8.3726,8.439,8.3526,8.4257,1136400.0
2004-11-17 10:30:00,12.7,12.8,12.66,12.8,1779300.0,8.4323,8.4987,8.4058,8.4987,1779300.0
2004-11-17 11:00:00,12.79,12.79,12.66,12.76,903000.0,8.4921,8.4921,8.4058,8.4722,903000.0
2004-11-17 11:30:00,12.77,12.81,12.72,12.78,793200.0,8.4788,8.5054,8.4456,8.4854,793200.0
2004-11-17 12:00:00,12.78,12.9,12.76,12.87,780700.0,8.4854,8.5651,8.4722,8.5452,780700.0
2004-11-17 12:30:00,12.88,12.9,12.79,12.81,583500.0,8.5518,8.5651,8.4921,8.5054,583500.0
2004-11-17 13:00:00,12.81,12.83,12.78,12.79,441400.0,8.5054,8.5186,8.4854,8.4921,441400.0
2004-11-17 13:30:00,12.79,12.85,12.73,12.8,596500.0,8.4921,8.5319,8.4522,8.4987,596500.0
2004-11-17 14:00:00,12.8,12.81,12.67,12.7,797200.0,8.4987,8.5054,8.4124,8.4323,797200.0
2004-11-17 14:30:00,12.71,12.72,12.68,12.71,561800.0,8.439,8.4456,8.419,8.439,561800.0
2004-11-17 15:00:00,12.71,12.73,12.61,12.63,799600.0,8.439,8.4522,8.3726,8.3858,799600.0
2004-11-17 15:30:00,12.64,12.7,12.63,12.7,929000.0,8.3925,8.4323,8.3858,8.4323,929000.0
2004-11-18 09:30:00,12.7,12.82,12.67,12.79,1058900.0,8.4323,8.512,8.4124,8.4921,1058900.0
2004-11-18 10:00:00,12.78,12.81,12.74,12.77,604700.0,8.4854,8.5054,8.4589,8.4788,604700.0
2004-11-18 10:30:00,12.77,12.9,12.75,12.89,592300.0,8.4788,8.5651,8.4655,8.5585,592300.0
2004-11-18 11:00:00,12.89,12.96,12.88,12.89,690100.0,8.5585,8.605,8.5518,8.5585,690100.0
2004-11-18 11:30:00,12.88,12.92,12.82,12.91,391900.0,8.5518,8.5784,8.512,8.5718,391900.0
2004-11-18 12:00:00,12.91,12.93,12.88,12.91,364600.0,8.5718,8.585,8.5518,8.5718,364600.0
2004-11-18 12:30:00,12.91,12.91,12.89,12.91,181700.0,8.5718,8.5718,8.5585,8.5718,181700.0
2004-11-18 13:00:00,12.9,12.91,12.83,12.87,528800.0,8.5651,8.5718,8.5186,8.5452,528800.0
2004-11-18 13:30:00,12.86,12.9,12.83,12.89,567200.0,8.5386,8.5651,8.5186,8.5585,567200.0
2004-11-18 14:00:00,12.89,12.89,12.81,12.84,242000.0,8.5585,8.5585,8.5054,8.5253,242000.0
2004-11-18 14:30:00,12.84,12.86,12.81,12.86,451100.0,8.5253,8.5386,8.5054,8.5386,451100.0
2004-11-18 15:00:00,12.85,12.87,12.82,12.83,427300.0,8.5319,8.5452,8.512,8.5186,427300.0
2004-11-18 15:30:00,12.84,12.88,12.82,12.84,960100.0,8.5253,8.5518,8.512,8.5253,960100.0
2004-11-19 09:30:00,12.85,12.85,12.61,12.67,1018900.0,8.5319,8.5319,8.3726,8.4124,1018900.0
2004-11-19 10:00:00,12.68,12.69,12.49,12.55,882600.0,8.419,8.4257,8.2929,8.3327,882600.0
2004-11-19 10:30:00,12.55,12.56,12.51,12.52,377000.0,8.3327,8.3394,8.3062,8.3128,377000.0
2004-11-19 11:00:00,12.52,12.52,12.46,12.48,574500.0,8.3128,8.3128,8.273,8.2862,574500.0
2004-11-19 11:30:00,12.47,12.51,12.47,12.48,296500.0,8.2796,8.3062,8.2796,8.2862,296500.0
2004-11-19 12:00:00,12.48,12.49,12.44,12.45,211300.0,8.2862,8.2929,8.2597,8.2663,211300.0
2004-11-19 12:30:00,12.46,12.5,12.45,12.48,259000.0,8.273,8.2995,8.2663,8.2862,259000.0
2004-11-19 13:00:00,12.48,12.51,12.48,12.5,171700.0,8.2862,8.3062,8.2862,8.2995,171700.0
2004-11-19 13:30:00,12.5,12.51,12.47,12.48,129700.0,8.2995,8.3062,8.2796,8.2862,129700.0
2004-11-19 14:00:00,12.48,12.49,12.45,12.48,186400.0,8.2862,8.2929,8.2663,8.2862,186400.0
2004-11-19 14:30:00,12.48,12.49,12.46,12.46,174900.0,8.2862,8.2929,8.273,8.273,174900.0
2004-11-19 15:00:00,12.46,12.48,12.45,12.45,242500.0,8.273,8.2862,8.2663,8.2663,242500.0
2004-11-19 15:30:00,12.45,12.49,12.45,12.47,786800.0,8.2663,8.2929,8.2663,8.2796,786800.0
2004-11-22 09:30:00,12.31,12.34,12.25,12.27,810300.0,8.1734,8.1933,8.1335,8.1468,810300.0
2004-11-22 10:00:00,12.26,12.3,12.2,12.27,624100.0,8.1402,8.1667,8.1003,8.1468,624100.0
2004-11-22 10:30:00,12.27,12.3,12.25,12.27,304500.0,8.1468,8.1667,8.1335,8.1468,304500.0
2004-11-22 11:00:00,12.27,12.33,12.26,12.32,396000.0,8.1468,8.1867,8.1402,8.18,396000.0
2004-11-22 11:30:00,12.33,12.37,12.32,12.34,200500.0,8.1867,8.2132,8.18,8.1933,200500.0
2004-11-22 12:00:00,12.33,12.35,12.33,12.33,143900.0,8.1867,8.1999,8.1867,8.1867,143900.0
2004-11-22 12:30:00,12.34,12.45,12.33,12.44,319800.0,8.1933,8.2663,8.1867,8.2597,319800.0
2004-11-22 13:00:00,12.45,12.54,12.44,12.52,419200.0,8.2663,8.3261,8.2597,8.3128,419200.0
2004-11-22 13:30:00,12.53,12.55,12.51,12.53,448200.0,8.3194,8.3327,8.3062,8.3194,448200.0
2004-11-22 14:00:00,12.52,12.58,12.5,12.51,435600.0,8.3128,8.3526,8.2995,8.3062,435600.0
2004-11-22 14:30:00,12.51,12.57,12.5,12.5,272900.0,8.3062,8.346,8.2995,8.2995,272900.0
2004-11-22 15:00:00,12.5,12.57,12.49,12.57,358400.0,8.2995,8.346,8.2929,8.346,358400.0
2004-11-22 15:30:00,12.57,12.57,12.45,12.56,810600.0,8.346,8.346,8.2663,8.3394,810600.0
2004-11-23 09:30:00,12.38,12.56,12.38,12.47,442800.0,8.2199,8.3394,8.2199,8.2796,442800.0
2004-11-23 10:00:00,12.47,12.74,12.45,12.73,502500.0,8.2796,8.4589,8.2663,8.4522,502500.0
2004-11-23 10:30:00,12.73,12.74,12.53,12.55,553600.0,8.4522,8.4589,8.3194,8.3327,553600.0
2004-11-23 11:00:00,12.54,12.61,12.5,12.52,329100.0,8.3261,8.3726,8.2995,8.3128,329100.0
2004-11-23 11:30:00,12.52,12.52,12.49,12.5,156000.0,8.3128,8.3128,8.2929,8.2995,156000.0
2004-11-23 12:00:00,12.5,12.54,12.5,12.5,171500.0,8.2995,8.3261,8.2995,8.2995,171500.0
2004-11-23 12:30:00,12.5,12.51,12.45,12.46,169200.0,8.2995,8.3062,8.2663,8.273,169200.0
2004-11-23 13:00:00,12.46,12.49,12.41,12.42,417900.0,8.273,8.2929,8.2398,8.2464,417900.0
2004-11-23 13:30:00,12.41,12.43,12.39,12.42,236100.0,8.2398,8.2531,8.2265,8.2464,236100.0
2004-11-23 14:00:00,12.42,12.63,12.42,12.59,357400.0,8.2464,8.3858,8.2464,8.3593,357400.0
2004-11-23 14:30:00,12.58,12.6,12.54,12.55,191900.0,8.3526,8.3659,8.3261,8.3327,191900.0
2004-11-23 15:00:00,12.56,12.58,12.5,12.5,210400.0,8.3394,8.3526,8.2995,8.2995,210400.0
2004-11-23 15:30:00,12.51,12.56,12.5,12.51,343300.0,8.3062,8.3394,8.2995,8.3062,343300.0
2004-11-24 09:30:00,12.5,12.7,12.5,12.62,566800.0,8.2995,8.4323,8.2995,8.3792,566800.0
2004-11-24 10:00:00,12.62,12.66,12.61,12.64,193900.0,8.3792,8.4058,8.3726,8.3925,193900.0
2004-11-24 10:30:00,12.64,12.66,12.6,12.63,223100.0,8.3925,8.4058,8.3659,8.3858,223100.0
2004-11-24 11:00:00,12.62,12.64,12.59,12.62,429800.0,8.3792,8.3925,8.3593,8.3792,429800.0
2004-11-24 11:30:00,12.63,12.63,12.53,12.58,241900.0,8.3858,8.3858,8.3194,8.3526,241900.0
2004-11-24 12:00:00,12.59,12.67,12.58,12.6,133300.0,8.3593,8.4124,8.3526,8.3659,133300.0
2004-11-24 12:30:00,12.6,12.64,12.58,12.62,106100.0,8.3659,8.3925,8.3526,8.3792,106100.0
2004-11-24 13:00:00,12.61,12.63,12.61,12.63,116900.0,8.3726,8.3858,8.3726,8.3858,116900.0
2004-11-24 13:30:00,12.62,12.68,12.62,12.68,263700.0,8.3792,8.419,8.3792,8.419,263700.0
2004-11-24 14:00:00,12.68,12.68,12.63,12.64,150900.0,8.419,8.419,8.3858,8.3925,150900.0
2004-11-24 14:30:00,12.64,12.65,12.61,12.62,169800.0,8.3925,8.3991,8.3726,8.3792,169800.0
2004-11-24 15:00:00,12.62,12.65,12.62,12.64,284800.0,8.3792,8.3991,8.3792,8.3925,284800.0
2004-11-24 15:30:00,12.64,12.72,12.62,12.71,540800.0,8.3925,8.4456,8.3792,8.439,540800.0
2004-11-26 09:30:00,12.7,12.7,12.55,12.56,608600.0,8.4323,8.4323,8.3327,8.3394,608600.0
2004-11-26 10:00:00,12.56,12.57,12.5,12.5,465900.0,8.3394,8.346,8.2995,8.2995,465900.0
2004-11-26 10:30:00,12.5,12.52,12.5,12.52,405800.0,8.2995,8.3128,8.2995,8.3128,405800.0
2004-11-26 11:00:00,12.51,12.56,12.51,12.52,299100.0,8.3062,8.3394,8.3062,8.3128,299100.0
2004-11-26 11:30:00,12.52,12.53,12.46,12.46,323800.0,8.3128,8.3194,8.273,8.273,323800.0
2004-11-26 12:00:00,12.46,12.57,12.46,12.53,452100.0,8.273,8.346,8.273,8.3194,452100.0
2004-11-26 12:30:00,12.53,12.54,12.47,12.5,562500.0,8.3194,8.3261,8.2796,8.2995,562500.0
2004-11-26 13:00:00,12.5,12.51,12.49,12.5,144900.0,8.2995,8.3062,8.2929,8.2995,144900.0
2004-11-26 13:30:00,12.5,12.5,12.5,12.5,0.0,8.2995,8.2995,8.2995,8.2995,0.0
2004-11-26 14:00:00,12.5,12.5,12.5,12.5,0.0,8.2995,8.2995,8.2995,8.2995,0.0
2004-11-26 14:30:00,12.5,12.5,12.5,12.5,0.0,8.2995,8.2995,8.2995,8.2995,0.0
2004-11-26 15:00:00,12.5,12.5,12.5,12.5,1000.0,8.2995,8.2995,8.2995,8.2995,1000.0
2004-11-26 15:30:00,12.5,12.5,12.5,12.5,0.0,8.2995,8.2995,8.2995,8.2995,0.0
2004-11-29 09:30:00,12.6,12.65,12.56,12.65,984900.0,8.3659,8.3991,8.3394,8.3991,984900.0
2004-11-29 10:00:00,12.63,12.65,12.58,12.61,431600.0,8.3858,8.3991,8.3526,8.3726,431600.0
2004-11-29 10:30:00,12.61,12.67,12.6,12.63,323500.0,8.3726,8.4124,8.3659,8.3858,323500.0
2004-11-29 11:00:00,12.63,12.63,12.5,12.51,484900.0,8.3858,8.3858,8.2995,8.3062,484900.0
2004-11-29 11:30:00,12.52,12.59,12.5,12.58,570000.0,8.3128,8.3593,8.2995,8.3526,570000.0
2004-11-29 12:00:00,12.58,12.59,12.5,12.51,210500.0,8.3526,8.3593,8.2995,8.3062,210500.0
2004-11-29 12:30:00,12.5,12.53,12.5,12.52,219300.0,8.2995,8.3194,8.2995,8.3128,219300.0
2004-11-29 13:00:00,12.52,12.56,12.51,12.55,237200.0,8.3128,8.3394,8.3062,8.3327,237200.0
2004-11-29 13:30:00,12.54,12.57,12.52,12.54,276500.0,8.3261,8.346,8.3128,8.3261,276500.0
2004-11-29 14:00:00,12.55,12.55,12.51,12.51,223600.0,8.3327,8.3327,8.3062,8.3062,223600.0
2004-11-29 14:30:00,12.51,12.57,12.5,12.55,398400.0,8.3062,8.346,8.2995,8.3327,398400.0
2004-11-29 15:00:00,12.55,12.65,12.55,12.62,406200.0,8.3327,8.3991,8.3327,8.3792,406200.0
2004-11-29 15:30:00,12.61,12.68,12.6,12.65,872500.0,8.3726,8.419,8.3659,8.3991,872500.0
2004-11-30 09:30:00,12.58,12.69,12.5,12.57,523800.0,8.3526,8.4257,8.2995,8.346,523800.0
2004-11-30 10:00:00,12.56,12.65,12.53,12.59,436800.0,8.3394,8.3991,8.3194,8.3593,436800.0
2004-11-30 10:30:00,12.59,12.61,12.55,12.55,487900.0,8.3593,8.3726,8.3327,8.3327,487900.0
2004-11-30 11:00:00,12.55,12.56,12.5,12.52,323600.0,8.3327,8.3394,8.2995,8.3128,323600.0
2004-11-30 11:30:00,12.52,12.58,12.51,12.57,278700.0,8.3128,8.3526,8.3062,8.346,278700.0
2004-11-30 12:00:00,12.58,12.63,12.56,12.59,251000.0,8.3526,8.3858,8.3394,8.3593,251000.0
2004-11-30 12:30:00,12.59,12.62,12.57,12.59,184900.0,8.3593,8.3792,8.346,8.3593,184900.0
2004-11-30 13:00:00,12.59,12.61,12.58,12.61,324500.0,8.3593,8.3726,8.3526,8.3726,324500.0
2004-11-30 13:30:00,12.61,12.61,12.54,12.58,271500.0,8.3726,8.3726,8.3261,8.3526,271500.0
2004-11-30 14:00:00,12.58,12.61,12.57,12.58,127700.0,8.3526,8.3726,8.346,8.3526,127700.0
2004-11-30 14:30:00,12.58,12.61,12.55,12.57,394400.0,8.3526,8.3726,8.3327,8.346,394400.0
2004-11-30 15:00:00,12.57,12.63,12.56,12.63,225400.0,8.346,8.3858,8.3394,8.3858,225400.0
2004-11-30 15:30:00,12.63,12.63,12.58,12.59,518100.0,8.3858,8.3858,8.3526,8.3593,518100.0
2004-12-01 09:30:00,12.59,12.7,12.55,12.67,594200.0,8.3593,8.4323,8.3327,8.4124,594200.0
2004-12-01 10:00:00,12.67,12.69,12.6,12.61,261900.0,8.4124,8.4257,8.3659,8.3726,261900.0
2004-12-01 10:30:00,12.62,12.74,12.61,12.74,732100.0,8.3792,8.4589,8.3726,8.4589,732100.0
2004-12-01 11:00:00,12.73,12.77,12.72,12.73,481700.0,8.4522,8.4788,8.4456,8.4522,481700.0
2004-12-01 11:30:00,12.74,12.81,12.73,12.8,510900.0,8.4589,8.5054,8.4522,8.4987,510900.0
2004-12-01 12:00:00,12.79,12.81,12.75,12.76,364200.0,8.4921,8.5054,8.4655,8.4722,364200.0
2004-12-01 12:30:00,12.76,12.8,12.75,12.8,266500.0,8.4722,8.4987,8.4655,8.4987,266500.0
2004-12-01 13:00:00,12.8,12.8,12.76,12.79,216200.0,8.4987,8.4987,8.4722,8.4921,216200.0
2004-12-01 13:30:00,12.78,12.85,12.78,12.81,373800.0,8.4854,8.5319,8.4854,8.5054,373800.0
2004-12-01 14:00:00,12.82,12.84,12.8,12.81,180100.0,8.512,8.5253,8.4987,8.5054,180100.0
2004-12-01 14:30:00,12.81,12.83,12.76,12.82,239700.0,8.5054,8.5186,8.4722,8.512,239700.0
2004-12-01 15:00:00,12.81,12.83,12.77,12.8,285800.0,8.5054,8.5186,8.4788,8.4987,285800.0
2004-12-01 15:30:00,12.8,12.84,12.78,12.84,612900.0,8.4987,8.5253,8.4854,8.5253,612900.0
2004-12-02 09:30:00,12.59,12.59,12.37,12.38,3746300.0,8.3593,8.3593,8.2132,8.2199,3746300.0
2004-12-02 10:00:00,12.38,12.45,12.12,12.13,3536200.0,8.2199,8.2663,8.0472,8.0539,3536200.0
2004-12-02 10:30:00,12.13,12.13,11.77,11.99,4195600.0,8.0539,8.0539,7.8148,7.9609,4195600.0
2004-12-02 11:00:00,11.98,12.02,11.9,11.95,2137600.0,7.9543,7.9808,7.9012,7.9343,2137600.0
2004-12-02 11:30:00,11.96,11.98,11.85,11.91,1903100.0,7.941,7.9543,7.868,7.9078,1903100.0
2004-12-02 12:00:00,11.9,11.95,11.83,11.85,1643200.0,7.9012,7.9343,7.8547,7.868,1643200.0
2004-12-02 12:30:00,11.85,11.85,11.62,11.66,2634000.0,7.868,7.868,7.7152,7.7418,2634000.0
2004-12-02 13:00:00,11.66,11.82,11.63,11.81,2931800.0,7.7418,7.848,7.7219,7.8414,2931800.0
2004-12-02 13:30:00,11.81,11.9,11.79,11.83,2272000.0,7.8414,7.9012,7.8281,7.8547,2272000.0
2004-12-02 14:00:00,11.82,11.89,11.81,11.88,1894800.0,7.848,7.8945,7.8414,7.8879,1894800.0
2004-12-02 14:30:00,11.87,11.94,11.85,11.87,3110200.0,7.8812,7.9277,7.868,7.8812,3110200.0
2004-12-02 15:00:00,11.87,11.9,11.75,11.78,1911500.0,7.8812,7.9012,7.8016,7.8215,1911500.0
2004-12-02 15:30:00,11.78,11.81,11.77,11.8,2696900.0,7.8215,7.8414,7.8148,7.8348,2696900.0
2004-12-03 09:30:00,11.99,12.0,11.85,11.93,2459000.0,7.9609,7.9675,7.868,7.9211,2459000.0
2004-12-03 10:00:00,11.93,11.98,11.91,11.92,1998800.0,7.9211,7.9543,7.9078,7.9144,1998800.0
2004-12-03 10:30:00,11.92,11.93,11.87,11.9,884900.0,7.9144,7.9211,7.8812,7.9012,884900.0
2004-12-03 11:00:00,11.91,11.95,11.89,11.9,1253300.0,7.9078,7.9343,7.8945,7.9012,1253300.0
2004-12-03 11:30:00,11.9,11.91,11.87,11.89,726200.0,7.9012,7.9078,7.8812,7.8945,726200.0
2004-12-03 12:00:00,11.9,11.91,11.89,11.9,463700.0,7.9012,7.9078,7.8945,7.9012,463700.0
2004-12-03 12:30:00,11.91,11.92,11.86,11.88,626600.0,7.9078,7.9144,7.8746,7.8879,626600.0
2004-12-03 13:00:00,11.88,11.91,11.85,11.86,472500.0,7.8879,7.9078,7.868,7.8746,472500.0
2004-12-03 13:30:00,11.86,11.87,11.79,11.83,741600.0,7.8746,7.8812,7.8281,7.8547,741600.0
2004-12-03 14:00:00,11.84,11.9,11.83,11.88,752700.0,7.8613,7.9012,7.8547,7.8879,752700.0
2004-12-03 14:30:00,11.89,11.91,11.86,11.88,600500.0,7.8945,7.9078,7.8746,7.8879,600500.0
2004-12-03 15:00:00,11.88,11.9,11.85,11.89,545000.0,7.8879,7.9012,7.868,7.8945,545000.0
2004-12-03 15:30:00,11.88,11.93,11.87,11.87,1303500.0,7.8879,7.9211,7.8812,7.8812,1303500.0
2004-12-06 09:30:00,11.8,11.8,11.66,11.71,1381300.0,7.8348,7.8348,7.7418,7.775,1381300.0
2004-12-06 10:00:00,11.71,11.79,11.7,11.79,2732700.0,7.775,7.8281,7.7684,7.8281,2732700.0
2004-12-06 10:30:00,11.78,11.85,11.75,11.78,544200.0,7.8215,7.868,7.8016,7.8215,544200.0
2004-12-06 11:00:00,11.78,11.78,11.71,11.73,516000.0,7.8215,7.8215,7.775,7.7883,516000.0
2004-12-06 11:30:00,11.73,11.77,11.72,11.76,353600.0,7.7883,7.8148,7.7816,7.8082,353600.0
2004-12-06 12:00:00,11.76,11.83,11.73,11.81,436400.0,7.8082,7.8547,7.7883,7.8414,436400.0
2004-12-06 12:30:00,11.82,11.83,11.76,11.76,292900.0,7.848,7.8547,7.8082,7.8082,292900.0
2004-12-06 13:00:00,11.76,11.77,11.7,11.73,722200.0,7.8082,7.8148,7.7684,7.7883,722200.0
2004-12-06 13:30:00,11.73,11.78,11.73,11.75,665800.0,7.7883,7.8215,7.7883,7.8016,665800.0
2004-12-06 14:00:00,11.75,11.78,11.74,11.75,356700.0,7.8016,7.8215,7.7949,7.8016,356700.0
2004-12-06 14:30:00,11.75,11.79,11.73,11.76,800500.0,7.8016,7.8281,7.7883,7.8082,800500.0
2004-12-06 15:00:00,11.76,11.77,11.71,11.71,945300.0,7.8082,7.8148,7.775,7.775,945300.0
2004-12-06 15:30:00,11.71,11.73,11.66,11.68,1091500.0,7.775,7.7883,7.7418,7.7551,1091500.0
2004-12-07 09:30:00,11.72,11.78,11.7,11.78,917100.0,7.7816,7.8215,7.7684,7.8215,917100.0
2004-12-07 10:00:00,11.78,11.85,11.74,11.82,1895100.0,7.8215,7.868,7.7949,7.848,1895100.0
2004-12-07 10:30:00,11.82,11.83,11.76,11.79,465400.0,7.848,7.8547,7.8082,7.8281,465400.0
2004-12-07 11:00:00,11.8,11.83,11.75,11.82,614900.0,7.8348,7.8547,7.8016,7.848,614900.0
2004-12-07 11:30:00,11.82,11.83,11.78,11.81,387600.0,7.848,7.8547,7.8215,7.8414,387600.0
2004-12-07 12:00:00,11.81,11.83,11.8,11.82,226500.0,7.8414,7.8547,7.8348,7.848,226500.0
2004-12-07 12:30:00,11.82,11.82,11.79,11.81,821000.0,7.848,7.848,7.8281,7.8414,821000.0
2004-12-07 13:00:00,11.8,11.8,11.69,11.74,585700.0,7.8348,7.8348,7.7617,7.7949,585700.0
2004-12-07 13:30:00,11.73,11.74,11.63,11.68,498300.0,7.7883,7.7949,7.7219,7.7551,498300.0
2004-12-07 14:00:00,11.67,11.68,11.6,11.63,322300.0,7.7484,7.7551,7.702,7.7219,322300.0
2004-12-07 14:30:00,11.63,11.68,11.62,11.62,316400.0,7.7219,7.7551,7.7152,7.7152,316400.0
2004-12-07 15:00:00,11.62,11.63,11.0,11.45,1390600.0,7.7152,7.7219,7.3036,7.6024,1390600.0
2004-12-07 15:30:00,11.44,11.53,11.44,11.46,1345500.0,7.5957,7.6555,7.5957,7.609,1345500.0
2004-12-08 09:30:00,11.45,11.47,11.33,11.33,1028300.0,7.6024,7.6156,7.5227,7.5227,1028300.0
2004-12-08 10:00:00,11.34,11.41,11.31,11.38,522600.0,7.5293,7.5758,7.5094,7.5559,522600.0
2004-12-08 10:30:00,11.38,11.4,11.32,11.33,557300.0,7.5559,7.5692,7.5161,7.5227,557300.0
2004-12-08 11:00:00,11.34,11.34,11.26,11.31,853600.0,7.5293,7.5293,7.4762,7.5094,853600.0
2004-12-08 11:30:00,11.31,11.37,11.3,11.3,775100.0,7.5094,7.5493,7.5028,7.5028,775100.0
2004-12-08 12:00:00,11.31,11.33,11.26,11.3,741900.0,7.5094,7.5227,7.4762,7.5028,741900.0
2004-12-08 12:30:00,11.29,11.3,11.21,11.25,1169300.0,7.4961,7.5028,7.443,7.4696,1169300.0
2004-12-08 13:00:00,11.25,11.31,11.24,11.3,675100.0,7.4696,7.5094,7.4629,7.5028,675100.0
2004-12-08 13:30:00,11.31,11.31,11.24,11.24,756500.0,7.5094,7.5094,7.4629,7.4629,756500.0
2004-12-08 14:00:00,11.24,11.26,11.1,11.15,1134500.0,7.4629,7.4762,7.37,7.4032,1134500.0
2004-12-08 14:30:00,11.15,11.23,11.13,11.17,547000.0,7.4032,7.4563,7.3899,7.4165,547000.0
2004-12-08 15:00:00,11.18,11.23,11.13,11.15,933800.0,7.4231,7.4563,7.3899,7.4032,933800.0
2004-12-08 15:30:00,11.15,11.19,11.11,11.15,1254700.0,7.4032,7.4297,7.3766,7.4032,1254700.0
2004-12-09 09:30:00,11.16,11.38,11.16,11.23,1443800.0,7.4098,7.5559,7.4098,7.4563,1443800.0
2004-12-09 10:00:00,11.22,11.25,11.1,11.1,1026300.0,7.4497,7.4696,7.37,7.37,1026300.0
2004-12-09 10:30:00,11.11,11.15,11.02,11.15,753000.0,7.3766,7.4032,7.3169,7.4032,753000.0
2004-12-09 11:00:00,11.15,11.18,11.12,11.14,360900.0,7.4032,7.4231,7.3833,7.3965,360900.0
2004-12-09 11:30:00,11.14,11.15,11.07,11.09,812500.0,7.3965,7.4032,7.3501,7.3633,812500.0
2004-12-09 12:00:00,11.1,11.15,11.08,11.14,624900.0,7.37,7.4032,7.3567,7.3965,624900.0
2004-12-09 12:30:00,11.14,11.15,11.1,11.13,451400.0,7.3965,7.4032,7.37,7.3899,451400.0
2004-12-09 13:00:00,11.13,11.2,11.11,11.19,763600.0,7.3899,7.4364,7.3766,7.4297,763600.0
2004-12-09 13:30:00,11.18,11.28,11.13,11.15,478600.0,7.4231,7.4895,7.3899,7.4032,478600.0
2004-12-09 14:00:00,11.15,11.15,11.06,11.07,659500.0,7.4032,7.4032,7.3434,7.3501,659500.0
2004-12-09 14:30:00,11.07,11.13,11.05,11.12,969200.0,7.3501,7.3899,7.3368,7.3833,969200.0
2004-12-09 15:00:00,11.13,11.2,11.12,11.13,764600.0,7.3899,7.4364,7.3833,7.3899,764600.0
2004-12-09 15:30:00,11.13,11.16,11.09,11.13,1069600.0,7.3899,7.4098,7.3633,7.3899,1069600.0
2004-12-10 09:30:00,11.37,11.37,11.14,11.2,627300.0,7.5493,7.5493,7.3965,7.4364,627300.0
2004-12-10 10:00:00,11.19,11.3,11.18,11.26,700300.0,7.4297,7.5028,7.4231,7.4762,700300.0
2004-12-10 10:30:00,11.26,11.36,11.23,11.35,703400.0,7.4762,7.5426,7.4563,7.536,703400.0
2004-12-10 11:00:00,11.35,11.36,11.27,11.31,463400.0,7.536,7.5426,7.4829,7.5094,463400.0
2004-12-10 11:30:00,11.3,11.32,11.27,11.28,400200.0,7.5028,7.5161,7.4829,7.4895,400200.0
2004-12-10 12:00:00,11.29,11.3,11.25,11.28,142200.0,7.4961,7.5028,7.4696,7.4895,142200.0
2004-12-10 12:30:00,11.29,11.3,11.27,11.3,213000.0,7.4961,7.5028,7.4829,7.5028,213000.0
2004-12-10 13:00:00,11.3,11.31,11.25,11.28,737600.0,7.5028,7.5094,7.4696,7.4895,737600.0
2004-12-10 13:30:00,11.28,11.3,11.26,11.29,351400.0,7.4895,7.5028,7.4762,7.4961,351400.0
2004-12-10 14:00:00,11.29,11.29,11.25,11.27,453300.0,7.4961,7.4961,7.4696,7.4829,453300.0
2004-12-10 14:30:00,11.27,11.28,11.22,11.25,424500.0,7.4829,7.4895,7.4497,7.4696,424500.0
2004-12-10 15:00:00,11.25,11.26,11.22,11.25,399900.0,7.4696,7.4762,7.4497,7.4696,399900.0
2004-12-10 15:30:00,11.25,11.25,11.2,11.22,539700.0,7.4696,7.4696,7.4364,7.4497,539700.0
2004-12-13 09:30:00,11.25,11.35,11.13,11.15,843400.0,7.4696,7.536,7.3899,7.4032,843400.0
2004-12-13 10:00:00,11.15,11.18,11.12,11.15,573900.0,7.4032,7.4231,7.3833,7.4032,573900.0
2004-12-13 10:30:00,11.14,11.16,11.1,11.1,381100.0,7.3965,7.4098,7.37,7.37,381100.0
2004-12-13 11:00:00,11.1,11.12,11.08,11.08,558200.0,7.37,7.3833,7.3567,7.3567,558200.0
2004-12-13 11:30:00,11.08,11.1,11.07,11.1,211900.0,7.3567,7.37,7.3501,7.37,211900.0
2004-12-13 12:00:00,11.09,11.1,11.07,11.1,260100.0,7.3633,7.37,7.3501,7.37,260100.0
2004-12-13 12:30:00,11.1,11.12,11.09,11.09,544500.0,7.37,7.3833,7.3633,7.3633,544500.0
2004-12-13 13:00:00,11.1,11.11,11.08,11.1,229400.0,7.37,7.3766,7.3567,7.37,229400.0
2004-12-13 13:30:00,11.11,11.12,11.08,11.09,300900.0,7.3766,7.3833,7.3567,7.3633,300900.0
2004-12-13 14:00:00,11.09,11.11,11.08,11.1,322500.0,7.3633,7.3766,7.3567,7.37,322500.0
2004-12-13 14:30:00,11.1,11.13,11.08,11.1,444300.0,7.37,7.3899,7.3567,7.37,444300.0
2004-12-13 15:00:00,11.11,11.12,11.06,11.06,563400.0,7.3766,7.3833,7.3434,7.3434,563400.0
2004-12-13 15:30:00,11.07,11.15,11.06,11.13,777000.0,7.3501,7.4032,7.3434,7.3899,777000.0
2004-12-14 09:30:00,11.15,11.25,11.05,11.25,1725200.0,7.4032,7.4696,7.3368,7.4696,1725200.0
2004-12-14 10:00:00,11.25,11.28,11.2,11.21,3513800.0,7.4696,7.4895,7.4364,7.443,3513800.0
2004-12-14 10:30:00,11.2,11.25,11.2,11.21,1618800.0,7.4364,7.4696,7.4364,7.443,1618800.0
2004-12-14 11:00:00,11.21,11.26,11.2,11.26,598900.0,7.443,7.4762,7.4364,7.4762,598900.0
2004-12-14 11:30:00,11.25,11.29,11.25,11.27,419700.0,7.4696,7.4961,7.4696,7.4829,419700.0
2004-12-14 12:00:00,11.27,11.34,11.27,11.29,528900.0,7.4829,7.5293,7.4829,7.4961,528900.0
2004-12-14 12:30:00,11.29,11.33,11.27,11.29,261300.0,7.4961,7.5227,7.4829,7.4961,261300.0
2004-12-14 13:00:00,11.3,11.33,11.25,11.25,413200.0,7.5028,7.5227,7.4696,7.4696,413200.0
2004-12-14 13:30:00,11.26,11.27,11.21,11.22,302600.0,7.4762,7.4829,7.443,7.4497,302600.0
2004-12-14 14:00:00,11.24,11.28,11.2,11.26,582700.0,7.4629,7.4895,7.4364,7.4762,582700.0
2004-12-14 14:30:00,11.26,11.29,11.21,11.27,514900.0,7.4762,7.4961,7.443,7.4829,514900.0
2004-12-14 15:00:00,11.26,11.37,11.26,11.36,1160600.0,7.4762,7.5493,7.4762,7.5426,1160600.0
2004-12-14 15:30:00,11.36,11.37,11.31,11.37,884900.0,7.5426,7.5493,7.5094,7.5493,884900.0
2004-12-15 09:30:00,11.47,11.48,11.37,11.42,1546500.0,7.6156,7.6223,7.5493,7.5824,1546500.0
2004-12-15 10:00:00,11.42,11.44,11.4,11.43,862200.0,7.5824,7.5957,7.5692,7.5891,862200.0
2004-12-15 10:30:00,11.43,11.44,11.37,11.42,741900.0,7.5891,7.5957,7.5493,7.5824,741900.0
2004-12-15 11:00:00,11.41,11.42,11.31,11.33,2045300.0,7.5758,7.5824,7.5094,7.5227,2045300.0
2004-12-15 11:30:00,11.33,11.42,11.32,11.41,671600.0,7.5227,7.5824,7.5161,7.5758,671600.0
2004-12-15 12:00:00,11.42,11.44,11.39,11.42,351200.0,7.5824,7.5957,7.5625,7.5824,351200.0
2004-12-15 12:30:00,11.42,11.51,11.41,11.5,612800.0,7.5824,7.6422,7.5758,7.6356,612800.0
2004-12-15 13:00:00,11.49,11.57,11.48,11.53,382800.0,7.6289,7.682,7.6223,7.6555,382800.0
2004-12-15 13:30:00,11.53,11.54,11.47,11.48,206500.0,7.6555,7.6621,7.6156,7.6223,206500.0
2004-12-15 14:00:00,11.48,11.51,11.46,11.51,247000.0,7.6223,7.6422,7.609,7.6422,247000.0
2004-12-15 14:30:00,11.52,11.52,11.45,11.49,267100.0,7.6488,7.6488,7.6024,7.6289,267100.0
2004-12-15 15:00:00,11.5,11.58,11.49,11.54,460800.0,7.6356,7.6887,7.6289,7.6621,460800.0
2004-12-15 15:30:00,11.54,11.56,11.52,11.53,672400.0,7.6621,7.6754,7.6488,7.6555,672400.0
2004-12-16 09:30:00,11.47,11.6,11.45,11.58,426300.0,7.6156,7.702,7.6024,7.6887,426300.0
2004-12-16 10:00:00,11.59,11.68,11.58,11.61,518100.0,7.6953,7.7551,7.6887,7.7086,518100.0
2004-12-16 10:30:00,11.61,11.72,11.61,11.68,988400.0,7.7086,7.7816,7.7086,7.7551,988400.0
2004-12-16 11:00:00,11.67,11.78,11.67,11.77,1012100.0,7.7484,7.8215,7.7484,7.8148,1012100.0
2004-12-16 11:30:00,11.77,11.8,11.74,11.74,543400.0,7.8148,7.8348,7.7949,7.7949,543400.0
2004-12-16 12:00:00,11.74,11.8,11.73,11.78,356800.0,7.7949,7.8348,7.7883,7.8215,356800.0
2004-12-16 12:30:00,11.78,11.86,11.77,11.84,2200300.0,7.8215,7.8746,7.8148,7.8613,2200300.0
2004-12-16 13:00:00,11.85,11.87,11.75,11.76,1116300.0,7.868,7.8812,7.8016,7.8082,1116300.0
2004-12-16 13:30:00,11.76,11.77,11.72,11.73,682900.0,7.8082,7.8148,7.7816,7.7883,682900.0
2004-12-16 14:00:00,11.74,11.75,11.7,11.71,1625500.0,7.7949,7.8016,7.7684,7.775,1625500.0
2004-12-16 14:30:00,11.71,11.71,11.61,11.64,827000.0,7.775,7.775,7.7086,7.7285,827000.0
2004-12-16 15:00:00,11.64,11.72,11.63,11.71,639800.0,7.7285,7.7816,7.7219,7.775,639800.0
2004-12-16 15:30:00,11.72,11.72,11.63,11.65,1091100.0,7.7816,7.7816,7.7219,7.7352,1091100.0
2004-12-17 09:30:00,11.6,11.75,11.6,11.71,2106100.0,7.702,7.8016,7.702,7.775,2106100.0
2004-12-17 10:00:00,11.7,11.7,11.6,11.61,468700.0,7.7684,7.7684,7.702,7.7086,468700.0
2004-12-17 10:30:00,11.61,11.62,11.55,11.57,567500.0,7.7086,7.7152,7.6688,7.682,567500.0
2004-12-17 11:00:00,11.57,11.59,11.53,11.58,345900.0,7.682,7.6953,7.6555,7.6887,345900.0
2004-12-17 11:30:00,11.58,11.59,11.51,11.53,323700.0,7.6887,7.6953,7.6422,7.6555,323700.0
2004-12-17 12:00:00,11.52,11.57,11.52,11.55,346900.0,7.6488,7.682,7.6488,7.6688,346900.0
2004-12-17 12:30:00,11.57,11.59,11.55,11.55,322900.0,7.682,7.6953,7.6688,7.6688,322900.0
2004-12-17 13:00:00,11.56,11.61,11.54,11.61,376300.0,7.6754,7.7086,7.6621,7.7086,376300.0
2004-12-17 13:30:00,11.59,11.61,11.56,11.58,366000.0,7.6953,7.7086,7.6754,7.6887,366000.0
2004-12-17 14:00:00,11.58,11.6,11.56,11.58,239500.0,7.6887,7.702,7.6754,7.6887,239500.0
2004-12-17 14:30:00,11.58,11.61,11.56,11.59,244800.0,7.6887,7.7086,7.6754,7.6953,244800.0
2004-12-17 15:00:00,11.59,11.59,11.51,11.52,552800.0,7.6953,7.6953,7.6422,7.6488,552800.0
2004-12-17 15:30:00,11.52,11.58,11.5,11.56,783600.0,7.6488,7.6887,7.6356,7.6754,783600.0
2004-12-20 09:30:00,11.55,11.75,11.53,11.73,526800.0,7.6688,7.8016,7.6555,7.7883,526800.0
2004-12-20 10:00:00,11.73,11.74,11.62,11.64,387700.0,7.7883,7.7949,7.7152,7.7285,387700.0
2004-12-20 10:30:00,11.64,11.67,11.62,11.62,197600.0,7.7285,7.7484,7.7152,7.7152,197600.0
2004-12-20 11:00:00,11.62,11.63,11.57,11.58,284500.0,7.7152,7.7219,7.682,7.6887,284500.0
2004-12-20 11:30:00,11.59,11.6,11.54,11.54,677800.0,7.6953,7.702,7.6621,7.6621,677800.0
2004-12-20 12:00:00,11.54,11.58,11.53,11.55,350800.0,7.6621,7.6887,7.6555,7.6688,350800.0
2004-12-20 12:30:00,11.54,11.58,11.54,11.58,216800.0,7.6621,7.6887,7.6621,7.6887,216800.0
2004-12-20 13:00:00,11.57,11.62,11.57,11.58,167100.0,7.682,7.7152,7.682,7.6887,167100.0
2004-12-20 13:30:00,11.59,11.63,11.57,11.57,286100.0,7.6953,7.7219,7.682,7.682,286100.0
2004-12-20 14:00:00,11.57,11.6,11.56,11.58,342600.0,7.682,7.702,7.6754,7.6887,342600.0
2004-12-20 14:30:00,11.59,11.6,11.53,11.57,314800.0,7.6953,7.702,7.6555,7.682,314800.0
2004-12-20 15:00:00,11.57,11.61,11.56,11.57,381000.0,7.682,7.7086,7.6754,7.682,381000.0
2004-12-20 15:30:00,11.57,11.6,11.55,11.59,979600.0,7.682,7.702,7.6688,7.6953,979600.0
2004-12-21 09:30:00,11.62,11.65,11.54,11.57,746400.0,7.7152,7.7352,7.6621,7.682,746400.0
2004-12-21 10:00:00,11.58,11.62,11.57,11.6,476400.0,7.6887,7.7152,7.682,7.702,476400.0
2004-12-21 10:30:00,11.61,11.62,11.59,11.61,180600.0,7.7086,7.7152,7.6953,7.7086,180600.0
2004-12-21 11:00:00,11.61,11.64,11.6,11.63,220000.0,7.7086,7.7285,7.702,7.7219,220000.0
2004-12-21 11:30:00,11.64,11.64,11.6,11.62,257200.0,7.7285,7.7285,7.702,7.7152,257200.0
2004-12-21 12:00:00,11.62,11.69,11.61,11.66,574900.0,7.7152,7.7617,7.7086,7.7418,574900.0
2004-12-21 12:30:00,11.67,11.72,11.65,11.7,380900.0,7.7484,7.7816,7.7352,7.7684,380900.0
2004-12-21 13:00:00,11.7,11.71,11.67,11.69,331700.0,7.7684,7.775,7.7484,7.7617,331700.0
2004-12-21 13:30:00,11.7,11.72,11.65,11.72,357500.0,7.7684,7.7816,7.7352,7.7816,357500.0
2004-12-21 14:00:00,11.72,11.79,11.71,11.79,790700.0,7.7816,7.8281,7.775,7.8281,790700.0
2004-12-21 14:30:00,11.79,11.85,11.75,11.78,761500.0,7.8281,7.868,7.8016,7.8215,761500.0
2004-12-21 15:00:00,11.78,11.82,11.75,11.82,447300.0,7.8215,7.848,7.8016,7.848,447300.0
2004-12-21 15:30:00,11.81,11.83,11.77,11.8,784100.0,7.8414,7.8547,7.8148,7.8348,784100.0
2004-12-22 09:30:00,11.88,11.89,11.78,11.8,1188400.0,7.8879,7.8945,7.8215,7.8348,1188400.0
2004-12-22 10:00:00,11.8,11.8,11.73,11.75,279400.0,7.8348,7.8348,7.7883,7.8016,279400.0
2004-12-22 10:30:00,11.76,11.83,11.75,11.78,919000.0,7.8082,7.8547,7.8016,7.8215,919000.0
2004-12-22 11:00:00,11.78,11.79,11.7,11.7,457600.0,7.8215,7.8281,7.7684,7.7684,457600.0
2004-12-22 11:30:00,11.7,11.84,11.7,11.81,735300.0,7.7684,7.8613,7.7684,7.8414,735300.0
2004-12-22 12:00:00,11.83,11.83,11.7,11.7,317000.0,7.8547,7.8547,7.7684,7.7684,317000.0
2004-12-22 12:30:00,11.7,11.77,11.7,11.76,285400.0,7.7684,7.8148,7.7684,7.8082,285400.0
2004-12-22 13:00:00,11.76,11.76,11.7,11.74,266400.0,7.8082,7.8082,7.7684,7.7949,266400.0
2004-12-22 13:30:00,11.74,11.76,11.72,11.75,220300.0,7.7949,7.8082,7.7816,7.8016,220300.0
2004-12-22 14:00:00,11.75,11.76,11.72,11.74,267600.0,7.8016,7.8082,7.7816,7.7949,267600.0
2004-12-22 14:30:00,11.74,11.77,11.73,11.75,236600.0,7.7949,7.8148,7.7883,7.8016,236600.0
2004-12-22 15:00:00,11.75,11.82,11.75,11.8,274700.0,7.8016,7.848,7.8016,7.8348,274700.0
2004-12-22 15:30:00,11.79,11.87,11.79,11.86,992400.0,7.8281,7.8812,7.8281,7.8746,992400.0
2004-12-23 09:30:00,11.84,11.85,11.74,11.74,464600.0,7.8613,7.868,7.7949,7.7949,464600.0
2004-12-23 10:00:00,11.74,11.76,11.72,11.74,300000.0,7.7949,7.8082,7.7816,7.7949,300000.0
2004-12-23 10:30:00,11.74,11.75,11.71,11.73,297800.0,7.7949,7.8016,7.775,7.7883,297800.0
2004-12-23 11:00:00,11.74,11.75,11.72,11.74,255500.0,7.7949,7.8016,7.7816,7.7949,255500.0
2004-12-23 11:30:00,11.73,11.75,11.71,11.73,125600.0,7.7883,7.8016,7.775,7.7883,125600.0
2004-12-23 12:00:00,11.73,11.74,11.71,11.73,184500.0,7.7883,7.7949,7.775,7.7883,184500.0
2004-12-23 12:30:00,11.73,11.76,11.71,11.72,385500.0,7.7883,7.8082,7.775,7.7816,385500.0
2004-12-23 13:00:00,11.71,11.75,11.68,11.75,345400.0,7.775,7.8016,7.7551,7.8016,345400.0
2004-12-23 13:30:00,11.75,11.78,11.73,11.77,165500.0,7.8016,7.8215,7.7883,7.8148,165500.0
2004-12-23 14:00:00,11.78,11.82,11.77,11.77,262700.0,7.8215,7.848,7.8148,7.8148,262700.0
2004-12-23 14:30:00,11.78,11.8,11.77,11.8,131300.0,7.8215,7.8348,7.8148,7.8348,131300.0
2004-12-23 15:00:00,11.8,11.85,11.8,11.81,386300.0,7.8348,7.868,7.8348,7.8414,386300.0
2004-12-23 15:30:00,11.81,11.88,11.8,11.8,444300.0,7.8414,7.8879,7.8348,7.8348,444300.0
2004-12-27 09:30:00,11.77,11.94,11.75,11.83,729500.0,7.8148,7.9277,7.8016,7.8547,729500.0
2004-12-27 10:00:00,11.82,11.83,11.74,11.77,719200.0,7.848,7.8547,7.7949,7.8148,719200.0
2004-12-27 10:30:00,11.77,11.85,11.76,11.83,285600.0,7.8148,7.868,7.8082,7.8547,285600.0
2004-12-27 11:00:00,11.83,11.84,11.76,11.77,203100.0,7.8547,7.8613,7.8082,7.8148,203100.0
2004-12-27 11:30:00,11.77,11.78,11.72,11.76,351700.0,7.8148,7.8215,7.7816,7.8082,351700.0
2004-12-27 12:00:00,11.78,11.8,11.75,11.76,180200.0,7.8215,7.8348,7.8016,7.8082,180200.0
2004-12-27 12:30:00,11.76,11.84,11.75,11.84,233600.0,7.8082,7.8613,7.8016,7.8613,233600.0
2004-12-27 13:00:00,11.84,11.86,11.82,11.85,235500.0,7.8613,7.8746,7.848,7.868,235500.0
2004-12-27 13:30:00,11.85,11.9,11.83,11.89,230300.0,7.868,7.9012,7.8547,7.8945,230300.0
2004-12-27 14:00:00,11.89,11.94,11.88,11.94,440000.0,7.8945,7.9277,7.8879,7.9277,440000.0
2004-12-27 14:30:00,11.94,11.95,11.89,11.89,337500.0,7.9277,7.9343,7.8945,7.8945,337500.0
2004-12-27 15:00:00,11.9,11.95,11.89,11.94,453500.0,7.9012,7.9343,7.8945,7.9277,453500.0
2004-12-27 15:30:00,11.93,11.94,11.86,11.89,507600.0,7.9211,7.9277,7.8746,7.8945,507600.0
2004-12-28 09:30:00,11.82,11.87,11.76,11.84,577700.0,7.848,7.8812,7.8082,7.8613,577700.0
2004-12-28 10:00:00,11.84,11.88,11.83,11.84,241200.0,7.8613,7.8879,7.8547,7.8613,241200.0
2004-12-28 10:30:00,11.84,11.86,11.82,11.82,290200.0,7.8613,7.8746,7.848,7.848,290200.0
2004-12-28 11:00:00,11.82,11.83,11.77,11.82,414100.0,7.848,7.8547,7.8148,7.848,414100.0
2004-12-28 11:30:00,11.82,11.82,11.76,11.77,307800.0,7.848,7.848,7.8082,7.8148,307800.0
2004-12-28 12:00:00,11.77,11.78,11.73,11.73,338100.0,7.8148,7.8215,7.7883,7.7883,338100.0
2004-12-28 12:30:00,11.73,11.75,11.72,11.74,299500.0,7.7883,7.8016,7.7816,7.7949,299500.0
2004-12-28 13:00:00,11.75,11.76,11.73,11.74,440100.0,7.8016,7.8082,7.7883,7.7949,440100.0
2004-12-28 13:30:00,11.74,11.75,11.72,11.72,502300.0,7.7949,7.8016,7.7816,7.7816,502300.0
2004-12-28 14:00:00,11.73,11.73,11.67,11.68,462900.0,7.7883,7.7883,7.7484,7.7551,462900.0
2004-12-28 14:30:00,11.69,11.72,11.68,11.72,368400.0,7.7617,7.7816,7.7551,7.7816,368400.0
2004-12-28 15:00:00,11.73,11.77,11.71,11.72,663700.0,7.7883,7.8148,7.775,7.7816,663700.0
2004-12-28 15:30:00,11.71,11.75,11.68,11.7,892600.0,7.775,7.8016,7.7551,7.7684,892600.0
2004-12-29 09:30:00,11.69,11.73,11.61,11.68,882500.0,7.7617,7.7883,7.7086,7.7551,882500.0
2004-12-29 10:00:00,11.68,11.73,11.67,11.69,492800.0,7.7551,7.7883,7.7484,7.7617,492800.0
2004-12-29 10:30:00,11.69,11.73,11.68,11.68,505900.0,7.7617,7.7883,7.7551,7.7551,505900.0
2004-12-29 11:00:00,11.68,11.72,11.68,11.71,294100.0,7.7551,7.7816,7.7551,7.775,294100.0
2004-12-29 11:30:00,11.72,11.73,11.69,11.69,205000.0,7.7816,7.7883,7.7617,7.7617,205000.0
2004-12-29 12:00:00,11.69,11.71,11.66,11.67,197400.0,7.7617,7.775,7.7418,7.7484,197400.0
2004-12-29 12:30:00,11.67,11.69,11.65,11.65,356400.0,7.7484,7.7617,7.7352,7.7352,356400.0
2004-12-29 13:00:00,11.65,11.68,11.64,11.67,1013300.0,7.7352,7.7551,7.7285,7.7484,1013300.0
2004-12-29 13:30:00,11.68,11.68,11.61,11.62,578200.0,7.7551,7.7551,7.7086,7.7152,578200.0
2004-12-29 14:00:00,11.61,11.67,11.6,11.61,400900.0,7.7086,7.7484,7.702,7.7086,400900.0
2004-12-29 14:30:00,11.61,11.63,11.58,11.6,326100.0,7.7086,7.7219,7.6887,7.702,326100.0
2004-12-29 15:00:00,11.6,11.61,11.59,11.61,342200.0,7.702,7.7086,7.6953,7.7086,342200.0
2004-12-29 15:30:00,11.62,11.65,11.59,11.62,745900.0,7.7152,7.7352,7.6953,7.7152,745900.0
2004-12-30 09:30:00,11.57,11.7,11.57,11.7,458500.0,7.682,7.7684,7.682,7.7684,458500.0
2004-12-30 10:00:00,11.7,11.7,11.66,11.66,231300.0,7.7684,7.7684,7.7418,7.7418,231300.0
2004-12-30 10:30:00,11.67,11.69,11.65,11.65,212600.0,7.7484,7.7617,7.7352,7.7352,212600.0
2004-12-30 11:00:00,11.65,11.66,11.63,11.64,196800.0,7.7352,7.7418,7.7219,7.7285,196800.0
2004-12-30 11:30:00,11.65,11.68,11.64,11.67,261700.0,7.7352,7.7551,7.7285,7.7484,261700.0
2004-12-30 12:00:00,11.68,11.7,11.67,11.68,256400.0,7.7551,7.7684,7.7484,7.7551,256400.0
2004-12-30 12:30:00,11.69,11.7,11.68,11.68,122300.0,7.7617,7.7684,7.7551,7.7551,122300.0
2004-12-30 13:00:00,11.68,11.7,11.68,11.69,111600.0,7.7551,7.7684,7.7551,7.7617,111600.0
2004-12-30 13:30:00,11.7,11.73,11.69,11.73,191800.0,7.7684,7.7883,7.7617,7.7883,191800.0
2004-12-30 14:00:00,11.73,11.74,11.72,11.73,203800.0,7.7883,7.7949,7.7816,7.7883,203800.0
2004-12-30 14:30:00,11.72,11.73,11.7,11.72,154000.0,7.7816,7.7883,7.7684,7.7816,154000.0
2004-12-30 15:00:00,11.72,11.77,11.72,11.76,428500.0,7.7816,7.8148,7.7816,7.8082,428500.0
2004-12-30 15:30:00,11.76,11.79,11.74,11.75,411800.0,7.8082,7.8281,7.7949,7.8016,411800.0
2004-12-31 09:30:00,11.8,11.84,11.77,11.81,355300.0,7.8348,7.8613,7.8148,7.8414,355300.0
2004-12-31 10:00:00,11.81,11.87,11.8,11.86,287300.0,7.8414,7.8812,7.8348,7.8746,287300.0
2004-12-31 10:30:00,11.86,11.88,11.84,11.85,234400.0,7.8746,7.8879,7.8613,7.868,234400.0
2004-12-31 11:00:00,11.85,11.87,11.83,11.86,207600.0,7.868,7.8812,7.8547,7.8746,207600.0
2004-12-31 11:30:00,11.86,11.89,11.84,11.85,202000.0,7.8746,7.8945,7.8613,7.868,202000.0
2004-12-31 12:00:00,11.85,11.86,11.84,11.85,138800.0,7.868,7.8746,7.8613,7.868,138800.0
2004-12-31 12:30:00,11.86,11.87,11.83,11.84,230300.0,7.8746,7.8812,7.8547,7.8613,230300.0
2004-12-31 13:00:00,11.84,11.85,11.82,11.83,127300.0,7.8613,7.868,7.848,7.8547,127300.0
2004-12-31 13:30:00,11.84,11.84,11.78,11.78,107600.0,7.8613,7.8613,7.8215,7.8215,107600.0
2004-12-31 14:00:00,11.79,11.82,11.78,11.79,163800.0,7.8281,7.848,7.8215,7.8281,163800.0
2004-12-31 14:30:00,11.79,11.82,11.78,11.79,254000.0,7.8281,7.848,7.8215,7.8281,254000.0
2004-12-31 15:00:00,11.8,11.82,11.79,11.8,160100.0,7.8348,7.848,7.8281,7.8348,160100.0
2004-12-31 15:30:00,11.8,11.82,11.73,11.77,429900.0,7.8348,7.848,7.7883,7.8148,429900.0
2005-01-03 09:30:00,11.84,11.99,11.84,11.93,1494400.0,7.8613,7.9609,7.8613,7.9211,1494400.0
2005-01-03 10:00:00,11.93,11.95,11.86,11.88,736000.0,7.9211,7.9343,7.8746,7.8879,736000.0
2005-01-03 10:30:00,11.88,11.89,11.81,11.84,501400.0,7.8879,7.8945,7.8414,7.8613,501400.0
2005-01-03 11:00:00,11.84,11.85,11.73,11.77,538900.0,7.8613,7.868,7.7883,7.8148,538900.0
2005-01-03 11:30:00,11.76,11.78,11.73,11.74,399300.0,7.8082,7.8215,7.7883,7.7949,399300.0
2005-01-03 12:00:00,11.74,11.8,11.71,11.76,241300.0,7.7949,7.8348,7.775,7.8082,241300.0
2005-01-03 12:30:00,11.76,11.77,11.71,11.73,251800.0,7.8082,7.8148,7.775,7.7883,251800.0
2005-01-03 13:00:00,11.74,11.74,11.7,11.7,277400.0,7.7949,7.7949,7.7684,7.7684,277400.0
2005-01-03 13:30:00,11.7,11.76,11.7,11.74,177700.0,7.7684,7.8082,7.7684,7.7949,177700.0
2005-01-03 14:00:00,11.74,11.8,11.71,11.79,215400.0,7.7949,7.8348,7.775,7.8281,215400.0
2005-01-03 14:30:00,11.8,11.84,11.79,11.8,279300.0,7.8348,7.8613,7.8281,7.8348,279300.0
2005-01-03 15:00:00,11.79,11.8,11.74,11.75,226900.0,7.8281,7.8348,7.7949,7.8016,226900.0
2005-01-03 15:30:00,11.75,11.76,11.69,11.72,424000.0,7.8016,7.8082,7.7617,7.7816,424000.0
2005-01-04 09:30:00,11.76,11.82,11.71,11.8,673200.0,7.8082,7.848,7.775,7.8348,673200.0
2005-01-04 10:00:00,11.79,11.86,11.75,11.75,495300.0,7.8281,7.8746,7.8016,7.8016,495300.0
2005-01-04 10:30:00,11.75,11.77,11.7,11.7,640600.0,7.8016,7.8148,7.7684,7.7684,640600.0
2005-01-04 11:00:00,11.71,11.72,11.6,11.6,508000.0,7.775,7.7816,7.702,7.702,508000.0
2005-01-04 11:30:00,11.6,11.67,11.59,11.61,701400.0,7.702,7.7484,7.6953,7.7086,701400.0
2005-01-04 12:00:00,11.61,11.62,11.59,11.6,394300.0,7.7086,7.7152,7.6953,7.702,394300.0
2005-01-04 12:30:00,11.61,11.62,11.59,11.6,307000.0,7.7086,7.7152,7.6953,7.702,307000.0
2005-01-04 13:00:00,11.6,11.61,11.6,11.6,228000.0,7.702,7.7086,7.702,7.702,228000.0
2005-01-04 13:30:00,11.6,11.61,11.58,11.59,404900.0,7.702,7.7086,7.6887,7.6953,404900.0
2005-01-04 14:00:00,11.59,11.6,11.55,11.55,638500.0,7.6953,7.702,7.6688,7.6688,638500.0
2005-01-04 14:30:00,11.55,11.57,11.53,11.56,744200.0,7.6688,7.682,7.6555,7.6754,744200.0
2005-01-04 15:00:00,11.56,11.61,11.55,11.55,677200.0,7.6754,7.7086,7.6688,7.6688,677200.0
2005-01-04 15:30:00,11.55,11.61,11.53,11.54,634700.0,7.6688,7.7086,7.6555,7.6621,634700.0
2005-01-05 09:30:00,11.54,11.63,11.53,11.59,516000.0,7.6621,7.7219,7.6555,7.6953,516000.0
2005-01-05 10:00:00,11.58,11.63,11.56,11.57,412200.0,7.6887,7.7219,7.6754,7.682,412200.0
2005-01-05 10:30:00,11.56,11.6,11.55,11.57,426900.0,7.6754,7.702,7.6688,7.682,426900.0
2005-01-05 11:00:00,11.57,11.61,11.57,11.57,518400.0,7.682,7.7086,7.682,7.682,518400.0
2005-01-05 11:30:00,11.57,11.59,11.57,11.58,447400.0,7.682,7.6953,7.682,7.6887,447400.0
2005-01-05 12:00:00,11.58,11.59,11.54,11.56,431400.0,7.6887,7.6953,7.6621,7.6754,431400.0
2005-01-05 12:30:00,11.55,11.56,11.45,11.5,755800.0,7.6688,7.6754,7.6024,7.6356,755800.0
2005-01-05 13:00:00,11.5,11.53,11.5,11.51,295800.0,7.6356,7.6555,7.6356,7.6422,295800.0
2005-01-05 13:30:00,11.51,11.54,11.5,11.5,575100.0,7.6422,7.6621,7.6356,7.6356,575100.0
2005-01-05 14:00:00,11.49,11.52,11.45,11.45,443600.0,7.6289,7.6488,7.6024,7.6024,443600.0
2005-01-05 14:30:00,11.45,11.47,11.41,11.41,310200.0,7.6024,7.6156,7.5758,7.5758,310200.0
2005-01-05 15:00:00,11.41,11.46,11.38,11.4,553900.0,7.5758,7.609,7.5559,7.5692,553900.0
2005-01-05 15:30:00,11.39,11.41,11.28,11.41,1235800.0,7.5625,7.5758,7.4895,7.5758,1235800.0
2005-01-06 09:30:00,11.75,11.75,11.65,11.72,1419000.0,7.8016,7.8016,7.7352,7.7816,1419000.0
2005-01-06 10:00:00,11.73,11.74,11.66,11.71,426900.0,7.7883,7.7949,7.7418,7.775,426900.0
2005-01-06 10:30:00,11.71,11.73,11.69,11.72,858800.0,7.775,7.7883,7.7617,7.7816,858800.0
2005-01-06 11:00:00,11.72,11.77,11.69,11.77,867600.0,7.7816,7.8148,7.7617,7.8148,867600.0
2005-01-06 11:30:00,11.77,11.8,11.72,11.73,631400.0,7.8148,7.8348,7.7816,7.7883,631400.0
2005-01-06 12:00:00,11.72,11.76,11.72,11.72,773900.0,7.7816,7.8082,7.7816,7.7816,773900.0
2005-01-06 12:30:00,11.72,11.77,11.68,11.69,985700.0,7.7816,7.8148,7.7551,7.7617,985700.0
2005-01-06 13:00:00,11.68,11.76,11.68,11.74,343900.0,7.7551,7.8082,7.7551,7.7949,343900.0
2005-01-06 13:30:00,11.74,11.79,11.73,11.79,418200.0,7.7949,7.8281,7.7883,7.8281,418200.0
2005-01-06 14:00:00,11.79,11.81,11.76,11.78,563100.0,7.8281,7.8414,7.8082,7.8215,563100.0
2005-01-06 14:30:00,11.78,11.81,11.73,11.73,687600.0,7.8215,7.8414,7.7883,7.7883,687600.0
2005-01-06 15:00:00,11.73,11.74,11.66,11.69,867900.0,7.7883,7.7949,7.7418,7.7617,867900.0
2005-01-06 15:30:00,11.7,11.77,11.68,11.73,1308800.0,7.7684,7.8148,7.7551,7.7883,1308800.0
2005-01-07 09:30:00,11.89,11.93,11.76,11.85,841600.0,7.8945,7.9211,7.8082,7.868,841600.0
2005-01-07 10:00:00,11.86,11.89,11.83,11.84,515000.0,7.8746,7.8945,7.8547,7.8613,515000.0
2005-01-07 10:30:00,11.84,11.86,11.78,11.84,572900.0,7.8613,7.8746,7.8215,7.8613,572900.0
2005-01-07 11:00:00,11.83,11.88,11.82,11.86,371600.0,7.8547,7.8879,7.848,7.8746,371600.0
2005-01-07 11:30:00,11.87,11.89,11.84,11.88,580900.0,7.8812,7.8945,7.8613,7.8879,580900.0
2005-01-07 12:00:00,11.88,11.91,11.86,11.9,387500.0,7.8879,7.9078,7.8746,7.9012,387500.0
2005-01-07 12:30:00,11.9,11.92,11.89,11.9,303500.0,7.9012,7.9144,7.8945,7.9012,303500.0
2005-01-07 13:00:00,11.9,12.9,11.87,11.88,274300.0,7.9012,8.5651,7.8812,7.8879,274300.0
2005-01-07 13:30:00,11.88,11.91,11.85,11.88,305600.0,7.8879,7.9078,7.868,7.8879,305600.0
2005-01-07 14:00:00,11.88,11.91,11.85,11.87,462300.0,7.8879,7.9078,7.868,7.8812,462300.0
2005-01-07 14:30:00,11.87,11.89,11.85,11.87,585500.0,7.8812,7.8945,7.868,7.8812,585500.0
2005-01-07 15:00:00,11.87,11.9,11.86,11.89,994800.0,7.8812,7.9012,7.8746,7.8945,994800.0
2005-01-07 15:30:00,11.88,11.93,11.85,11.88,2319800.0,7.8879,7.9211,7.868,7.8879,2319800.0
2005-01-10 09:30:00,11.88,11.88,11.79,11.82,476800.0,7.8879,7.8879,7.8281,7.848,476800.0
2005-01-10 10:00:00,11.83,11.87,11.82,11.86,455000.0,7.8547,7.8812,7.848,7.8746,455000.0
2005-01-10 10:30:00,11.86,11.9,11.84,11.89,373600.0,7.8746,7.9012,7.8613,7.8945,373600.0
2005-01-10 11:00:00,11.88,11.89,11.86,11.88,298400.0,7.8879,7.8945,7.8746,7.8879,298400.0
2005-01-10 11:30:00,11.87,11.89,11.86,11.87,204300.0,7.8812,7.8945,7.8746,7.8812,204300.0
2005-01-10 12:00:00,11.87,11.91,11.86,11.9,244000.0,7.8812,7.9078,7.8746,7.9012,244000.0
2005-01-10 12:30:00,11.9,11.9,11.85,11.87,622500.0,7.9012,7.9012,7.868,7.8812,622500.0
2005-01-10 13:00:00,11.87,11.9,11.87,11.88,1397300.0,7.8812,7.9012,7.8812,7.8879,1397300.0
2005-01-10 13:30:00,11.88,11.92,11.88,11.91,222400.0,7.8879,7.9144,7.8879,7.9078,222400.0
2005-01-10 14:00:00,11.91,11.92,11.9,11.9,184500.0,7.9078,7.9144,7.9012,7.9012,184500.0
2005-01-10 14:30:00,11.9,11.92,11.88,11.92,454000.0,7.9012,7.9144,7.8879,7.9144,454000.0
2005-01-10 15:00:00,11.91,11.92,11.86,11.88,572700.0,7.9078,7.9144,7.8746,7.8879,572700.0
2005-01-10 15:30:00,11.87,11.92,11.82,11.89,843500.0,7.8812,7.9144,7.848,7.8945,843500.0
2005-01-11 09:30:00,11.7,11.8,11.67,11.74,1205000.0,7.7684,7.8348,7.7484,7.7949,1205000.0
2005-01-11 10:00:00,11.75,11.77,11.7,11.74,539100.0,7.8016,7.8148,7.7684,7.7949,539100.0
2005-01-11 10:30:00,11.74,11.79,11.74,11.74,374200.0,7.7949,7.8281,7.7949,7.7949,374200.0
2005-01-11 11:00:00,11.73,11.77,11.7,11.75,904100.0,7.7883,7.8148,7.7684,7.8016,904100.0
2005-01-11 11:30:00,11.75,11.77,11.71,11.71,804500.0,7.8016,7.8148,7.775,7.775,804500.0
2005-01-11 12:00:00,11.71,11.74,11.65,11.7,991300.0,7.775,7.7949,7.7352,7.7684,991300.0
2005-01-11 12:30:00,11.71,11.72,11.66,11.72,384600.0,7.775,7.7816,7.7418,7.7816,384600.0
2005-01-11 13:00:00,11.72,11.73,11.56,11.62,849500.0,7.7816,7.7883,7.6754,7.7152,849500.0
2005-01-11 13:30:00,11.63,11.73,11.63,11.69,1051300.0,7.7219,7.7883,7.7219,7.7617,1051300.0
2005-01-11 14:00:00,11.7,11.74,11.68,11.71,892300.0,7.7684,7.7949,7.7551,7.775,892300.0
2005-01-11 14:30:00,11.72,11.79,11.72,11.78,790600.0,7.7816,7.8281,7.7816,7.8215,790600.0
2005-01-11 15:00:00,11.77,11.81,11.74,11.78,602500.0,7.8148,7.8414,7.7949,7.8215,602500.0
2005-01-11 15:30:00,11.77,11.8,11.73,11.75,1185900.0,7.8148,7.8348,7.7883,7.8016,1185900.0
2005-01-12 09:30:00,11.66,11.78,11.65,11.7,1144800.0,7.7418,7.8215,7.7352,7.7684,1144800.0
2005-01-12 10:00:00,11.69,11.72,11.65,11.67,477100.0,7.7617,7.7816,7.7352,7.7484,477100.0
2005-01-12 10:30:00,11.67,11.69,11.56,11.61,601700.0,7.7484,7.7617,7.6754,7.7086,601700.0
2005-01-12 11:00:00,11.6,11.7,11.6,11.68,276700.0,7.702,7.7684,7.702,7.7551,276700.0
2005-01-12 11:30:00,11.68,11.82,11.68,11.82,516300.0,7.7551,7.848,7.7551,7.848,516300.0
2005-01-12 12:00:00,11.82,11.85,11.81,11.82,321500.0,7.848,7.868,7.8414,7.848,321500.0
2005-01-12 12:30:00,11.83,11.83,11.72,11.73,183900.0,7.8547,7.8547,7.7816,7.7883,183900.0
2005-01-12 13:00:00,11.72,11.81,11.72,11.76,595600.0,7.7816,7.8414,7.7816,7.8082,595600.0
2005-01-12 13:30:00,11.76,11.81,11.68,11.77,450600.0,7.8082,7.8414,7.7551,7.8148,450600.0
2005-01-12 14:00:00,11.78,11.79,11.74,11.76,458800.0,7.8215,7.8281,7.7949,7.8082,458800.0
2005-01-12 14:30:00,11.76,11.76,11.71,11.71,1494900.0,7.8082,7.8082,7.775,7.775,1494900.0
2005-01-12 15:00:00,11.71,11.73,11.69,11.72,487700.0,7.775,7.7883,7.7617,7.7816,487700.0
2005-01-12 15:30:00,11.73,11.83,11.72,11.81,1322500.0,7.7883,7.8547,7.7816,7.8414,1322500.0
2005-01-13 09:30:00,11.82,11.89,11.82,11.87,987700.0,7.848,7.8945,7.848,7.8812,987700.0
2005-01-13 10:00:00,11.86,11.92,11.84,11.9,533100.0,7.8746,7.9144,7.8613,7.9012,533100.0
2005-01-13 10:30:00,11.9,11.93,11.85,11.87,561300.0,7.9012,7.9211,7.868,7.8812,561300.0
2005-01-13 11:00:00,11.87,11.91,11.85,11.89,662600.0,7.8812,7.9078,7.868,7.8945,662600.0
2005-01-13 11:30:00,11.89,11.91,11.86,11.9,842400.0,7.8945,7.9078,7.8746,7.9012,842400.0
2005-01-13 12:00:00,11.9,11.91,11.87,11.89,573900.0,7.9012,7.9078,7.8812,7.8945,573900.0
2005-01-13 12:30:00,11.9,11.92,11.8,11.92,496300.0,7.9012,7.9144,7.8348,7.9144,496300.0
2005-01-13 13:00:00,11.92,11.93,11.87,11.89,697300.0,7.9144,7.9211,7.8812,7.8945,697300.0
2005-01-13 13:30:00,11.89,11.92,11.89,11.9,394900.0,7.8945,7.9144,7.8945,7.9012,394900.0
2005-01-13 14:00:00,11.9,11.93,11.9,11.92,663200.0,7.9012,7.9211,7.9012,7.9144,663200.0
2005-01-13 14:30:00,11.92,11.96,11.9,11.9,1494300.0,7.9144,7.941,7.9012,7.9012,1494300.0
2005-01-13 15:00:00,11.91,11.92,11.85,11.85,990400.0,7.9078,7.9144,7.868,7.868,990400.0
2005-01-13 15:30:00,11.85,11.88,11.85,11.87,1091300.0,7.868,7.8879,7.868,7.8812,1091300.0
2005-01-14 09:30:00,11.91,11.99,11.83,11.94,942600.0,7.9078,7.9609,7.8547,7.9277,942600.0
2005-01-14 10:00:00,11.92,11.95,11.86,11.91,461400.0,7.9144,7.9343,7.8746,7.9078,461400.0
2005-01-14 10:30:00,11.92,11.94,11.88,11.89,335200.0,7.9144,7.9277,7.8879,7.8945,335200.0
2005-01-14 11:00:00,11.88,11.9,11.86,11.88,382500.0,7.8879,7.9012,7.8746,7.8879,382500.0
2005-01-14 11:30:00,11.88,11.88,11.79,11.79,592200.0,7.8879,7.8879,7.8281,7.8281,592200.0
2005-01-14 12:00:00,11.79,11.85,11.78,11.81,426300.0,7.8281,7.868,7.8215,7.8414,426300.0
2005-01-14 12:30:00,11.82,11.85,11.81,11.83,342100.0,7.848,7.868,7.8414,7.8547,342100.0
2005-01-14 13:00:00,11.82,11.83,11.79,11.82,439900.0,7.848,7.8547,7.8281,7.848,439900.0
2005-01-14 13:30:00,11.81,11.83,11.76,11.79,328700.0,7.8414,7.8547,7.8082,7.8281,328700.0
2005-01-14 14:00:00,11.79,11.8,11.73,11.78,635600.0,7.8281,7.8348,7.7883,7.8215,635600.0
2005-01-14 14:30:00,11.77,11.81,11.75,11.8,945900.0,7.8148,7.8414,7.8016,7.8348,945900.0
2005-01-14 15:00:00,11.8,11.8,11.71,11.77,1218400.0,7.8348,7.8348,7.775,7.8148,1218400.0
2005-01-14 15:30:00,11.77,11.8,11.73,11.78,1163400.0,7.8148,7.8348,7.7883,7.8215,1163400.0
2005-01-18 09:30:00,11.8,11.82,11.68,11.77,1132400.0,7.8348,7.848,7.7551,7.8148,1132400.0
2005-01-18 10:00:00,11.79,11.8,11.72,11.8,920300.0,7.8281,7.8348,7.7816,7.8348,920300.0
2005-01-18 10:30:00,11.81,11.91,11.8,11.9,1260700.0,7.8414,7.9078,7.8348,7.9012,1260700.0
2005-01-18 11:00:00,11.9,11.96,11.89,11.95,946500.0,7.9012,7.941,7.8945,7.9343,946500.0
2005-01-18 11:30:00,11.96,12.05,11.96,12.03,1668600.0,7.941,8.0007,7.941,7.9875,1668600.0
2005-01-18 12:00:00,12.04,12.14,12.03,12.14,1266200.0,7.9941,8.0605,7.9875,8.0605,1266200.0
2005-01-18 12:30:00,12.13,12.14,12.11,12.11,507300.0,8.0539,8.0605,8.0406,8.0406,507300.0
2005-01-18 13:00:00,12.12,12.13,12.08,12.1,460400.0,8.0472,8.0539,8.0207,8.0339,460400.0
2005-01-18 13:30:00,12.1,12.14,12.09,12.14,532600.0,8.0339,8.0605,8.0273,8.0605,532600.0
2005-01-18 14:00:00,12.14,12.18,12.13,12.17,557100.0,8.0605,8.0871,8.0539,8.0804,557100.0
2005-01-18 14:30:00,12.18,12.21,12.15,12.15,768600.0,8.0871,8.107,8.0671,8.0671,768600.0
2005-01-18 15:00:00,12.15,12.2,12.12,12.18,935900.0,8.0671,8.1003,8.0472,8.0871,935900.0
2005-01-18 15:30:00,12.17,12.24,12.17,12.22,1395100.0,8.0804,8.1269,8.0804,8.1136,1395100.0
2005-01-19 09:30:00,12.4,12.4,12.1,12.23,1185800.0,8.2331,8.2331,8.0339,8.1203,1185800.0
2005-01-19 10:00:00,12.23,12.23,12.09,12.1,431100.0,8.1203,8.1203,8.0273,8.0339,431100.0
2005-01-19 10:30:00,12.1,12.1,11.93,11.97,618300.0,8.0339,8.0339,7.9211,7.9476,618300.0
2005-01-19 11:00:00,11.97,12.0,11.9,11.96,866600.0,7.9476,7.9675,7.9012,7.941,866600.0
2005-01-19 11:30:00,11.97,12.0,11.92,11.95,501900.0,7.9476,7.9675,7.9144,7.9343,501900.0
2005-01-19 12:00:00,11.95,11.99,11.9,11.91,410600.0,7.9343,7.9609,7.9012,7.9078,410600.0
2005-01-19 12:30:00,11.92,11.95,11.9,11.95,265700.0,7.9144,7.9343,7.9012,7.9343,265700.0
2005-01-19 13:00:00,11.95,11.97,11.94,11.95,339700.0,7.9343,7.9476,7.9277,7.9343,339700.0
2005-01-19 13:30:00,11.95,11.99,11.94,11.97,413100.0,7.9343,7.9609,7.9277,7.9476,413100.0
2005-01-19 14:00:00,11.96,11.98,11.94,11.98,421100.0,7.941,7.9543,7.9277,7.9543,421100.0
2005-01-19 14:30:00,11.97,12.0,11.96,11.97,322800.0,7.9476,7.9675,7.941,7.9476,322800.0
2005-01-19 15:00:00,11.97,11.98,11.92,11.92,414900.0,7.9476,7.9543,7.9144,7.9144,414900.0
2005-01-19 15:30:00,11.91,11.94,11.9,11.92,909300.0,7.9078,7.9277,7.9012,7.9144,909300.0
2005-01-20 09:30:00,11.9,11.91,11.81,11.84,660600.0,7.9012,7.9078,7.8414,7.8613,660600.0
2005-01-20 10:00:00,11.84,11.86,11.79,11.79,706300.0,7.8613,7.8746,7.8281,7.8281,706300.0
2005-01-20 10:30:00,11.8,11.8,11.72,11.75,444600.0,7.8348,7.8348,7.7816,7.8016,444600.0
2005-01-20 11:00:00,11.75,11.82,11.71,11.82,660700.0,7.8016,7.848,7.775,7.848,660700.0
2005-01-20 11:30:00,11.8,11.89,11.8,11.84,314200.0,7.8348,7.8945,7.8348,7.8613,314200.0
2005-01-20 12:00:00,11.84,11.86,11.81,11.82,252700.0,7.8613,7.8746,7.8414,7.848,252700.0
2005-01-20 12:30:00,11.82,11.84,11.72,11.73,427800.0,7.848,7.8613,7.7816,7.7883,427800.0
2005-01-20 13:00:00,11.73,11.74,11.63,11.69,568600.0,7.7883,7.7949,7.7219,7.7617,568600.0
2005-01-20 13:30:00,11.69,11.72,11.68,11.7,294800.0,7.7617,7.7816,7.7551,7.7684,294800.0
2005-01-20 14:00:00,11.69,11.76,11.69,11.72,619600.0,7.7617,7.8082,7.7617,7.7816,619600.0
2005-01-20 14:30:00,11.72,11.79,11.66,11.7,513400.0,7.7816,7.8281,7.7418,7.7684,513400.0
2005-01-20 15:00:00,11.69,11.8,11.69,11.7,409800.0,7.7617,7.8348,7.7617,7.7684,409800.0
2005-01-20 15:30:00,11.69,11.7,11.6,11.68,782600.0,7.7617,7.7684,7.702,7.7551,782600.0
2005-01-21 09:30:00,11.67,11.76,11.66,11.72,807800.0,7.7484,7.8082,7.7418,7.7816,807800.0
2005-01-21 10:00:00,11.72,11.79,11.69,11.77,617800.0,7.7816,7.8281,7.7617,7.8148,617800.0
2005-01-21 10:30:00,11.78,11.79,11.7,11.7,393400.0,7.8215,7.8281,7.7684,7.7684,393400.0
2005-01-21 11:00:00,11.7,11.78,11.7,11.75,425500.0,7.7684,7.8215,7.7684,7.8016,425500.0
2005-01-21 11:30:00,11.74,11.78,11.72,11.72,277300.0,7.7949,7.8215,7.7816,7.7816,277300.0
2005-01-21 12:00:00,11.72,11.73,11.67,11.67,363500.0,7.7816,7.7883,7.7484,7.7484,363500.0
2005-01-21 12:30:00,11.67,11.72,11.66,11.69,226300.0,7.7484,7.7816,7.7418,7.7617,226300.0
2005-01-21 13:00:00,11.69,11.7,11.61,11.63,379700.0,7.7617,7.7684,7.7086,7.7219,379700.0
2005-01-21 13:30:00,11.62,11.63,11.56,11.6,468900.0,7.7152,7.7219,7.6754,7.702,468900.0
2005-01-21 14:00:00,11.6,11.63,11.59,11.62,423000.0,7.702,7.7219,7.6953,7.7152,423000.0
2005-01-21 14:30:00,11.62,11.64,11.56,11.62,584600.0,7.7152,7.7285,7.6754,7.7152,584600.0
2005-01-21 15:00:00,11.62,11.65,11.57,11.59,948700.0,7.7152,7.7352,7.682,7.6953,948700.0
2005-01-21 15:30:00,11.59,11.61,11.53,11.53,652700.0,7.6953,7.7086,7.6555,7.6555,652700.0
2005-01-24 09:30:00,11.46,11.5,11.28,11.4,1188200.0,7.609,7.6356,7.4895,7.5692,1188200.0
2005-01-24 10:00:00,11.4,11.48,11.37,11.4,553200.0,7.5692,7.6223,7.5493,7.5692,553200.0
2005-01-24 10:30:00,11.4,11.49,11.38,11.39,280000.0,7.5692,7.6289,7.5559,7.5625,280000.0
2005-01-24 11:00:00,11.38,11.4,11.36,11.37,400600.0,7.5559,7.5692,7.5426,7.5493,400600.0
2005-01-24 11:30:00,11.37,11.4,11.35,11.37,458700.0,7.5493,7.5692,7.536,7.5493,458700.0
2005-01-24 12:00:00,11.37,11.4,11.36,11.37,238600.0,7.5493,7.5692,7.5426,7.5493,238600.0
2005-01-24 12:30:00,11.37,11.38,11.32,11.33,254100.0,7.5493,7.5559,7.5161,7.5227,254100.0
2005-01-24 13:00:00,11.33,11.35,11.32,11.33,367900.0,7.5227,7.536,7.5161,7.5227,367900.0
2005-01-24 13:30:00,11.32,11.33,11.24,11.24,374800.0,7.5161,7.5227,7.4629,7.4629,374800.0
2005-01-24 14:00:00,11.25,11.27,11.24,11.25,394200.0,7.4696,7.4829,7.4629,7.4696,394200.0
2005-01-24 14:30:00,11.24,11.25,11.12,11.13,616300.0,7.4629,7.4696,7.3833,7.3899,616300.0
2005-01-24 15:00:00,11.14,11.25,11.11,11.2,686200.0,7.3965,7.4696,7.3766,7.4364,686200.0
2005-01-24 15:30:00,11.2,11.22,11.13,11.2,1301000.0,7.4364,7.4497,7.3899,7.4364,1301000.0
2005-01-25 09:30:00,11.33,11.5,11.33,11.48,770600.0,7.5227,7.6356,7.5227,7.6223,770600.0
2005-01-25 10:00:00,11.48,11.54,11.42,11.51,599000.0,7.6223,7.6621,7.5824,7.6422,599000.0
2005-01-25 10:30:00,11.5,11.57,11.5,11.57,526100.0,7.6356,7.682,7.6356,7.682,526100.0
2005-01-25 11:00:00,11.57,11.59,11.51,11.56,313100.0,7.682,7.6953,7.6422,7.6754,313100.0
2005-01-25 11:30:00,11.56,11.6,11.54,11.56,282000.0,7.6754,7.702,7.6621,7.6754,282000.0
2005-01-25 12:00:00,11.56,11.57,11.53,11.54,210200.0,7.6754,7.682,7.6555,7.6621,210200.0
2005-01-25 12:30:00,11.54,11.55,11.53,11.54,234300.0,7.6621,7.6688,7.6555,7.6621,234300.0
2005-01-25 13:00:00,11.54,11.6,11.53,11.55,330900.0,7.6621,7.702,7.6555,7.6688,330900.0
2005-01-25 13:30:00,11.56,11.56,11.49,11.52,258000.0,7.6754,7.6754,7.6289,7.6488,258000.0
2005-01-25 14:00:00,11.51,11.51,11.4,11.51,503000.0,7.6422,7.6422,7.5692,7.6422,503000.0
2005-01-25 14:30:00,11.52,11.58,11.49,11.53,828700.0,7.6488,7.6887,7.6289,7.6555,828700.0
2005-01-25 15:00:00,11.53,11.66,11.52,11.53,1149200.0,7.6555,7.7418,7.6488,7.6555,1149200.0
2005-01-25 15:30:00,11.53,11.54,11.45,11.5,1402500.0,7.6555,7.6621,7.6024,7.6356,1402500.0
2005-01-26 09:30:00,11.51,11.51,11.16,11.17,1695900.0,7.6422,7.6422,7.4098,7.4165,1695900.0
2005-01-26 10:00:00,11.17,11.26,11.12,11.15,1563200.0,7.4165,7.4762,7.3833,7.4032,1563200.0
2005-01-26 10:30:00,11.15,11.9,10.7,10.8,3908900.0,7.4032,7.9012,7.1044,7.1708,3908900.0
2005-01-26 11:00:00,10.79,10.87,10.75,10.79,4247300.0,7.1642,7.2173,7.1376,7.1642,4247300.0
2005-01-26 11:30:00,10.79,10.88,10.76,10.85,2778600.0,7.1642,7.2239,7.1442,7.204,2778600.0
2005-01-26 12:00:00,10.85,10.94,10.84,10.89,1393500.0,7.204,7.2637,7.1974,7.2305,1393500.0
2005-01-26 12:30:00,10.88,11.2,10.87,10.9,2131300.0,7.2239,7.4364,7.2173,7.2372,2131300.0
2005-01-26 13:00:00,10.9,10.97,10.86,10.93,1242400.0,7.2372,7.2837,7.2106,7.2571,1242400.0
2005-01-26 13:30:00,10.94,11.18,10.93,11.06,2621600.0,7.2637,7.4231,7.2571,7.3434,2621600.0
2005-01-26 14:00:00,11.06,11.08,10.95,11.01,2007400.0,7.3434,7.3567,7.2704,7.3102,2007400.0
2005-01-26 14:30:00,11.01,11.01,10.89,10.9,929200.0,7.3102,7.3102,7.2305,7.2372,929200.0
2005-01-26 15:00:00,10.9,10.91,10.84,10.89,1718700.0,7.2372,7.2438,7.1974,7.2305,1718700.0
2005-01-26 15:30:00,10.89,10.97,10.86,10.95,2706200.0,7.2305,7.2837,7.2106,7.2704,2706200.0
2005-01-27 09:30:00,11.13,11.14,11.0,11.05,1359600.0,7.3899,7.3965,7.3036,7.3368,1359600.0
2005-01-27 10:00:00,11.05,11.05,11.0,11.0,1820300.0,7.3368,7.3368,7.3036,7.3036,1820300.0
2005-01-27 10:30:00,11.0,11.01,10.98,10.99,1412300.0,7.3036,7.3102,7.2903,7.2969,1412300.0
2005-01-27 11:00:00,10.99,11.01,10.95,10.96,1326200.0,7.2969,7.3102,7.2704,7.277,1326200.0
2005-01-27 11:30:00,10.95,10.96,10.82,10.87,790500.0,7.2704,7.277,7.1841,7.2173,790500.0
2005-01-27 12:00:00,10.87,10.87,10.78,10.8,779600.0,7.2173,7.2173,7.1575,7.1708,779600.0
2005-01-27 12:30:00,10.8,10.82,10.78,10.79,436400.0,7.1708,7.1841,7.1575,7.1642,436400.0
2005-01-27 13:00:00,10.8,10.8,10.77,10.77,619900.0,7.1708,7.1708,7.1509,7.1509,619900.0
2005-01-27 13:30:00,10.77,10.82,10.75,10.78,914400.0,7.1509,7.1841,7.1376,7.1575,914400.0
2005-01-27 14:00:00,10.79,10.8,10.73,10.73,1378800.0,7.1642,7.1708,7.1243,7.1243,1378800.0
2005-01-27 14:30:00,10.74,10.76,10.7,10.74,1213200.0,7.131,7.1442,7.1044,7.131,1213200.0
2005-01-27 15:00:00,10.73,10.78,10.71,10.76,1206800.0,7.1243,7.1575,7.111,7.1442,1206800.0
2005-01-27 15:30:00,10.77,10.78,10.72,10.76,1820500.0,7.1509,7.1575,7.1177,7.1442,1820500.0
2005-01-28 09:30:00,10.75,10.81,10.71,10.76,2486800.0,7.1376,7.1774,7.111,7.1442,2486800.0
2005-01-28 10:00:00,10.77,10.78,10.72,10.76,1501700.0,7.1509,7.1575,7.1177,7.1442,1501700.0
2005-01-28 10:30:00,10.76,10.83,10.73,10.77,2473600.0,7.1442,7.1907,7.1243,7.1509,2473600.0
2005-01-28 11:00:00,10.78,10.78,10.71,10.74,668800.0,7.1575,7.1575,7.111,7.131,668800.0
2005-01-28 11:30:00,10.73,10.75,10.71,10.74,345200.0,7.1243,7.1376,7.111,7.131,345200.0
2005-01-28 12:00:00,10.74,10.74,10.66,10.67,284300.0,7.131,7.131,7.0778,7.0845,284300.0
2005-01-28 12:30:00,10.66,10.7,10.63,10.7,396800.0,7.0778,7.1044,7.0579,7.1044,396800.0
2005-01-28 13:00:00,10.7,10.7,10.64,10.66,247600.0,7.1044,7.1044,7.0646,7.0778,247600.0
2005-01-28 13:30:00,10.66,10.7,10.63,10.68,332200.0,7.0778,7.1044,7.0579,7.0911,332200.0
2005-01-28 14:00:00,10.67,10.78,10.66,10.72,281200.0,7.0845,7.1575,7.0778,7.1177,281200.0
2005-01-28 14:30:00,10.72,10.78,10.68,10.69,579600.0,7.1177,7.1575,7.0911,7.0978,579600.0
2005-01-28 15:00:00,10.69,10.69,10.61,10.63,690200.0,7.0978,7.0978,7.0446,7.0579,690200.0
2005-01-28 15:30:00,10.62,10.75,10.61,10.74,1294800.0,7.0513,7.1376,7.0446,7.131,1294800.0
2005-01-31 09:30:00,11.0,11.0,10.72,10.79,915100.0,7.3036,7.3036,7.1177,7.1642,915100.0
2005-01-31 10:00:00,10.79,10.87,10.77,10.81,627600.0,7.1642,7.2173,7.1509,7.1774,627600.0
2005-01-31 10:30:00,10.82,10.92,10.82,10.88,542700.0,7.1841,7.2505,7.1841,7.2239,542700.0
2005-01-31 11:00:00,10.88,10.94,10.87,10.9,869200.0,7.2239,7.2637,7.2173,7.2372,869200.0
2005-01-31 11:30:00,10.89,10.9,10.88,10.89,302700.0,7.2305,7.2372,7.2239,7.2305,302700.0
2005-01-31 12:00:00,10.89,10.89,10.84,10.86,333400.0,7.2305,7.2305,7.1974,7.2106,333400.0
2005-01-31 12:30:00,10.86,10.9,10.82,10.88,441900.0,7.2106,7.2372,7.1841,7.2239,441900.0
2005-01-31 13:00:00,10.87,10.9,10.86,10.89,228300.0,7.2173,7.2372,7.2106,7.2305,228300.0
2005-01-31 13:30:00,10.89,10.9,10.87,10.87,257700.0,7.2305,7.2372,7.2173,7.2173,257700.0
2005-01-31 14:00:00,10.87,10.93,10.87,10.92,511700.0,7.2173,7.2571,7.2173,7.2505,511700.0
2005-01-31 14:30:00,10.91,10.97,10.9,10.95,689100.0,7.2438,7.2837,7.2372,7.2704,689100.0
2005-01-31 15:00:00,10.95,10.96,10.89,10.91,601100.0,7.2704,7.277,7.2305,7.2438,601100.0
2005-01-31 15:30:00,10.91,11.01,10.89,10.93,1665500.0,7.2438,7.3102,7.2305,7.2571,1665500.0
2005-02-01 09:30:00,11.02,11.08,10.98,11.0,938500.0,7.3169,7.3567,7.2903,7.3036,938500.0
2005-02-01 10:00:00,11.0,11.05,10.95,10.98,467000.0,7.3036,7.3368,7.2704,7.2903,467000.0
2005-02-01 10:30:00,10.98,10.99,10.92,10.96,461600.0,7.2903,7.2969,7.2505,7.277,461600.0
2005-02-01 11:00:00,10.95,11.0,10.93,10.98,440100.0,7.2704,7.3036,7.2571,7.2903,440100.0
2005-02-01 11:30:00,10.98,10.99,10.95,10.97,271000.0,7.2903,7.2969,7.2704,7.2837,271000.0
2005-02-01 12:00:00,10.96,10.99,10.93,10.95,347300.0,7.277,7.2969,7.2571,7.2704,347300.0
2005-02-01 12:30:00,10.96,10.97,10.93,10.95,355700.0,7.277,7.2837,7.2571,7.2704,355700.0
2005-02-01 13:00:00,10.95,10.98,10.94,10.96,348300.0,7.2704,7.2903,7.2637,7.277,348300.0
2005-02-01 13:30:00,10.96,10.99,10.96,10.98,360000.0,7.277,7.2969,7.277,7.2903,360000.0
2005-02-01 14:00:00,10.99,11.02,10.97,10.99,928800.0,7.2969,7.3169,7.2837,7.2969,928800.0
2005-02-01 14:30:00,10.99,11.0,10.92,10.94,253100.0,7.2969,7.3036,7.2505,7.2637,253100.0
2005-02-01 15:00:00,10.94,10.95,10.87,10.89,317700.0,7.2637,7.2704,7.2173,7.2305,317700.0
2005-02-01 15:30:00,10.88,11.0,10.87,10.93,605900.0,7.2239,7.3036,7.2173,7.2571,605900.0
2005-02-02 09:30:00,10.99,11.07,10.98,11.02,725900.0,7.2969,7.3501,7.2903,7.3169,725900.0
2005-02-02 10:00:00,11.02,11.11,11.02,11.09,683300.0,7.3169,7.3766,7.3169,7.3633,683300.0
2005-02-02 10:30:00,11.09,11.09,11.02,11.07,751300.0,7.3633,7.3633,7.3169,7.3501,751300.0
2005-02-02 11:00:00,11.06,11.08,11.02,11.05,447300.0,7.3434,7.3567,7.3169,7.3368,447300.0
2005-02-02 11:30:00,11.05,11.1,11.05,11.1,261600.0,7.3368,7.37,7.3368,7.37,261600.0
2005-02-02 12:00:00,11.1,11.11,11.08,11.09,430500.0,7.37,7.3766,7.3567,7.3633,430500.0
2005-02-02 12:30:00,11.09,11.1,11.07,11.07,181600.0,7.3633,7.37,7.3501,7.3501,181600.0
2005-02-02 13:00:00,11.08,11.11,11.07,11.1,192100.0,7.3567,7.3766,7.3501,7.37,192100.0
2005-02-02 13:30:00,11.09,11.12,11.08,11.08,215700.0,7.3633,7.3833,7.3567,7.3567,215700.0
2005-02-02 14:00:00,11.08,11.13,11.08,11.13,390900.0,7.3567,7.3899,7.3567,7.3899,390900.0
2005-02-02 14:30:00,11.13,11.14,11.05,11.09,453100.0,7.3899,7.3965,7.3368,7.3633,453100.0
2005-02-02 15:00:00,11.1,11.1,11.02,11.06,498800.0,7.37,7.37,7.3169,7.3434,498800.0
2005-02-02 15:30:00,11.06,11.14,11.01,11.11,1745200.0,7.3434,7.3965,7.3102,7.3766,1745200.0
2005-02-03 09:30:00,11.12,11.14,11.05,11.1,549500.0,7.3833,7.3965,7.3368,7.37,549500.0
2005-02-03 10:00:00,11.09,11.1,11.05,11.05,344000.0,7.3633,7.37,7.3368,7.3368,344000.0
2005-02-03 10:30:00,11.05,11.06,11.02,11.05,459100.0,7.3368,7.3434,7.3169,7.3368,459100.0
2005-02-03 11:00:00,11.05,11.05,11.03,11.04,277000.0,7.3368,7.3368,7.3235,7.3301,277000.0
2005-02-03 11:30:00,11.04,11.04,10.99,11.0,378600.0,7.3301,7.3301,7.2969,7.3036,378600.0
2005-02-03 12:00:00,10.99,11.04,10.98,11.03,247400.0,7.2969,7.3301,7.2903,7.3235,247400.0
2005-02-03 12:30:00,11.04,11.04,10.99,10.99,202300.0,7.3301,7.3301,7.2969,7.2969,202300.0
2005-02-03 13:00:00,11.0,11.04,10.98,11.04,203900.0,7.3036,7.3301,7.2903,7.3301,203900.0
2005-02-03 13:30:00,11.04,11.06,11.03,11.05,223500.0,7.3301,7.3434,7.3235,7.3368,223500.0
2005-02-03 14:00:00,11.06,11.08,11.04,11.05,126600.0,7.3434,7.3567,7.3301,7.3368,126600.0
2005-02-03 14:30:00,11.05,11.06,11.03,11.04,1257500.0,7.3368,7.3434,7.3235,7.3301,1257500.0
2005-02-03 15:00:00,11.04,11.04,11.02,11.02,190000.0,7.3301,7.3301,7.3169,7.3169,190000.0
2005-02-03 15:30:00,11.02,11.07,11.02,11.04,518700.0,7.3169,7.3501,7.3169,7.3301,518700.0
2005-02-04 09:30:00,11.05,11.19,11.01,11.11,951200.0,7.3368,7.4297,7.3102,7.3766,951200.0
2005-02-04 10:00:00,11.11,11.15,11.09,11.11,841500.0,7.3766,7.4032,7.3633,7.3766,841500.0
2005-02-04 10:30:00,11.11,11.15,11.1,11.12,488300.0,7.3766,7.4032,7.37,7.3833,488300.0
2005-02-04 11:00:00,11.13,11.15,11.11,11.13,411700.0,7.3899,7.4032,7.3766,7.3899,411700.0
2005-02-04 11:30:00,11.13,11.17,11.08,11.15,613000.0,7.3899,7.4165,7.3567,7.4032,613000.0
2005-02-04 12:00:00,11.14,11.19,11.11,11.18,408500.0,7.3965,7.4297,7.3766,7.4231,408500.0
2005-02-04 12:30:00,11.17,11.21,11.14,11.2,1022200.0,7.4165,7.443,7.3965,7.4364,1022200.0
2005-02-04 13:00:00,11.21,11.21,11.16,11.21,307500.0,7.443,7.443,7.4098,7.443,307500.0
2005-02-04 13:30:00,11.2,11.28,11.2,11.24,1211700.0,7.4364,7.4895,7.4364,7.4629,1211700.0
2005-02-04 14:00:00,11.24,11.25,11.2,11.21,313500.0,7.4629,7.4696,7.4364,7.443,313500.0
2005-02-04 14:30:00,11.22,11.23,11.19,11.21,336300.0,7.4497,7.4563,7.4297,7.443,336300.0
2005-02-04 15:00:00,11.2,11.25,11.2,11.24,486600.0,7.4364,7.4696,7.4364,7.4629,486600.0
2005-02-04 15:30:00,11.25,11.32,11.23,11.29,954100.0,7.4696,7.5161,7.4563,7.4961,954100.0
2005-02-07 09:30:00,11.48,11.75,11.46,11.73,2167200.0,7.6223,7.8016,7.609,7.7883,2167200.0
2005-02-07 10:00:00,11.74,11.79,11.64,11.69,1339600.0,7.7949,7.8281,7.7285,7.7617,1339600.0
2005-02-07 10:30:00,11.68,11.77,11.64,11.76,617700.0,7.7551,7.8148,7.7285,7.8082,617700.0
2005-02-07 11:00:00,11.76,11.86,11.75,11.86,1214900.0,7.8082,7.8746,7.8016,7.8746,1214900.0
2005-02-07 11:30:00,11.86,11.92,11.85,11.88,950900.0,7.8746,7.9144,7.868,7.8879,950900.0
2005-02-07 12:00:00,11.87,11.88,11.78,11.81,876300.0,7.8812,7.8879,7.8215,7.8414,876300.0
2005-02-07 12:30:00,11.8,11.81,11.75,11.78,444500.0,7.8348,7.8414,7.8016,7.8215,444500.0
2005-02-07 13:00:00,11.77,11.79,11.72,11.73,420100.0,7.8148,7.8281,7.7816,7.7883,420100.0
2005-02-07 13:30:00,11.73,11.8,11.72,11.75,749600.0,7.7883,7.8348,7.7816,7.8016,749600.0
2005-02-07 14:00:00,11.75,11.84,11.75,11.83,484500.0,7.8016,7.8613,7.8016,7.8547,484500.0
2005-02-07 14:30:00,11.82,11.85,11.77,11.81,360500.0,7.848,7.868,7.8148,7.8414,360500.0
2005-02-07 15:00:00,11.81,11.84,11.75,11.78,412500.0,7.8414,7.8613,7.8016,7.8215,412500.0
2005-02-07 15:30:00,11.78,11.8,11.72,11.76,1032100.0,7.8215,7.8348,7.7816,7.8082,1032100.0
2005-02-08 09:30:00,11.86,11.93,11.85,11.93,950900.0,7.8746,7.9211,7.868,7.9211,950900.0
2005-02-08 10:00:00,11.93,11.97,11.89,11.91,765500.0,7.9211,7.9476,7.8945,7.9078,765500.0
2005-02-08 10:30:00,11.91,11.99,11.91,11.99,956300.0,7.9078,7.9609,7.9078,7.9609,956300.0
2005-02-08 11:00:00,11.98,12.05,11.96,12.05,1453700.0,7.9543,8.0007,7.941,8.0007,1453700.0
2005-02-08 11:30:00,12.05,12.05,12.01,12.03,755200.0,8.0007,8.0007,7.9742,7.9875,755200.0
2005-02-08 12:00:00,12.02,12.03,11.96,11.98,703400.0,7.9808,7.9875,7.941,7.9543,703400.0
2005-02-08 12:30:00,11.98,12.02,11.98,12.0,692700.0,7.9543,7.9808,7.9543,7.9675,692700.0
2005-02-08 13:00:00,12.0,12.01,11.98,11.99,382100.0,7.9675,7.9742,7.9543,7.9609,382100.0
2005-02-08 13:30:00,12.0,12.04,11.89,12.04,853200.0,7.9675,7.9941,7.8945,7.9941,853200.0
2005-02-08 14:00:00,12.03,12.05,12.02,12.04,706700.0,7.9875,8.0007,7.9808,7.9941,706700.0
2005-02-08 14:30:00,12.05,12.05,12.0,12.02,351400.0,8.0007,8.0007,7.9675,7.9808,351400.0
2005-02-08 15:00:00,12.02,12.1,12.01,12.07,763800.0,7.9808,8.0339,7.9742,8.014,763800.0
2005-02-08 15:30:00,12.07,12.09,12.06,12.08,1029200.0,8.014,8.0273,8.0074,8.0207,1029200.0
2005-02-09 09:30:00,12.03,12.19,12.01,12.09,829600.0,7.9875,8.0937,7.9742,8.0273,829600.0
2005-02-09 10:00:00,12.08,12.09,11.93,11.95,997900.0,8.0207,8.0273,7.9211,7.9343,997900.0
2005-02-09 10:30:00,11.94,11.95,11.83,11.87,531900.0,7.9277,7.9343,7.8547,7.8812,531900.0
2005-02-09 11:00:00,11.88,11.88,11.84,11.86,585900.0,7.8879,7.8879,7.8613,7.8746,585900.0
2005-02-09 11:30:00,11.85,11.85,11.81,11.82,266900.0,7.868,7.868,7.8414,7.848,266900.0
2005-02-09 12:00:00,11.83,11.83,11.77,11.78,578300.0,7.8547,7.8547,7.8148,7.8215,578300.0
2005-02-09 12:30:00,11.77,11.78,11.72,11.74,601600.0,7.8148,7.8215,7.7816,7.7949,601600.0
2005-02-09 13:00:00,11.74,11.77,11.7,11.75,628000.0,7.7949,7.8148,7.7684,7.8016,628000.0
2005-02-09 13:30:00,11.75,11.8,11.74,11.74,286500.0,7.8016,7.8348,7.7949,7.7949,286500.0
2005-02-09 14:00:00,11.74,11.77,11.7,11.7,392800.0,7.7949,7.8148,7.7684,7.7684,392800.0
2005-02-09 14:30:00,11.7,12.05,11.65,11.66,406800.0,7.7684,8.0007,7.7352,7.7418,406800.0
2005-02-09 15:00:00,11.66,11.71,11.62,11.7,539000.0,7.7418,7.775,7.7152,7.7684,539000.0
2005-02-09 15:30:00,11.7,11.71,11.65,11.67,712800.0,7.7684,7.775,7.7352,7.7484,712800.0
2005-02-10 09:30:00,11.76,11.82,11.69,11.78,536300.0,7.8082,7.848,7.7617,7.8215,536300.0
2005-02-10 10:00:00,11.77,11.83,11.72,11.74,330300.0,7.8148,7.8547,7.7816,7.7949,330300.0
2005-02-10 10:30:00,11.73,11.74,11.56,11.6,428100.0,7.7883,7.7949,7.6754,7.702,428100.0
2005-02-10 11:00:00,11.6,11.6,11.42,11.48,606700.0,7.702,7.702,7.5824,7.6223,606700.0
2005-02-10 11:30:00,11.47,11.52,11.42,11.5,317600.0,7.6156,7.6488,7.5824,7.6356,317600.0
2005-02-10 12:00:00,11.5,11.61,11.49,11.58,243300.0,7.6356,7.7086,7.6289,7.6887,243300.0
2005-02-10 12:30:00,11.59,11.6,11.57,11.59,123400.0,7.6953,7.702,7.682,7.6953,123400.0
2005-02-10 13:00:00,11.58,11.66,11.55,11.65,263700.0,7.6887,7.7418,7.6688,7.7352,263700.0
2005-02-10 13:30:00,11.65,11.68,11.62,11.66,218400.0,7.7352,7.7551,7.7152,7.7418,218400.0
2005-02-10 14:00:00,11.66,11.67,11.6,11.63,193400.0,7.7418,7.7484,7.702,7.7219,193400.0
2005-02-10 14:30:00,11.62,11.67,11.6,11.66,319700.0,7.7152,7.7484,7.702,7.7418,319700.0
2005-02-10 15:00:00,11.66,11.75,11.65,11.75,556300.0,7.7418,7.8016,7.7352,7.8016,556300.0
2005-02-10 15:30:00,11.74,11.78,11.73,11.73,565900.0,7.7949,7.8215,7.7883,7.7883,565900.0
2005-02-11 09:30:00,11.78,11.8,11.6,11.75,574000.0,7.8215,7.8348,7.702,7.8016,574000.0
2005-02-11 10:00:00,11.76,11.76,11.63,11.74,457000.0,7.8082,7.8082,7.7219,7.7949,457000.0
2005-02-11 10:30:00,11.73,11.78,11.72,11.76,241300.0,7.7883,7.8215,7.7816,7.8082,241300.0
2005-02-11 11:00:00,11.76,11.85,11.74,11.84,439400.0,7.8082,7.868,7.7949,7.8613,439400.0
2005-02-11 11:30:00,11.84,11.97,11.83,11.97,642200.0,7.8613,7.9476,7.8547,7.9476,642200.0
2005-02-11 12:00:00,11.97,12.0,11.91,11.93,596200.0,7.9476,7.9675,7.9078,7.9211,596200.0
2005-02-11 12:30:00,11.94,11.99,11.92,11.99,313900.0,7.9277,7.9609,7.9144,7.9609,313900.0
2005-02-11 13:00:00,11.99,12.0,11.93,11.97,554100.0,7.9609,7.9675,7.9211,7.9476,554100.0
2005-02-11 13:30:00,11.97,12.0,11.96,11.98,248200.0,7.9476,7.9675,7.941,7.9543,248200.0
2005-02-11 14:00:00,11.98,11.99,11.94,11.97,240600.0,7.9543,7.9609,7.9277,7.9476,240600.0
2005-02-11 14:30:00,11.97,11.99,11.95,11.96,169100.0,7.9476,7.9609,7.9343,7.941,169100.0
2005-02-11 15:00:00,11.97,11.98,11.93,11.95,292400.0,7.9476,7.9543,7.9211,7.9343,292400.0
2005-02-11 15:30:00,11.94,11.95,11.88,11.91,661800.0,7.9277,7.9343,7.8879,7.9078,661800.0
2005-02-14 09:30:00,11.9,11.92,11.81,11.9,403500.0,7.9012,7.9144,7.8414,7.9012,403500.0
2005-02-14 10:00:00,11.91,11.94,11.83,11.86,241200.0,7.9078,7.9277,7.8547,7.8746,241200.0
2005-02-14 10:30:00,11.86,11.93,11.85,11.9,222400.0,7.8746,7.9211,7.868,7.9012,222400.0
2005-02-14 11:00:00,11.9,11.94,11.9,11.92,295200.0,7.9012,7.9277,7.9012,7.9144,295200.0
2005-02-14 11:30:00,11.92,11.93,11.87,11.89,180500.0,7.9144,7.9211,7.8812,7.8945,180500.0
2005-02-14 12:00:00,11.89,11.89,11.86,11.87,171500.0,7.8945,7.8945,7.8746,7.8812,171500.0
2005-02-14 12:30:00,11.87,11.88,11.83,11.83,126600.0,7.8812,7.8879,7.8547,7.8547,126600.0
2005-02-14 13:00:00,11.83,11.84,11.78,11.79,246400.0,7.8547,7.8613,7.8215,7.8281,246400.0
2005-02-14 13:30:00,11.78,11.8,11.77,11.77,184400.0,7.8215,7.8348,7.8148,7.8148,184400.0
2005-02-14 14:00:00,11.77,11.81,11.75,11.8,197000.0,7.8148,7.8414,7.8016,7.8348,197000.0
2005-02-14 14:30:00,11.81,11.84,11.79,11.82,177900.0,7.8414,7.8613,7.8281,7.848,177900.0
2005-02-14 15:00:00,11.83,11.88,11.8,11.86,270900.0,7.8547,7.8879,7.8348,7.8746,270900.0
2005-02-14 15:30:00,11.86,11.89,11.84,11.84,314300.0,7.8746,7.8945,7.8613,7.8613,314300.0
2005-02-15 09:30:00,11.84,11.92,11.84,11.91,409700.0,7.8613,7.9144,7.8613,7.9078,409700.0
2005-02-15 10:00:00,11.91,11.97,11.9,11.95,281700.0,7.9078,7.9476,7.9012,7.9343,281700.0
2005-02-15 10:30:00,11.95,11.99,11.93,11.95,351500.0,7.9343,7.9609,7.9211,7.9343,351500.0
2005-02-15 11:00:00,11.95,11.99,11.93,11.97,294900.0,7.9343,7.9609,7.9211,7.9476,294900.0
2005-02-15 11:30:00,11.97,11.98,11.9,11.91,332100.0,7.9476,7.9543,7.9012,7.9078,332100.0
2005-02-15 12:00:00,11.92,11.96,11.91,11.95,257100.0,7.9144,7.941,7.9078,7.9343,257100.0
2005-02-15 12:30:00,11.95,11.95,11.88,11.92,225700.0,7.9343,7.9343,7.8879,7.9144,225700.0
2005-02-15 13:00:00,11.92,11.93,11.85,11.86,373200.0,7.9144,7.9211,7.868,7.8746,373200.0
2005-02-15 13:30:00,11.86,11.87,11.78,11.81,423700.0,7.8746,7.8812,7.8215,7.8414,423700.0
2005-02-15 14:00:00,11.8,11.82,11.75,11.77,304900.0,7.8348,7.848,7.8016,7.8148,304900.0
2005-02-15 14:30:00,11.77,11.79,11.71,11.76,344100.0,7.8148,7.8281,7.775,7.8082,344100.0
2005-02-15 15:00:00,11.76,11.8,11.72,11.77,283400.0,7.8082,7.8348,7.7816,7.8148,283400.0
2005-02-15 15:30:00,11.77,11.81,11.76,11.8,394600.0,7.8148,7.8414,7.8082,7.8348,394600.0
2005-02-16 09:30:00,11.78,11.78,11.65,11.69,2470800.0,7.8215,7.8215,7.7352,7.7617,2470800.0
2005-02-16 10:00:00,11.69,11.79,11.68,11.76,245900.0,7.7617,7.8281,7.7551,7.8082,245900.0
2005-02-16 10:30:00,11.76,11.77,11.73,11.74,719200.0,7.8082,7.8148,7.7883,7.7949,719200.0
2005-02-16 11:00:00,11.74,11.83,11.71,11.79,324400.0,7.7949,7.8547,7.775,7.8281,324400.0
2005-02-16 11:30:00,11.78,11.81,11.77,11.77,158100.0,7.8215,7.8414,7.8148,7.8148,158100.0
2005-02-16 12:00:00,11.77,11.78,11.73,11.78,188100.0,7.8148,7.8215,7.7883,7.8215,188100.0
2005-02-16 12:30:00,11.77,11.8,11.76,11.79,208200.0,7.8148,7.8348,7.8082,7.8281,208200.0
2005-02-16 13:00:00,11.79,11.79,11.74,11.79,189100.0,7.8281,7.8281,7.7949,7.8281,189100.0
2005-02-16 13:30:00,11.79,11.82,11.77,11.8,217500.0,7.8281,7.848,7.8148,7.8348,217500.0
2005-02-16 14:00:00,11.8,11.87,11.8,11.86,294600.0,7.8348,7.8812,7.8348,7.8746,294600.0
2005-02-16 14:30:00,11.87,11.93,11.86,11.93,418400.0,7.8812,7.9211,7.8746,7.9211,418400.0
2005-02-16 15:00:00,11.93,11.94,11.85,11.88,334100.0,7.9211,7.9277,7.868,7.8879,334100.0
2005-02-16 15:30:00,11.87,11.88,11.82,11.85,426800.0,7.8812,7.8879,7.848,7.868,426800.0
2005-02-17 09:30:00,11.85,11.92,11.77,11.87,377200.0,7.868,7.9144,7.8148,7.8812,377200.0
2005-02-17 10:00:00,11.87,11.9,11.75,11.78,408000.0,7.8812,7.9012,7.8016,7.8215,408000.0
2005-02-17 10:30:00,11.78,11.78,11.7,11.72,437000.0,7.8215,7.8215,7.7684,7.7816,437000.0
2005-02-17 11:00:00,11.72,11.76,11.69,11.76,402200.0,7.7816,7.8082,7.7617,7.8082,402200.0
2005-02-17 11:30:00,11.75,11.86,11.75,11.85,636000.0,7.8016,7.8746,7.8016,7.868,636000.0
2005-02-17 12:00:00,11.84,11.9,11.76,11.76,365000.0,7.8613,7.9012,7.8082,7.8082,365000.0
2005-02-17 12:30:00,11.76,11.85,11.74,11.85,525700.0,7.8082,7.868,7.7949,7.868,525700.0
2005-02-17 13:00:00,11.84,11.85,11.79,11.81,292200.0,7.8613,7.868,7.8281,7.8414,292200.0
2005-02-17 13:30:00,11.8,11.83,11.77,11.78,251900.0,7.8348,7.8547,7.8148,7.8215,251900.0
2005-02-17 14:00:00,11.78,11.79,11.7,11.78,335100.0,7.8215,7.8281,7.7684,7.8215,335100.0
2005-02-17 14:30:00,11.78,11.79,11.74,11.76,392000.0,7.8215,7.8281,7.7949,7.8082,392000.0
2005-02-17 15:00:00,11.76,11.8,11.75,11.8,336500.0,7.8082,7.8348,7.8016,7.8348,336500.0
2005-02-17 15:30:00,11.8,11.8,11.73,11.74,500100.0,7.8348,7.8348,7.7883,7.7949,500100.0
2005-02-18 09:30:00,11.86,11.86,11.74,11.76,784600.0,7.8746,7.8746,7.7949,7.8082,784600.0
2005-02-18 10:00:00,11.77,11.8,11.76,11.78,220200.0,7.8148,7.8348,7.8082,7.8215,220200.0
2005-02-18 10:30:00,11.78,11.8,11.75,11.78,484100.0,7.8215,7.8348,7.8016,7.8215,484100.0
2005-02-18 11:00:00,11.79,11.79,11.73,11.74,457400.0,7.8281,7.8281,7.7883,7.7949,457400.0
2005-02-18 11:30:00,11.74,11.75,11.69,11.74,379600.0,7.7949,7.8016,7.7617,7.7949,379600.0
2005-02-18 12:00:00,11.74,11.74,11.69,11.71,575100.0,7.7949,7.7949,7.7617,7.775,575100.0
2005-02-18 12:30:00,11.7,11.72,11.69,11.72,260800.0,7.7684,7.7816,7.7617,7.7816,260800.0
2005-02-18 13:00:00,11.71,11.73,11.68,11.69,292000.0,7.775,7.7883,7.7551,7.7617,292000.0
2005-02-18 13:30:00,11.69,11.71,11.68,11.69,220600.0,7.7617,7.775,7.7551,7.7617,220600.0
2005-02-18 14:00:00,11.7,11.71,11.67,11.7,277700.0,7.7684,7.775,7.7484,7.7684,277700.0
2005-02-18 14:30:00,11.69,11.71,11.69,11.7,259800.0,7.7617,7.775,7.7617,7.7684,259800.0
2005-02-18 15:00:00,11.7,11.71,11.69,11.71,296200.0,7.7684,7.775,7.7617,7.775,296200.0
2005-02-18 15:30:00,11.71,11.71,11.65,11.67,770900.0,7.775,7.775,7.7352,7.7484,770900.0
2005-02-22 09:30:00,11.57,11.58,11.45,11.49,811800.0,7.682,7.6887,7.6024,7.6289,811800.0
2005-02-22 10:00:00,11.5,11.56,11.48,11.55,640000.0,7.6356,7.6754,7.6223,7.6688,640000.0
2005-02-22 10:30:00,11.54,11.69,11.51,11.64,726200.0,7.6621,7.7617,7.6422,7.7285,726200.0
2005-02-22 11:00:00,11.64,11.65,11.57,11.59,409000.0,7.7285,7.7352,7.682,7.6953,409000.0
2005-02-22 11:30:00,11.6,11.64,11.59,11.61,253400.0,7.702,7.7285,7.6953,7.7086,253400.0
2005-02-22 12:00:00,11.6,11.65,11.5,11.51,428200.0,7.702,7.7352,7.6356,7.6422,428200.0
2005-02-22 12:30:00,11.5,11.54,11.49,11.53,290400.0,7.6356,7.6621,7.6289,7.6555,290400.0
2005-02-22 13:00:00,11.53,11.57,11.52,11.55,301800.0,7.6555,7.682,7.6488,7.6688,301800.0
2005-02-22 13:30:00,11.55,11.57,11.53,11.55,282800.0,7.6688,7.682,7.6555,7.6688,282800.0
2005-02-22 14:00:00,11.55,11.56,11.5,11.54,388900.0,7.6688,7.6754,7.6356,7.6621,388900.0
2005-02-22 14:30:00,11.54,11.57,11.52,11.56,368300.0,7.6621,7.682,7.6488,7.6754,368300.0
2005-02-22 15:00:00,11.56,11.57,11.51,11.53,308300.0,7.6754,7.682,7.6422,7.6555,308300.0
2005-02-22 15:30:00,11.52,11.56,11.52,11.53,605800.0,7.6488,7.6754,7.6488,7.6555,605800.0
2005-02-23 09:30:00,11.5,11.58,11.46,11.47,609000.0,7.6356,7.6887,7.609,7.6156,609000.0
2005-02-23 10:00:00,11.47,11.48,11.4,11.42,394900.0,7.6156,7.6223,7.5692,7.5824,394900.0
2005-02-23 10:30:00,11.42,11.45,11.32,11.34,512800.0,7.5824,7.6024,7.5161,7.5293,512800.0
2005-02-23 11:00:00,11.35,11.36,11.3,11.33,482300.0,7.536,7.5426,7.5028,7.5227,482300.0
2005-02-23 11:30:00,11.33,11.37,11.3,11.31,682200.0,7.5227,7.5493,7.5028,7.5094,682200.0
2005-02-23 12:00:00,11.31,11.34,11.3,11.3,280000.0,7.5094,7.5293,7.5028,7.5028,280000.0
2005-02-23 12:30:00,11.31,11.31,11.28,11.28,394100.0,7.5094,7.5094,7.4895,7.4895,394100.0
2005-02-23 13:00:00,11.28,11.34,11.28,11.32,253300.0,7.4895,7.5293,7.4895,7.5161,253300.0
2005-02-23 13:30:00,11.32,11.32,11.23,11.29,513900.0,7.5161,7.5161,7.4563,7.4961,513900.0
2005-02-23 14:00:00,11.3,11.32,11.25,11.29,444200.0,7.5028,7.5161,7.4696,7.4961,444200.0
2005-02-23 14:30:00,11.28,11.35,11.28,11.31,408800.0,7.4895,7.536,7.4895,7.5094,408800.0
2005-02-23 15:00:00,11.31,11.35,11.29,11.32,578500.0,7.5094,7.536,7.4961,7.5161,578500.0
2005-02-23 15:30:00,11.32,11.34,11.28,11.3,716500.0,7.5161,7.5293,7.4895,7.5028,716500.0
2005-02-24 09:30:00,11.15,11.3,11.13,11.13,985000.0,7.4032,7.5028,7.3899,7.3899,985000.0
2005-02-24 10:00:00,11.13,11.27,11.11,11.17,661600.0,7.3899,7.4829,7.3766,7.4165,661600.0
2005-02-24 10:30:00,11.17,11.29,11.14,11.14,404300.0,7.4165,7.4961,7.3965,7.3965,404300.0
2005-02-24 11:00:00,11.15,11.29,11.14,11.28,567300.0,7.4032,7.4961,7.3965,7.4895,567300.0
2005-02-24 11:30:00,11.27,11.29,11.25,11.26,317500.0,7.4829,7.4961,7.4696,7.4762,317500.0
2005-02-24 12:00:00,11.27,11.27,11.2,11.24,247200.0,7.4829,7.4829,7.4364,7.4629,247200.0
2005-02-24 12:30:00,11.24,11.28,11.2,11.23,258600.0,7.4629,7.4895,7.4364,7.4563,258600.0
2005-02-24 13:00:00,11.23,11.24,11.19,11.23,252800.0,7.4563,7.4629,7.4297,7.4563,252800.0
2005-02-24 13:30:00,11.23,11.27,11.22,11.26,307800.0,7.4563,7.4829,7.4497,7.4762,307800.0
2005-02-24 14:00:00,11.25,11.37,11.25,11.36,340300.0,7.4696,7.5493,7.4696,7.5426,340300.0
2005-02-24 14:30:00,11.35,11.37,11.32,11.37,248200.0,7.536,7.5493,7.5161,7.5493,248200.0
2005-02-24 15:00:00,11.36,11.48,11.33,11.47,433800.0,7.5426,7.6223,7.5227,7.6156,433800.0
2005-02-24 15:30:00,11.47,11.51,11.43,11.5,674300.0,7.6156,7.6422,7.5891,7.6356,674300.0
2005-02-25 09:30:00,11.53,11.57,11.51,11.56,393800.0,7.6555,7.682,7.6422,7.6754,393800.0
2005-02-25 10:00:00,11.56,11.65,11.54,11.59,602800.0,7.6754,7.7352,7.6621,7.6953,602800.0
2005-02-25 10:30:00,11.59,11.62,11.55,11.6,436600.0,7.6953,7.7152,7.6688,7.702,436600.0
2005-02-25 11:00:00,11.61,11.63,11.59,11.6,231800.0,7.7086,7.7219,7.6953,7.702,231800.0
2005-02-25 11:30:00,11.61,11.65,11.58,11.61,207300.0,7.7086,7.7352,7.6887,7.7086,207300.0
2005-02-25 12:00:00,11.62,11.63,11.6,11.63,360500.0,7.7152,7.7219,7.702,7.7219,360500.0
2005-02-25 12:30:00,11.61,11.64,11.61,11.64,148600.0,7.7086,7.7285,7.7086,7.7285,148600.0
2005-02-25 13:00:00,11.63,11.67,11.61,11.62,269000.0,7.7219,7.7484,7.7086,7.7152,269000.0
2005-02-25 13:30:00,11.62,11.65,11.62,11.62,153100.0,7.7152,7.7352,7.7152,7.7152,153100.0
2005-02-25 14:00:00,11.63,11.65,11.62,11.63,646900.0,7.7219,7.7352,7.7152,7.7219,646900.0
2005-02-25 14:30:00,11.62,11.66,11.61,11.65,196000.0,7.7152,7.7418,7.7086,7.7352,196000.0
2005-02-25 15:00:00,11.65,11.67,11.65,11.66,228700.0,7.7352,7.7484,7.7352,7.7418,228700.0
2005-02-25 15:30:00,11.66,11.69,11.65,11.69,529800.0,7.7418,7.7617,7.7352,7.7617,529800.0
2005-02-28 09:30:00,11.52,11.64,11.4,11.58,565200.0,7.6488,7.7285,7.5692,7.6887,565200.0
2005-02-28 10:00:00,11.58,11.59,11.53,11.56,383600.0,7.6887,7.6953,7.6555,7.6754,383600.0
2005-02-28 10:30:00,11.56,11.59,11.52,11.52,382100.0,7.6754,7.6953,7.6488,7.6488,382100.0
2005-02-28 11:00:00,11.53,11.56,11.52,11.52,253700.0,7.6555,7.6754,7.6488,7.6488,253700.0
2005-02-28 11:30:00,11.52,11.54,11.5,11.51,195400.0,7.6488,7.6621,7.6356,7.6422,195400.0
2005-02-28 12:00:00,11.51,11.52,11.33,11.42,376600.0,7.6422,7.6488,7.5227,7.5824,376600.0
2005-02-28 12:30:00,11.42,11.45,11.41,11.43,282800.0,7.5824,7.6024,7.5758,7.5891,282800.0
2005-02-28 13:00:00,11.43,11.45,11.41,11.43,167800.0,7.5891,7.6024,7.5758,7.5891,167800.0
2005-02-28 13:30:00,11.43,11.43,11.37,11.38,153600.0,7.5891,7.5891,7.5493,7.5559,153600.0
2005-02-28 14:00:00,11.37,11.37,11.35,11.37,327700.0,7.5493,7.5493,7.536,7.5493,327700.0
2005-02-28 14:30:00,11.36,11.37,11.35,11.36,217400.0,7.5426,7.5493,7.536,7.5426,217400.0
2005-02-28 15:00:00,11.37,11.48,11.36,11.45,280900.0,7.5493,7.6223,7.5426,7.6024,280900.0
2005-02-28 15:30:00,11.45,11.5,11.4,11.45,559400.0,7.6024,7.6356,7.5692,7.6024,559400.0
2005-03-01 09:30:00,11.45,11.6,11.45,11.59,454900.0,7.6024,7.702,7.6024,7.6953,454900.0
2005-03-01 10:00:00,11.59,11.64,11.57,11.6,412300.0,7.6953,7.7285,7.682,7.702,412300.0
2005-03-01 10:30:00,11.61,11.66,11.6,11.65,420700.0,7.7086,7.7418,7.702,7.7352,420700.0
2005-03-01 11:00:00,11.65,11.65,11.56,11.61,278600.0,7.7352,7.7352,7.6754,7.7086,278600.0
2005-03-01 11:30:00,11.62,11.65,11.61,11.64,230100.0,7.7152,7.7352,7.7086,7.7285,230100.0
2005-03-01 12:00:00,11.65,11.65,11.62,11.63,240800.0,7.7352,7.7352,7.7152,7.7219,240800.0
2005-03-01 12:30:00,11.63,11.64,11.58,11.61,152400.0,7.7219,7.7285,7.6887,7.7086,152400.0
2005-03-01 13:00:00,11.61,11.63,11.55,11.55,162200.0,7.7086,7.7219,7.6688,7.6688,162200.0
2005-03-01 13:30:00,11.55,11.59,11.52,11.56,141500.0,7.6688,7.6953,7.6488,7.6754,141500.0
2005-03-01 14:00:00,11.56,11.59,11.54,11.54,137100.0,7.6754,7.6953,7.6621,7.6621,137100.0
2005-03-01 14:30:00,11.54,11.55,11.48,11.49,305000.0,7.6621,7.6688,7.6223,7.6289,305000.0
2005-03-01 15:00:00,11.49,11.58,11.48,11.58,494700.0,7.6289,7.6887,7.6223,7.6887,494700.0
2005-03-01 15:30:00,11.57,11.61,11.53,11.6,539100.0,7.682,7.7086,7.6555,7.702,539100.0
2005-03-02 09:30:00,11.56,11.6,11.5,11.57,412700.0,7.6754,7.702,7.6356,7.682,412700.0
2005-03-02 10:00:00,11.57,11.58,11.55,11.56,195300.0,7.682,7.6887,7.6688,7.6754,195300.0
2005-03-02 10:30:00,11.56,11.62,11.51,11.62,209500.0,7.6754,7.7152,7.6422,7.7152,209500.0
2005-03-02 11:00:00,11.63,11.72,11.62,11.69,335000.0,7.7219,7.7816,7.7152,7.7617,335000.0
2005-03-02 11:30:00,11.69,11.7,11.64,11.64,117100.0,7.7617,7.7684,7.7285,7.7285,117100.0
2005-03-02 12:00:00,11.64,11.65,11.62,11.62,89700.0,7.7285,7.7352,7.7152,7.7152,89700.0
2005-03-02 12:30:00,11.63,11.63,11.6,11.61,103100.0,7.7219,7.7219,7.702,7.7086,103100.0
2005-03-02 13:00:00,11.61,11.63,11.58,11.62,145700.0,7.7086,7.7219,7.6887,7.7152,145700.0
2005-03-02 13:30:00,11.63,11.65,11.55,11.57,211500.0,7.7219,7.7352,7.6688,7.682,211500.0
2005-03-02 14:00:00,11.57,11.62,11.56,11.58,150400.0,7.682,7.7152,7.6754,7.6887,150400.0
2005-03-02 14:30:00,11.59,11.6,11.49,11.55,304100.0,7.6953,7.702,7.6289,7.6688,304100.0
2005-03-02 15:00:00,11.54,11.56,11.51,11.54,267200.0,7.6621,7.6754,7.6422,7.6621,267200.0
2005-03-02 15:30:00,11.54,11.57,11.45,11.5,562000.0,7.6621,7.682,7.6024,7.6356,562000.0
2005-03-03 09:30:00,11.64,11.64,11.52,11.62,615600.0,7.7285,7.7285,7.6488,7.7152,615600.0
2005-03-03 10:00:00,11.62,11.74,11.55,11.59,610000.0,7.7152,7.7949,7.6688,7.6953,610000.0
2005-03-03 10:30:00,11.59,11.71,11.58,11.71,320500.0,7.6953,7.775,7.6887,7.775,320500.0
2005-03-03 11:00:00,11.71,11.74,11.65,11.67,423000.0,7.775,7.7949,7.7352,7.7484,423000.0
2005-03-03 11:30:00,11.67,11.71,11.61,11.65,436500.0,7.7484,7.775,7.7086,7.7352,436500.0
2005-03-03 12:00:00,11.65,11.69,11.64,11.66,363900.0,7.7352,7.7617,7.7285,7.7418,363900.0
2005-03-03 12:30:00,11.66,11.71,11.65,11.7,297200.0,7.7418,7.775,7.7352,7.7684,297200.0
2005-03-03 13:00:00,11.71,11.73,11.66,11.69,403700.0,7.775,7.7883,7.7418,7.7617,403700.0
2005-03-03 13:30:00,11.7,11.74,11.68,11.73,432400.0,7.7684,7.7949,7.7551,7.7883,432400.0
2005-03-03 14:00:00,11.72,11.78,11.71,11.78,451800.0,7.7816,7.8215,7.775,7.8215,451800.0
2005-03-03 14:30:00,11.78,11.78,11.74,11.76,273800.0,7.8215,7.8215,7.7949,7.8082,273800.0
2005-03-03 15:00:00,11.76,11.78,11.75,11.78,414700.0,7.8082,7.8215,7.8016,7.8215,414700.0
2005-03-03 15:30:00,11.78,11.78,11.71,11.72,828700.0,7.8215,7.8215,7.775,7.7816,828700.0
2005-03-04 09:30:00,11.78,11.79,11.6,11.71,722600.0,7.8215,7.8281,7.702,7.775,722600.0
2005-03-04 10:00:00,11.71,11.77,11.7,11.7,1030300.0,7.775,7.8148,7.7684,7.7684,1030300.0
2005-03-04 10:30:00,11.7,11.71,11.66,11.67,444100.0,7.7684,7.775,7.7418,7.7484,444100.0
2005-03-04 11:00:00,11.67,11.68,11.62,11.67,1103900.0,7.7484,7.7551,7.7152,7.7484,1103900.0
2005-03-04 11:30:00,11.66,11.67,11.59,11.59,315600.0,7.7418,7.7484,7.6953,7.6953,315600.0
2005-03-04 12:00:00,11.58,11.64,11.58,11.62,351400.0,7.6887,7.7285,7.6887,7.7152,351400.0
2005-03-04 12:30:00,11.62,11.64,11.59,11.6,250900.0,7.7152,7.7285,7.6953,7.702,250900.0
2005-03-04 13:00:00,11.6,11.62,11.55,11.55,540000.0,7.702,7.7152,7.6688,7.6688,540000.0
2005-03-04 13:30:00,11.56,11.56,11.53,11.56,305500.0,7.6754,7.6754,7.6555,7.6754,305500.0
2005-03-04 14:00:00,11.56,11.56,11.47,11.47,539000.0,7.6754,7.6754,7.6156,7.6156,539000.0
2005-03-04 14:30:00,11.47,11.48,11.36,11.36,620600.0,7.6156,7.6223,7.5426,7.5426,620600.0
2005-03-04 15:00:00,11.35,11.45,11.29,11.42,3476500.0,7.536,7.6024,7.4961,7.5824,3476500.0
2005-03-04 15:30:00,11.42,11.43,11.25,11.29,1655300.0,7.5824,7.5891,7.4696,7.4961,1655300.0
2005-03-07 09:30:00,11.38,11.53,11.36,11.53,579200.0,7.5559,7.6555,7.5426,7.6555,579200.0
2005-03-07 10:00:00,11.52,11.62,11.52,11.6,538300.0,7.6488,7.7152,7.6488,7.702,538300.0
2005-03-07 10:30:00,11.6,11.62,11.51,11.53,881700.0,7.702,7.7152,7.6422,7.6555,881700.0
2005-03-07 11:00:00,11.53,11.55,11.52,11.55,259100.0,7.6555,7.6688,7.6488,7.6688,259100.0
2005-03-07 11:30:00,11.55,11.59,11.52,11.53,248800.0,7.6688,7.6953,7.6488,7.6555,248800.0
2005-03-07 12:00:00,11.54,11.59,11.52,11.58,254700.0,7.6621,7.6953,7.6488,7.6887,254700.0
2005-03-07 12:30:00,11.58,11.62,11.53,11.56,622400.0,7.6887,7.7152,7.6555,7.6754,622400.0
2005-03-07 13:00:00,11.56,11.57,11.53,11.55,145400.0,7.6754,7.682,7.6555,7.6688,145400.0
2005-03-07 13:30:00,11.55,11.55,11.52,11.54,161900.0,7.6688,7.6688,7.6488,7.6621,161900.0
2005-03-07 14:00:00,11.54,11.55,11.45,11.48,340600.0,7.6621,7.6688,7.6024,7.6223,340600.0
2005-03-07 14:30:00,11.49,11.52,11.43,11.43,544700.0,7.6289,7.6488,7.5891,7.5891,544700.0
2005-03-07 15:00:00,11.43,11.47,11.42,11.43,787400.0,7.5891,7.6156,7.5824,7.5891,787400.0
2005-03-07 15:30:00,11.43,11.45,11.4,11.42,873800.0,7.5891,7.6024,7.5692,7.5824,873800.0
2005-03-08 09:30:00,11.43,11.5,11.35,11.45,580000.0,7.5891,7.6356,7.536,7.6024,580000.0
2005-03-08 10:00:00,11.45,11.46,11.32,11.32,439000.0,7.6024,7.609,7.5161,7.5161,439000.0
2005-03-08 10:30:00,11.32,11.35,11.32,11.33,281600.0,7.5161,7.536,7.5161,7.5227,281600.0
2005-03-08 11:00:00,11.33,11.33,11.31,11.32,158700.0,7.5227,7.5227,7.5094,7.5161,158700.0
2005-03-08 11:30:00,11.32,11.36,11.31,11.32,200300.0,7.5161,7.5426,7.5094,7.5161,200300.0
2005-03-08 12:00:00,11.32,11.35,11.31,11.34,327900.0,7.5161,7.536,7.5094,7.5293,327900.0
2005-03-08 12:30:00,11.34,11.35,11.32,11.33,147600.0,7.5293,7.536,7.5161,7.5227,147600.0
2005-03-08 13:00:00,11.33,11.34,11.32,11.32,162900.0,7.5227,7.5293,7.5161,7.5161,162900.0
2005-03-08 13:30:00,11.33,11.33,11.26,11.28,200000.0,7.5227,7.5227,7.4762,7.4895,200000.0
2005-03-08 14:00:00,11.27,11.32,11.26,11.3,258500.0,7.4829,7.5161,7.4762,7.5028,258500.0
2005-03-08 14:30:00,11.31,11.34,11.3,11.34,218600.0,7.5094,7.5293,7.5028,7.5293,218600.0
2005-03-08 15:00:00,11.34,11.35,11.32,11.33,233000.0,7.5293,7.536,7.5161,7.5227,233000.0
2005-03-08 15:30:00,11.34,11.35,11.27,11.31,561600.0,7.5293,7.536,7.4829,7.5094,561600.0
2005-03-09 09:30:00,11.3,11.31,11.21,11.25,588500.0,7.5028,7.5094,7.443,7.4696,588500.0
2005-03-09 10:00:00,11.24,11.26,11.22,11.25,380800.0,7.4629,7.4762,7.4497,7.4696,380800.0
2005-03-09 10:30:00,11.24,11.38,11.23,11.32,501000.0,7.4629,7.5559,7.4563,7.5161,501000.0
2005-03-09 11:00:00,11.32,11.44,11.32,11.43,441100.0,7.5161,7.5957,7.5161,7.5891,441100.0
2005-03-09 11:30:00,11.42,11.52,11.42,11.48,432400.0,7.5824,7.6488,7.5824,7.6223,432400.0
2005-03-09 12:00:00,11.48,11.49,11.36,11.43,372300.0,7.6223,7.6289,7.5426,7.5891,372300.0
2005-03-09 12:30:00,11.43,11.45,11.37,11.39,305500.0,7.5891,7.6024,7.5493,7.5625,305500.0
2005-03-09 13:00:00,11.39,11.47,11.37,11.4,298900.0,7.5625,7.6156,7.5493,7.5692,298900.0
2005-03-09 13:30:00,11.4,11.42,11.39,11.42,146300.0,7.5692,7.5824,7.5625,7.5824,146300.0
2005-03-09 14:00:00,11.42,11.44,11.37,11.4,276100.0,7.5824,7.5957,7.5493,7.5692,276100.0
2005-03-09 14:30:00,11.41,11.47,11.38,11.46,269200.0,7.5758,7.6156,7.5559,7.609,269200.0
2005-03-09 15:00:00,11.46,11.46,11.38,11.41,273000.0,7.609,7.609,7.5559,7.5758,273000.0
2005-03-09 15:30:00,11.4,11.41,11.32,11.36,488600.0,7.5692,7.5758,7.5161,7.5426,488600.0
2005-03-10 09:30:00,11.33,11.42,11.32,11.39,370200.0,7.5227,7.5824,7.5161,7.5625,370200.0
2005-03-10 10:00:00,11.4,11.45,11.35,11.37,156400.0,7.5692,7.6024,7.536,7.5493,156400.0
2005-03-10 10:30:00,11.37,11.37,11.29,11.31,285500.0,7.5493,7.5493,7.4961,7.5094,285500.0
2005-03-10 11:00:00,11.31,11.33,11.3,11.31,199100.0,7.5094,7.5227,7.5028,7.5094,199100.0
2005-03-10 11:30:00,11.31,11.33,11.31,11.32,167500.0,7.5094,7.5227,7.5094,7.5161,167500.0
2005-03-10 12:00:00,11.32,11.34,11.31,11.34,352100.0,7.5161,7.5293,7.5094,7.5293,352100.0
2005-03-10 12:30:00,11.33,11.38,11.33,11.38,203800.0,7.5227,7.5559,7.5227,7.5559,203800.0
2005-03-10 13:00:00,11.38,11.41,11.36,11.41,249200.0,7.5559,7.5758,7.5426,7.5758,249200.0
2005-03-10 13:30:00,11.41,11.46,11.39,11.45,231200.0,7.5758,7.609,7.5625,7.6024,231200.0
2005-03-10 14:00:00,11.45,11.46,11.38,11.38,193700.0,7.6024,7.609,7.5559,7.5559,193700.0
2005-03-10 14:30:00,11.38,11.41,11.37,11.38,209800.0,7.5559,7.5758,7.5493,7.5559,209800.0
2005-03-10 15:00:00,11.38,11.39,11.33,11.38,204500.0,7.5559,7.5625,7.5227,7.5559,204500.0
2005-03-10 15:30:00,11.38,11.39,11.36,11.37,353500.0,7.5559,7.5625,7.5426,7.5493,353500.0
2005-03-11 09:30:00,11.4,11.51,11.4,11.5,496200.0,7.5692,7.6422,7.5692,7.6356,496200.0
2005-03-11 10:00:00,11.5,11.51,11.4,11.43,365300.0,7.6356,7.6422,7.5692,7.5891,365300.0
2005-03-11 10:30:00,11.43,11.44,11.35,11.36,187400.0,7.5891,7.5957,7.536,7.5426,187400.0
2005-03-11 11:00:00,11.35,11.39,11.35,11.36,162600.0,7.536,7.5625,7.536,7.5426,162600.0
2005-03-11 11:30:00,11.37,11.39,11.33,11.34,253700.0,7.5493,7.5625,7.5227,7.5293,253700.0
2005-03-11 12:00:00,11.35,11.39,11.34,11.38,329400.0,7.536,7.5625,7.5293,7.5559,329400.0
2005-03-11 12:30:00,11.38,11.4,11.36,11.36,152500.0,7.5559,7.5692,7.5426,7.5426,152500.0
2005-03-11 13:00:00,11.36,11.38,11.36,11.37,162300.0,7.5426,7.5559,7.5426,7.5493,162300.0
2005-03-11 13:30:00,11.37,11.4,11.36,11.36,216100.0,7.5493,7.5692,7.5426,7.5426,216100.0
2005-03-11 14:00:00,11.36,11.43,11.36,11.38,242000.0,7.5426,7.5891,7.5426,7.5559,242000.0
2005-03-11 14:30:00,11.38,11.39,11.31,11.37,189200.0,7.5559,7.5625,7.5094,7.5493,189200.0
2005-03-11 15:00:00,11.37,11.38,11.27,11.28,286400.0,7.5493,7.5559,7.4829,7.4895,286400.0
2005-03-11 15:30:00,11.28,11.35,11.27,11.32,290500.0,7.4895,7.536,7.4829,7.5161,290500.0
2005-03-14 09:30:00,11.33,11.41,11.32,11.38,345300.0,7.5227,7.5758,7.5161,7.5559,345300.0
2005-03-14 10:00:00,11.37,11.41,11.33,11.39,591700.0,7.5493,7.5758,7.5227,7.5625,591700.0
2005-03-14 10:30:00,11.4,11.43,11.36,11.37,184700.0,7.5692,7.5891,7.5426,7.5493,184700.0
2005-03-14 11:00:00,11.39,11.42,11.35,11.36,230500.0,7.5625,7.5824,7.536,7.5426,230500.0
2005-03-14 11:30:00,11.36,11.39,11.33,11.34,345800.0,7.5426,7.5625,7.5227,7.5293,345800.0
2005-03-14 12:00:00,11.34,11.44,11.34,11.42,595500.0,7.5293,7.5957,7.5293,7.5824,595500.0
2005-03-14 12:30:00,11.43,11.5,11.42,11.49,503100.0,7.5891,7.6356,7.5824,7.6289,503100.0
2005-03-14 13:00:00,11.48,11.51,11.42,11.45,325800.0,7.6223,7.6422,7.5824,7.6024,325800.0
2005-03-14 13:30:00,11.45,11.52,11.43,11.46,365200.0,7.6024,7.6488,7.5891,7.609,365200.0
2005-03-14 14:00:00,11.46,11.48,11.42,11.45,172400.0,7.609,7.6223,7.5824,7.6024,172400.0
2005-03-14 14:30:00,11.45,11.47,11.41,11.46,241500.0,7.6024,7.6156,7.5758,7.609,241500.0
2005-03-14 15:00:00,11.46,11.48,11.44,11.46,298300.0,7.609,7.6223,7.5957,7.609,298300.0
2005-03-14 15:30:00,11.47,11.5,11.42,11.48,541100.0,7.6156,7.6356,7.5824,7.6223,541100.0
2005-03-15 09:30:00,11.49,11.61,11.41,11.53,433500.0,7.6289,7.7086,7.5758,7.6555,433500.0
2005-03-15 10:00:00,11.53,11.58,11.49,11.51,245100.0,7.6555,7.6887,7.6289,7.6422,245100.0
2005-03-15 10:30:00,11.52,11.52,11.44,11.51,274200.0,7.6488,7.6488,7.5957,7.6422,274200.0
2005-03-15 11:00:00,11.5,11.54,11.45,11.46,257200.0,7.6356,7.6621,7.6024,7.609,257200.0
2005-03-15 11:30:00,11.45,11.49,11.42,11.44,276400.0,7.6024,7.6289,7.5824,7.5957,276400.0
2005-03-15 12:00:00,11.44,11.45,11.42,11.43,192100.0,7.5957,7.6024,7.5824,7.5891,192100.0
2005-03-15 12:30:00,11.43,11.47,11.42,11.44,212500.0,7.5891,7.6156,7.5824,7.5957,212500.0
2005-03-15 13:00:00,11.44,11.45,11.37,11.42,244900.0,7.5957,7.6024,7.5493,7.5824,244900.0
2005-03-15 13:30:00,11.41,11.42,11.35,11.35,241500.0,7.5758,7.5824,7.536,7.536,241500.0
2005-03-15 14:00:00,11.35,11.37,11.33,11.34,198700.0,7.536,7.5493,7.5227,7.5293,198700.0
2005-03-15 14:30:00,11.34,11.36,11.32,11.34,416400.0,7.5293,7.5426,7.5161,7.5293,416400.0
2005-03-15 15:00:00,11.35,11.35,11.32,11.32,970100.0,7.536,7.536,7.5161,7.5161,970100.0
2005-03-15 15:30:00,11.33,11.35,11.31,11.33,489700.0,7.5227,7.536,7.5094,7.5227,489700.0
2005-03-16 09:30:00,11.28,11.4,11.24,11.35,417500.0,7.4895,7.5692,7.4629,7.536,417500.0
2005-03-16 10:00:00,11.35,11.37,11.32,11.34,581000.0,7.536,7.5493,7.5161,7.5293,581000.0
2005-03-16 10:30:00,11.34,11.34,11.17,11.19,552700.0,7.5293,7.5293,7.4165,7.4297,552700.0
2005-03-16 11:00:00,11.19,11.25,11.18,11.25,427800.0,7.4297,7.4696,7.4231,7.4696,427800.0
2005-03-16 11:30:00,11.25,11.25,11.2,11.2,234700.0,7.4696,7.4696,7.4364,7.4364,234700.0
2005-03-16 12:00:00,11.2,11.21,11.17,11.18,219000.0,7.4364,7.443,7.4165,7.4231,219000.0
2005-03-16 12:30:00,11.17,11.21,11.16,11.2,140200.0,7.4165,7.443,7.4098,7.4364,140200.0
2005-03-16 13:00:00,11.21,11.23,11.2,11.21,289800.0,7.443,7.4563,7.4364,7.443,289800.0
2005-03-16 13:30:00,11.21,11.21,11.18,11.18,274700.0,7.443,7.443,7.4231,7.4231,274700.0
2005-03-16 14:00:00,11.18,11.21,11.15,11.16,216900.0,7.4231,7.443,7.4032,7.4098,216900.0
2005-03-16 14:30:00,11.17,11.19,11.12,11.14,321100.0,7.4165,7.4297,7.3833,7.3965,321100.0
2005-03-16 15:00:00,11.15,11.19,11.11,11.18,539000.0,7.4032,7.4297,7.3766,7.4231,539000.0
2005-03-16 15:30:00,11.18,11.21,11.14,11.16,678100.0,7.4231,7.443,7.3965,7.4098,678100.0
2005-03-17 09:30:00,11.11,11.15,11.07,11.09,945700.0,7.3766,7.4032,7.3501,7.3633,945700.0
2005-03-17 10:00:00,11.08,11.32,11.08,11.31,973100.0,7.3567,7.5161,7.3567,7.5094,973100.0
2005-03-17 10:30:00,11.31,11.34,11.28,11.34,324600.0,7.5094,7.5293,7.4895,7.5293,324600.0
2005-03-17 11:00:00,11.34,11.38,11.31,11.31,373500.0,7.5293,7.5559,7.5094,7.5094,373500.0
2005-03-17 11:30:00,11.3,11.31,11.19,11.21,318700.0,7.5028,7.5094,7.4297,7.443,318700.0
2005-03-17 12:00:00,11.21,11.31,11.2,11.3,334400.0,7.443,7.5094,7.4364,7.5028,334400.0
2005-03-17 12:30:00,11.3,11.34,11.27,11.29,296800.0,7.5028,7.5293,7.4829,7.4961,296800.0
2005-03-17 13:00:00,11.29,11.3,11.25,11.25,126700.0,7.4961,7.5028,7.4696,7.4696,126700.0
2005-03-17 13:30:00,11.26,11.3,11.25,11.25,193200.0,7.4762,7.5028,7.4696,7.4696,193200.0
2005-03-17 14:00:00,11.26,11.3,11.22,11.29,660000.0,7.4762,7.5028,7.4497,7.4961,660000.0
2005-03-17 14:30:00,11.28,11.31,11.25,11.31,285900.0,7.4895,7.5094,7.4696,7.5094,285900.0
2005-03-17 15:00:00,11.31,11.33,11.28,11.29,258300.0,7.5094,7.5227,7.4895,7.4961,258300.0
2005-03-17 15:30:00,11.29,11.32,11.24,11.32,1903800.0,7.4961,7.5161,7.4629,7.5161,1903800.0
2005-03-18 09:30:00,11.32,11.38,11.22,11.23,1526800.0,7.5161,7.5559,7.4497,7.4563,1526800.0
2005-03-18 10:00:00,11.22,11.3,11.2,11.28,199300.0,7.4497,7.5028,7.4364,7.4895,199300.0
2005-03-18 10:30:00,11.27,11.28,11.19,11.19,308400.0,7.4829,7.4895,7.4297,7.4297,308400.0
2005-03-18 11:00:00,11.19,11.26,11.17,11.26,261800.0,7.4297,7.4762,7.4165,7.4762,261800.0
2005-03-18 11:30:00,11.27,11.27,11.17,11.2,350200.0,7.4829,7.4829,7.4165,7.4364,350200.0
2005-03-18 12:00:00,11.2,11.22,11.17,11.18,265700.0,7.4364,7.4497,7.4165,7.4231,265700.0
2005-03-18 12:30:00,11.18,11.21,11.15,11.15,225000.0,7.4231,7.443,7.4032,7.4032,225000.0
2005-03-18 13:00:00,11.15,11.16,11.1,11.11,316900.0,7.4032,7.4098,7.37,7.3766,316900.0
2005-03-18 13:30:00,11.1,11.13,11.05,11.08,365900.0,7.37,7.3899,7.3368,7.3567,365900.0
2005-03-18 14:00:00,11.07,11.08,11.03,11.05,635400.0,7.3501,7.3567,7.3235,7.3368,635400.0
2005-03-18 14:30:00,11.05,11.07,11.0,11.04,850900.0,7.3368,7.3501,7.3036,7.3301,850900.0
2005-03-18 15:00:00,11.04,11.05,11.0,11.0,406100.0,7.3301,7.3368,7.3036,7.3036,406100.0
2005-03-18 15:30:00,11.01,11.11,11.0,11.04,1206300.0,7.3102,7.3766,7.3036,7.3301,1206300.0
2005-03-21 09:30:00,11.1,11.14,11.04,11.1,444700.0,7.37,7.3965,7.3301,7.37,444700.0
2005-03-21 10:00:00,11.1,11.1,11.04,11.07,401600.0,7.37,7.37,7.3301,7.3501,401600.0
2005-03-21 10:30:00,11.07,11.08,10.92,10.94,503300.0,7.3501,7.3567,7.2505,7.2637,503300.0
2005-03-21 11:00:00,10.94,10.98,10.93,10.94,1108700.0,7.2637,7.2903,7.2571,7.2637,1108700.0
2005-03-21 11:30:00,10.94,10.96,10.91,10.92,275900.0,7.2637,7.277,7.2438,7.2505,275900.0
2005-03-21 12:00:00,10.93,11.02,10.92,11.0,349500.0,7.2571,7.3169,7.2505,7.3036,349500.0
2005-03-21 12:30:00,11.01,11.01,10.95,10.95,308800.0,7.3102,7.3102,7.2704,7.2704,308800.0
2005-03-21 13:00:00,10.95,10.95,10.91,10.94,347600.0,7.2704,7.2704,7.2438,7.2637,347600.0
2005-03-21 13:30:00,10.94,10.95,10.91,10.92,680400.0,7.2637,7.2704,7.2438,7.2505,680400.0
2005-03-21 14:00:00,10.92,10.93,10.82,10.84,634200.0,7.2505,7.2571,7.1841,7.1974,634200.0
2005-03-21 14:30:00,10.84,10.92,10.83,10.86,619100.0,7.1974,7.2505,7.1907,7.2106,619100.0
2005-03-21 15:00:00,10.86,10.92,10.86,10.92,695500.0,7.2106,7.2505,7.2106,7.2505,695500.0
2005-03-21 15:30:00,10.92,10.94,10.81,10.83,1003100.0,7.2505,7.2637,7.1774,7.1907,1003100.0
2005-03-22 09:30:00,10.8,10.95,10.8,10.95,891600.0,7.1708,7.2704,7.1708,7.2704,891600.0
2005-03-22 10:00:00,10.95,11.04,10.93,11.03,687100.0,7.2704,7.3301,7.2571,7.3235,687100.0
2005-03-22 10:30:00,11.02,11.03,10.98,10.99,378900.0,7.3169,7.3235,7.2903,7.2969,378900.0
2005-03-22 11:00:00,10.99,11.01,10.97,10.98,368700.0,7.2969,7.3102,7.2837,7.2903,368700.0
2005-03-22 11:30:00,10.99,11.04,10.95,11.03,272200.0,7.2969,7.3301,7.2704,7.3235,272200.0
2005-03-22 12:00:00,11.02,11.03,10.99,10.99,201600.0,7.3169,7.3235,7.2969,7.2969,201600.0
2005-03-22 12:30:00,10.99,11.05,10.99,11.05,400500.0,7.2969,7.3368,7.2969,7.3368,400500.0
2005-03-22 13:00:00,11.05,11.12,11.04,11.11,575500.0,7.3368,7.3833,7.3301,7.3766,575500.0
2005-03-22 13:30:00,11.11,11.13,11.07,11.07,261200.0,7.3766,7.3899,7.3501,7.3501,261200.0
2005-03-22 14:00:00,11.08,11.17,11.04,11.07,657200.0,7.3567,7.4165,7.3301,7.3501,657200.0
2005-03-22 14:30:00,11.08,11.12,11.03,11.09,1033300.0,7.3567,7.3833,7.3235,7.3633,1033300.0
2005-03-22 15:00:00,11.08,11.11,11.06,11.09,1075500.0,7.3567,7.3766,7.3434,7.3633,1075500.0
2005-03-22 15:30:00,11.09,11.09,10.95,10.96,772900.0,7.3633,7.3633,7.2704,7.277,772900.0
2005-03-23 09:30:00,11.07,11.07,10.98,11.0,471600.0,7.3501,7.3501,7.2903,7.3036,471600.0
2005-03-23 10:00:00,11.0,11.05,10.94,10.99,1109400.0,7.3036,7.3368,7.2637,7.2969,1109400.0
2005-03-23 10:30:00,10.99,11.01,10.91,11.0,346000.0,7.2969,7.3102,7.2438,7.3036,346000.0
2005-03-23 11:00:00,11.0,11.05,10.94,10.97,399700.0,7.3036,7.3368,7.2637,7.2837,399700.0
2005-03-23 11:30:00,10.97,10.98,10.89,10.91,265100.0,7.2837,7.2903,7.2305,7.2438,265100.0
2005-03-23 12:00:00,10.9,11.01,10.9,10.97,393500.0,7.2372,7.3102,7.2372,7.2837,393500.0
2005-03-23 12:30:00,10.96,10.97,10.92,10.96,144300.0,7.277,7.2837,7.2505,7.277,144300.0
2005-03-23 13:00:00,10.96,10.97,10.92,10.92,159600.0,7.277,7.2837,7.2505,7.2505,159600.0
2005-03-23 13:30:00,10.93,10.96,10.91,10.94,130400.0,7.2571,7.277,7.2438,7.2637,130400.0
2005-03-23 14:00:00,10.93,10.97,10.93,10.93,222300.0,7.2571,7.2837,7.2571,7.2571,222300.0
2005-03-23 14:30:00,10.94,10.95,10.9,10.9,272500.0,7.2637,7.2704,7.2372,7.2372,272500.0
2005-03-23 15:00:00,10.9,10.91,10.82,10.89,551200.0,7.2372,7.2438,7.1841,7.2305,551200.0
2005-03-23 15:30:00,10.89,10.89,10.78,10.79,1015400.0,7.2305,7.2305,7.1575,7.1642,1015400.0
2005-03-24 09:30:00,10.86,11.05,10.83,11.0,652400.0,7.2106,7.3368,7.1907,7.3036,652400.0
2005-03-24 10:00:00,11.0,11.05,11.0,11.04,774300.0,7.3036,7.3368,7.3036,7.3301,774300.0
2005-03-24 10:30:00,11.04,11.08,11.0,11.01,330100.0,7.3301,7.3567,7.3036,7.3102,330100.0
2005-03-24 11:00:00,11.02,11.03,10.93,10.95,434200.0,7.3169,7.3235,7.2571,7.2704,434200.0
2005-03-24 11:30:00,10.95,10.97,10.9,10.9,352300.0,7.2704,7.2837,7.2372,7.2372,352300.0
2005-03-24 12:00:00,10.9,10.95,10.89,10.95,403900.0,7.2372,7.2704,7.2305,7.2704,403900.0
2005-03-24 12:30:00,10.93,10.96,10.91,10.94,153100.0,7.2571,7.277,7.2438,7.2637,153100.0
2005-03-24 13:00:00,10.95,10.97,10.94,10.95,194600.0,7.2704,7.2837,7.2637,7.2704,194600.0
2005-03-24 13:30:00,10.95,10.98,10.91,10.92,318900.0,7.2704,7.2903,7.2438,7.2505,318900.0
2005-03-24 14:00:00,10.93,10.95,10.89,10.93,239400.0,7.2571,7.2704,7.2305,7.2571,239400.0
2005-03-24 14:30:00,10.93,10.95,10.91,10.94,175900.0,7.2571,7.2704,7.2438,7.2637,175900.0
2005-03-24 15:00:00,10.95,10.96,10.89,10.94,383600.0,7.2704,7.277,7.2305,7.2637,383600.0
2005-03-24 15:30:00,10.94,10.95,10.86,10.88,722200.0,7.2637,7.2704,7.2106,7.2239,722200.0
2005-03-28 09:30:00,10.87,11.03,10.87,11.02,475600.0,7.2173,7.3235,7.2173,7.3169,475600.0
2005-03-28 10:00:00,11.02,11.03,10.98,11.03,199900.0,7.3169,7.3235,7.2903,7.3235,199900.0
2005-03-28 10:30:00,11.03,11.05,11.0,11.02,194200.0,7.3235,7.3368,7.3036,7.3169,194200.0
2005-03-28 11:00:00,11.0,11.02,10.98,11.0,290900.0,7.3036,7.3169,7.2903,7.3036,290900.0
2005-03-28 11:30:00,11.01,11.02,10.95,10.95,142100.0,7.3102,7.3169,7.2704,7.2704,142100.0
2005-03-28 12:00:00,10.95,11.0,10.93,10.98,199800.0,7.2704,7.3036,7.2571,7.2903,199800.0
2005-03-28 12:30:00,10.99,11.0,10.95,10.95,107900.0,7.2969,7.3036,7.2704,7.2704,107900.0
2005-03-28 13:00:00,10.96,11.0,10.95,10.99,138000.0,7.277,7.3036,7.2704,7.2969,138000.0
2005-03-28 13:30:00,10.99,11.01,10.98,11.01,152600.0,7.2969,7.3102,7.2903,7.3102,152600.0
2005-03-28 14:00:00,11.0,11.03,10.96,11.03,486500.0,7.3036,7.3235,7.277,7.3235,486500.0
2005-03-28 14:30:00,11.02,11.05,11.0,11.03,196700.0,7.3169,7.3368,7.3036,7.3235,196700.0
2005-03-28 15:00:00,11.03,11.04,10.99,11.01,206500.0,7.3235,7.3301,7.2969,7.3102,206500.0
2005-03-28 15:30:00,11.01,11.02,10.97,11.0,597800.0,7.3102,7.3169,7.2837,7.3036,597800.0
2005-03-29 09:30:00,10.97,11.02,10.92,10.99,428000.0,7.2837,7.3169,7.2505,7.2969,428000.0
2005-03-29 10:00:00,10.99,11.09,10.99,11.06,328400.0,7.2969,7.3633,7.2969,7.3434,328400.0
2005-03-29 10:30:00,11.07,11.09,11.02,11.05,240400.0,7.3501,7.3633,7.3169,7.3368,240400.0
2005-03-29 11:00:00,11.06,11.06,11.0,11.0,192000.0,7.3434,7.3434,7.3036,7.3036,192000.0
2005-03-29 11:30:00,11.0,11.01,10.94,10.95,181400.0,7.3036,7.3102,7.2637,7.2704,181400.0
2005-03-29 12:00:00,10.95,10.96,10.91,10.94,163600.0,7.2704,7.277,7.2438,7.2637,163600.0
2005-03-29 12:30:00,10.94,10.97,10.91,10.97,130700.0,7.2637,7.2837,7.2438,7.2837,130700.0
2005-03-29 13:00:00,10.96,10.98,10.92,10.93,243400.0,7.277,7.2903,7.2505,7.2571,243400.0
2005-03-29 13:30:00,10.93,10.95,10.9,10.93,184200.0,7.2571,7.2704,7.2372,7.2571,184200.0
2005-03-29 14:00:00,10.93,10.94,10.86,10.88,375300.0,7.2571,7.2637,7.2106,7.2239,375300.0
2005-03-29 14:30:00,10.88,10.9,10.83,10.9,277300.0,7.2239,7.2372,7.1907,7.2372,277300.0
2005-03-29 15:00:00,10.89,10.91,10.82,10.86,488800.0,7.2305,7.2438,7.1841,7.2106,488800.0
2005-03-29 15:30:00,10.85,10.89,10.82,10.85,688400.0,7.204,7.2305,7.1841,7.204,688400.0
2005-03-30 09:30:00,10.83,11.0,10.83,10.88,719300.0,7.1907,7.3036,7.1907,7.2239,719300.0
2005-03-30 10:00:00,10.87,10.87,10.81,10.83,368200.0,7.2173,7.2173,7.1774,7.1907,368200.0
2005-03-30 10:30:00,10.82,10.9,10.81,10.84,651800.0,7.1841,7.2372,7.1774,7.1974,651800.0
2005-03-30 11:00:00,10.84,10.86,10.8,10.82,257600.0,7.1974,7.2106,7.1708,7.1841,257600.0
2005-03-30 11:30:00,10.82,10.85,10.79,10.84,385100.0,7.1841,7.204,7.1642,7.1974,385100.0
2005-03-30 12:00:00,10.84,10.86,10.82,10.85,636600.0,7.1974,7.2106,7.1841,7.204,636600.0
2005-03-30 12:30:00,10.85,10.88,10.83,10.83,255800.0,7.204,7.2239,7.1907,7.1907,255800.0
2005-03-30 13:00:00,10.83,10.88,10.83,10.84,239800.0,7.1907,7.2239,7.1907,7.1974,239800.0
2005-03-30 13:30:00,10.85,10.87,10.82,10.85,284200.0,7.204,7.2173,7.1841,7.204,284200.0
2005-03-30 14:00:00,10.85,10.89,10.8,10.81,293300.0,7.204,7.2305,7.1708,7.1774,293300.0
2005-03-30 14:30:00,10.81,10.83,10.77,10.78,274700.0,7.1774,7.1907,7.1509,7.1575,274700.0
2005-03-30 15:00:00,10.78,10.83,10.77,10.82,394100.0,7.1575,7.1907,7.1509,7.1841,394100.0
2005-03-30 15:30:00,10.81,10.85,10.78,10.8,821100.0,7.1774,7.204,7.1575,7.1708,821100.0
2005-03-31 09:30:00,10.85,11.15,10.85,11.08,1482500.0,7.204,7.4032,7.204,7.3567,1482500.0
2005-03-31 10:00:00,11.07,11.09,11.02,11.05,465900.0,7.3501,7.3633,7.3169,7.3368,465900.0
2005-03-31 10:30:00,11.05,11.08,11.03,11.06,403000.0,7.3368,7.3567,7.3235,7.3434,403000.0
2005-03-31 11:00:00,11.07,11.08,11.04,11.06,231200.0,7.3501,7.3567,7.3301,7.3434,231200.0
2005-03-31 11:30:00,11.06,11.07,11.03,11.05,201200.0,7.3434,7.3501,7.3235,7.3368,201200.0
2005-03-31 12:00:00,11.04,11.1,11.04,11.08,374200.0,7.3301,7.37,7.3301,7.3567,374200.0
2005-03-31 12:30:00,11.08,11.1,11.05,11.09,134500.0,7.3567,7.37,7.3368,7.3633,134500.0
2005-03-31 13:00:00,11.1,11.1,11.07,11.08,52700.0,7.37,7.37,7.3501,7.3567,52700.0
2005-03-31 13:30:00,11.09,11.11,11.08,11.11,189900.0,7.3633,7.3766,7.3567,7.3766,189900.0
2005-03-31 14:00:00,11.1,11.14,11.09,11.12,274300.0,7.37,7.3965,7.3633,7.3833,274300.0
2005-03-31 14:30:00,11.13,11.16,11.12,11.14,366000.0,7.3899,7.4098,7.3833,7.3965,366000.0
2005-03-31 15:00:00,11.14,11.18,11.13,11.17,296600.0,7.3965,7.4231,7.3899,7.4165,296600.0
2005-03-31 15:30:00,11.17,11.2,11.11,11.12,734900.0,7.4165,7.4364,7.3766,7.3833,734900.0
2005-04-01 09:30:00,11.21,11.3,11.21,11.29,812800.0,7.443,7.5028,7.443,7.4961,812800.0
2005-04-01 10:00:00,11.29,11.29,11.24,11.25,419400.0,7.4961,7.4961,7.4629,7.4696,419400.0
2005-04-01 10:30:00,11.25,11.26,11.21,11.21,796100.0,7.4696,7.4762,7.443,7.443,796100.0
2005-04-01 11:00:00,11.21,11.27,11.2,11.26,339100.0,7.443,7.4829,7.4364,7.4762,339100.0
2005-04-01 11:30:00,11.27,11.28,11.26,11.26,178700.0,7.4829,7.4895,7.4762,7.4762,178700.0
2005-04-01 12:00:00,11.26,11.27,11.23,11.24,320500.0,7.4762,7.4829,7.4563,7.4629,320500.0
2005-04-01 12:30:00,11.23,11.24,11.21,11.23,291800.0,7.4563,7.4629,7.443,7.4563,291800.0
2005-04-01 13:00:00,11.22,11.25,11.22,11.22,230800.0,7.4497,7.4696,7.4497,7.4497,230800.0
2005-04-01 13:30:00,11.23,11.25,11.2,11.23,372500.0,7.4563,7.4696,7.4364,7.4563,372500.0
2005-04-01 14:00:00,11.24,11.24,11.2,11.22,339800.0,7.4629,7.4629,7.4364,7.4497,339800.0
2005-04-01 14:30:00,11.22,11.24,11.21,11.21,437300.0,7.4497,7.4629,7.443,7.443,437300.0
2005-04-01 15:00:00,11.22,11.26,11.11,11.12,601900.0,7.4497,7.4762,7.3766,7.3833,601900.0
2005-04-01 15:30:00,11.11,11.19,11.11,11.13,566600.0,7.3766,7.4297,7.3766,7.3899,566600.0
2005-04-04 09:30:00,11.09,11.12,11.05,11.07,280000.0,7.3633,7.3833,7.3368,7.3501,280000.0
2005-04-04 10:00:00,11.06,11.07,10.99,11.0,285000.0,7.3434,7.3501,7.2969,7.3036,285000.0
2005-04-04 10:30:00,11.0,11.11,10.97,11.1,385400.0,7.3036,7.3766,7.2837,7.37,385400.0
2005-04-04 11:00:00,11.11,11.14,11.03,11.07,317400.0,7.3766,7.3965,7.3235,7.3501,317400.0
2005-04-04 11:30:00,11.06,11.11,11.05,11.11,282200.0,7.3434,7.3766,7.3368,7.3766,282200.0
2005-04-04 12:00:00,11.1,11.12,11.05,11.05,286900.0,7.37,7.3833,7.3368,7.3368,286900.0
2005-04-04 12:30:00,11.06,11.13,11.05,11.11,248600.0,7.3434,7.3899,7.3368,7.3766,248600.0
2005-04-04 13:00:00,11.12,11.12,11.04,11.08,283100.0,7.3833,7.3833,7.3301,7.3567,283100.0
2005-04-04 13:30:00,11.07,11.09,11.05,11.08,155100.0,7.3501,7.3633,7.3368,7.3567,155100.0
2005-04-04 14:00:00,11.08,11.13,11.07,11.12,317200.0,7.3567,7.3899,7.3501,7.3833,317200.0
2005-04-04 14:30:00,11.12,11.23,11.1,11.22,358600.0,7.3833,7.4563,7.37,7.4497,358600.0
2005-04-04 15:00:00,11.21,11.27,11.21,11.25,537400.0,7.443,7.4829,7.443,7.4696,537400.0
2005-04-04 15:30:00,11.25,11.27,11.21,11.25,770500.0,7.4696,7.4829,7.443,7.4696,770500.0
2005-04-05 09:30:00,11.19,11.32,11.16,11.32,813300.0,7.4297,7.5161,7.4098,7.5161,813300.0
2005-04-05 10:00:00,11.32,11.32,11.27,11.27,527500.0,7.5161,7.5161,7.4829,7.4829,527500.0
2005-04-05 10:30:00,11.27,11.31,11.25,11.29,552600.0,7.4829,7.5094,7.4696,7.4961,552600.0
2005-04-05 11:00:00,11.29,11.29,11.23,11.25,361100.0,7.4961,7.4961,7.4563,7.4696,361100.0
2005-04-05 11:30:00,11.25,11.28,11.24,11.26,269400.0,7.4696,7.4895,7.4629,7.4762,269400.0
2005-04-05 12:00:00,11.26,11.27,11.22,11.25,175900.0,7.4762,7.4829,7.4497,7.4696,175900.0
2005-04-05 12:30:00,11.25,11.28,11.23,11.24,323700.0,7.4696,7.4895,7.4563,7.4629,323700.0
2005-04-05 13:00:00,11.25,11.28,11.23,11.25,1375400.0,7.4696,7.4895,7.4563,7.4696,1375400.0
2005-04-05 13:30:00,11.26,11.27,11.22,11.26,296700.0,7.4762,7.4829,7.4497,7.4762,296700.0
2005-04-05 14:00:00,11.26,11.26,11.18,11.23,200400.0,7.4762,7.4762,7.4231,7.4563,200400.0
2005-04-05 14:30:00,11.22,11.25,11.2,11.23,223600.0,7.4497,7.4696,7.4364,7.4563,223600.0
2005-04-05 15:00:00,11.24,11.27,11.21,11.25,422100.0,7.4629,7.4829,7.443,7.4696,422100.0
2005-04-05 15:30:00,11.25,11.29,11.25,11.27,469600.0,7.4696,7.4961,7.4696,7.4829,469600.0
2005-04-06 09:30:00,11.28,11.4,11.28,11.37,535200.0,7.4895,7.5692,7.4895,7.5493,535200.0
2005-04-06 10:00:00,11.38,11.48,11.36,11.46,703500.0,7.5559,7.6223,7.5426,7.609,703500.0
2005-04-06 10:30:00,11.46,11.5,11.36,11.45,415900.0,7.609,7.6356,7.5426,7.6024,415900.0
2005-04-06 11:00:00,11.45,11.57,11.44,11.57,1119800.0,7.6024,7.682,7.5957,7.682,1119800.0
2005-04-06 11:30:00,11.58,11.6,11.53,11.58,530900.0,7.6887,7.702,7.6555,7.6887,530900.0
2005-04-06 12:00:00,11.58,11.61,11.54,11.6,404500.0,7.6887,7.7086,7.6621,7.702,404500.0
2005-04-06 12:30:00,11.6,11.68,11.59,11.63,590600.0,7.702,7.7551,7.6953,7.7219,590600.0
2005-04-06 13:00:00,11.64,11.7,11.59,11.69,727200.0,7.7285,7.7684,7.6953,7.7617,727200.0
2005-04-06 13:30:00,11.69,11.71,11.63,11.66,533900.0,7.7617,7.775,7.7219,7.7418,533900.0
2005-04-06 14:00:00,11.67,11.74,11.64,11.74,867200.0,7.7484,7.7949,7.7285,7.7949,867200.0
2005-04-06 14:30:00,11.74,11.79,11.73,11.79,1047900.0,7.7949,7.8281,7.7883,7.8281,1047900.0
2005-04-06 15:00:00,11.78,11.81,11.72,11.81,1134200.0,7.8215,7.8414,7.7816,7.8414,1134200.0
2005-04-06 15:30:00,11.81,11.84,11.73,11.77,2118500.0,7.8414,7.8613,7.7883,7.8148,2118500.0
2005-04-07 09:30:00,11.79,11.81,11.67,11.76,798700.0,7.8281,7.8414,7.7484,7.8082,798700.0
2005-04-07 10:00:00,11.75,11.91,11.73,11.87,552700.0,7.8016,7.9078,7.7883,7.8812,552700.0
2005-04-07 10:30:00,11.87,11.97,11.87,11.96,841200.0,7.8812,7.9476,7.8812,7.941,841200.0
2005-04-07 11:00:00,11.96,11.98,11.93,11.97,1200500.0,7.941,7.9543,7.9211,7.9476,1200500.0
2005-04-07 11:30:00,11.98,11.99,11.94,11.94,795500.0,7.9543,7.9609,7.9277,7.9277,795500.0
2005-04-07 12:00:00,11.94,11.95,11.89,11.9,669100.0,7.9277,7.9343,7.8945,7.9012,669100.0
2005-04-07 12:30:00,11.91,11.98,11.91,11.97,1355100.0,7.9078,7.9543,7.9078,7.9476,1355100.0
2005-04-07 13:00:00,11.98,12.02,11.95,12.01,1159900.0,7.9543,7.9808,7.9343,7.9742,1159900.0
2005-04-07 13:30:00,12.01,12.03,11.96,11.98,693400.0,7.9742,7.9875,7.941,7.9543,693400.0
2005-04-07 14:00:00,11.98,12.0,11.98,11.99,369000.0,7.9543,7.9675,7.9543,7.9609,369000.0
2005-04-07 14:30:00,11.99,12.04,11.99,12.02,590200.0,7.9609,7.9941,7.9609,7.9808,590200.0
2005-04-07 15:00:00,12.02,12.1,12.01,12.06,1222000.0,7.9808,8.0339,7.9742,8.0074,1222000.0
2005-04-07 15:30:00,12.05,12.08,12.03,12.07,1872600.0,8.0007,8.0207,7.9875,8.014,1872600.0
2005-04-08 09:30:00,12.04,12.19,12.02,12.18,1037200.0,7.9941,8.0937,7.9808,8.0871,1037200.0
2005-04-08 10:00:00,12.18,12.22,12.13,12.15,858500.0,8.0871,8.1136,8.0539,8.0671,858500.0
2005-04-08 10:30:00,12.15,12.16,12.06,12.08,554500.0,8.0671,8.0738,8.0074,8.0207,554500.0
2005-04-08 11:00:00,12.09,12.09,12.02,12.05,412500.0,8.0273,8.0273,7.9808,8.0007,412500.0
2005-04-08 11:30:00,12.05,12.06,12.01,12.03,326600.0,8.0007,8.0074,7.9742,7.9875,326600.0
2005-04-08 12:00:00,12.02,12.04,12.0,12.03,294500.0,7.9808,7.9941,7.9675,7.9875,294500.0
2005-04-08 12:30:00,12.04,12.1,12.02,12.08,256300.0,7.9941,8.0339,7.9808,8.0207,256300.0
2005-04-08 13:00:00,12.08,12.09,12.01,12.08,300400.0,8.0207,8.0273,7.9742,8.0207,300400.0
2005-04-08 13:30:00,12.09,12.09,12.03,12.05,294900.0,8.0273,8.0273,7.9875,8.0007,294900.0
2005-04-08 14:00:00,12.05,12.07,12.01,12.01,186700.0,8.0007,8.014,7.9742,7.9742,186700.0
2005-04-08 14:30:00,12.01,12.07,12.0,12.05,243800.0,7.9742,8.014,7.9675,8.0007,243800.0
2005-04-08 15:00:00,12.05,12.07,12.03,12.04,389700.0,8.0007,8.014,7.9875,7.9941,389700.0
2005-04-08 15:30:00,12.04,12.05,11.98,11.99,634000.0,7.9941,8.0007,7.9543,7.9609,634000.0
2005-04-11 09:30:00,11.95,12.0,11.9,11.9,612900.0,7.9343,7.9675,7.9012,7.9012,612900.0
2005-04-11 10:00:00,11.91,11.91,11.77,11.84,526700.0,7.9078,7.9078,7.8148,7.8613,526700.0
2005-04-11 10:30:00,11.84,11.88,11.8,11.81,419700.0,7.8613,7.8879,7.8348,7.8414,419700.0
2005-04-11 11:00:00,11.82,11.84,11.74,11.75,511800.0,7.848,7.8613,7.7949,7.8016,511800.0
2005-04-11 11:30:00,11.75,11.81,11.71,11.77,323700.0,7.8016,7.8414,7.775,7.8148,323700.0
2005-04-11 12:00:00,11.77,11.78,11.73,11.77,256900.0,7.8148,7.8215,7.7883,7.8148,256900.0
2005-04-11 12:30:00,11.77,11.81,11.73,11.75,212600.0,7.8148,7.8414,7.7883,7.8016,212600.0
2005-04-11 13:00:00,11.75,11.79,11.75,11.76,184400.0,7.8016,7.8281,7.8016,7.8082,184400.0
2005-04-11 13:30:00,11.77,11.79,11.76,11.77,139400.0,7.8148,7.8281,7.8082,7.8148,139400.0
2005-04-11 14:00:00,11.78,11.81,11.77,11.79,209900.0,7.8215,7.8414,7.8148,7.8281,209900.0
2005-04-11 14:30:00,11.79,11.82,11.78,11.8,310000.0,7.8281,7.848,7.8215,7.8348,310000.0
2005-04-11 15:00:00,11.8,11.83,11.79,11.79,166100.0,7.8348,7.8547,7.8281,7.8281,166100.0
2005-04-11 15:30:00,11.78,11.87,11.78,11.85,459600.0,7.8215,7.8812,7.8215,7.868,459600.0
2005-04-12 09:30:00,11.68,11.75,11.6,11.7,594500.0,7.7551,7.8016,7.702,7.7684,594500.0
2005-04-12 10:00:00,11.7,11.75,11.69,11.74,304200.0,7.7684,7.8016,7.7617,7.7949,304200.0
2005-04-12 10:30:00,11.73,11.74,11.65,11.7,189100.0,7.7883,7.7949,7.7352,7.7684,189100.0
2005-04-12 11:00:00,11.69,11.75,11.66,11.71,245400.0,7.7617,7.8016,7.7418,7.775,245400.0
2005-04-12 11:30:00,11.7,11.71,11.67,11.69,140000.0,7.7684,7.775,7.7484,7.7617,140000.0
2005-04-12 12:00:00,11.68,11.69,11.66,11.67,151700.0,7.7551,7.7617,7.7418,7.7484,151700.0
2005-04-12 12:30:00,11.67,11.68,11.67,11.68,166000.0,7.7484,7.7551,7.7484,7.7551,166000.0
2005-04-12 13:00:00,11.67,11.68,11.64,11.66,299200.0,7.7484,7.7551,7.7285,7.7418,299200.0
2005-04-12 13:30:00,11.67,11.68,11.61,11.61,245800.0,7.7484,7.7551,7.7086,7.7086,245800.0
2005-04-12 14:00:00,11.62,11.82,11.58,11.8,589100.0,7.7152,7.848,7.6887,7.8348,589100.0
2005-04-12 14:30:00,11.78,11.88,11.78,11.84,389500.0,7.8215,7.8879,7.8215,7.8613,389500.0
2005-04-12 15:00:00,11.85,11.9,11.68,11.9,297900.0,7.868,7.9012,7.7551,7.9012,297900.0
2005-04-12 15:30:00,11.9,11.94,11.9,11.92,612800.0,7.9012,7.9277,7.9012,7.9144,612800.0
2005-04-13 09:30:00,11.85,11.85,11.67,11.67,538100.0,7.868,7.868,7.7484,7.7484,538100.0
2005-04-13 10:00:00,11.67,11.75,11.66,11.73,467800.0,7.7484,7.8016,7.7418,7.7883,467800.0
2005-04-13 10:30:00,11.74,11.83,11.73,11.75,297600.0,7.7949,7.8547,7.7883,7.8016,297600.0
2005-04-13 11:00:00,11.75,11.78,11.71,11.72,197400.0,7.8016,7.8215,7.775,7.7816,197400.0
2005-04-13 11:30:00,11.72,11.75,11.7,11.7,2447600.0,7.7816,7.8016,7.7684,7.7684,2447600.0
2005-04-13 12:00:00,11.71,11.71,11.65,11.67,407500.0,7.775,7.775,7.7352,7.7484,407500.0
2005-04-13 12:30:00,11.66,11.71,11.66,11.69,149200.0,7.7418,7.775,7.7418,7.7617,149200.0
2005-04-13 13:00:00,11.69,11.7,11.63,11.64,207200.0,7.7617,7.7684,7.7219,7.7285,207200.0
2005-04-13 13:30:00,11.65,11.65,11.56,11.59,249200.0,7.7352,7.7352,7.6754,7.6953,249200.0
2005-04-13 14:00:00,11.59,11.64,11.55,11.62,275700.0,7.6953,7.7285,7.6688,7.7152,275700.0
2005-04-13 14:30:00,11.62,11.63,11.56,11.59,229700.0,7.7152,7.7219,7.6754,7.6953,229700.0
2005-04-13 15:00:00,11.58,11.59,11.53,11.58,266100.0,7.6887,7.6953,7.6555,7.6887,266100.0
2005-04-13 15:30:00,11.58,11.6,11.56,11.6,779700.0,7.6887,7.702,7.6754,7.702,779700.0
2005-04-14 09:30:00,11.6,11.67,11.52,11.65,386300.0,7.702,7.7484,7.6488,7.7352,386300.0
2005-04-14 10:00:00,11.64,11.64,11.52,11.52,272600.0,7.7285,7.7285,7.6488,7.6488,272600.0
2005-04-14 10:30:00,11.53,11.54,11.49,11.49,549800.0,7.6555,7.6621,7.6289,7.6289,549800.0
2005-04-14 11:00:00,11.49,11.56,11.47,11.55,1050500.0,7.6289,7.6754,7.6156,7.6688,1050500.0
2005-04-14 11:30:00,11.55,11.56,11.51,11.53,298000.0,7.6688,7.6754,7.6422,7.6555,298000.0
2005-04-14 12:00:00,11.53,11.54,11.41,11.46,450200.0,7.6555,7.6621,7.5758,7.609,450200.0
2005-04-14 12:30:00,11.46,11.55,11.39,11.39,336200.0,7.609,7.6688,7.5625,7.5625,336200.0
2005-04-14 13:00:00,11.4,11.4,11.32,11.35,312200.0,7.5692,7.5692,7.5161,7.536,312200.0
2005-04-14 13:30:00,11.35,11.41,11.33,11.38,256100.0,7.536,7.5758,7.5227,7.5559,256100.0
2005-04-14 14:00:00,11.37,11.47,11.36,11.39,337100.0,7.5493,7.6156,7.5426,7.5625,337100.0
2005-04-14 14:30:00,11.38,11.44,11.37,11.39,302500.0,7.5559,7.5957,7.5493,7.5625,302500.0
2005-04-14 15:00:00,11.37,11.48,11.34,11.46,505800.0,7.5493,7.6223,7.5293,7.609,505800.0
2005-04-14 15:30:00,11.46,11.46,11.34,11.36,799000.0,7.609,7.609,7.5293,7.5426,799000.0
2005-04-15 09:30:00,11.41,11.42,11.27,11.38,796600.0,7.5758,7.5824,7.4829,7.5559,796600.0
2005-04-15 10:00:00,11.38,11.38,11.29,11.31,332200.0,7.5559,7.5559,7.4961,7.5094,332200.0
2005-04-15 10:30:00,11.32,11.35,11.27,11.28,269600.0,7.5161,7.536,7.4829,7.4895,269600.0
2005-04-15 11:00:00,11.29,11.29,11.15,11.16,372700.0,7.4961,7.4961,7.4032,7.4098,372700.0
2005-04-15 11:30:00,11.15,11.19,11.12,11.13,236600.0,7.4032,7.4297,7.3833,7.3899,236600.0
2005-04-15 12:00:00,11.13,11.16,11.07,11.08,311900.0,7.3899,7.4098,7.3501,7.3567,311900.0
2005-04-15 12:30:00,11.09,11.12,11.07,11.09,350100.0,7.3633,7.3833,7.3501,7.3633,350100.0
2005-04-15 13:00:00,11.1,11.14,11.08,11.11,937800.0,7.37,7.3965,7.3567,7.3766,937800.0
2005-04-15 13:30:00,11.11,11.15,11.11,11.13,352100.0,7.3766,7.4032,7.3766,7.3899,352100.0
2005-04-15 14:00:00,11.13,11.19,11.11,11.16,700100.0,7.3899,7.4297,7.3766,7.4098,700100.0
2005-04-15 14:30:00,11.15,11.17,11.13,11.16,430400.0,7.4032,7.4165,7.3899,7.4098,430400.0
2005-04-15 15:00:00,11.16,11.17,11.09,11.1,533400.0,7.4098,7.4165,7.3633,7.37,533400.0
2005-04-15 15:30:00,11.11,11.19,11.07,11.1,896400.0,7.3766,7.4297,7.3501,7.37,896400.0
2005-04-18 09:30:00,11.54,11.9,11.51,11.78,2013900.0,7.6621,7.9012,7.6422,7.8215,2013900.0
2005-04-18 10:00:00,11.75,11.8,11.63,11.67,1634200.0,7.8016,7.8348,7.7219,7.7484,1634200.0
2005-04-18 10:30:00,11.68,11.75,11.65,11.69,1092000.0,7.7551,7.8016,7.7352,7.7617,1092000.0
2005-04-18 11:00:00,11.69,11.74,11.68,11.69,783600.0,7.7617,7.7949,7.7551,7.7617,783600.0
2005-04-18 11:30:00,11.69,11.69,11.44,11.54,662400.0,7.7617,7.7617,7.5957,7.6621,662400.0
2005-04-18 12:00:00,11.54,11.56,11.46,11.5,471300.0,7.6621,7.6754,7.609,7.6356,471300.0
2005-04-18 12:30:00,11.5,11.58,11.47,11.56,487700.0,7.6356,7.6887,7.6156,7.6754,487700.0
2005-04-18 13:00:00,11.55,11.59,11.55,11.56,374800.0,7.6688,7.6953,7.6688,7.6754,374800.0
2005-04-18 13:30:00,11.56,11.62,11.55,11.58,469500.0,7.6754,7.7152,7.6688,7.6887,469500.0
2005-04-18 14:00:00,11.59,11.64,11.58,11.61,1025100.0,7.6953,7.7285,7.6887,7.7086,1025100.0
2005-04-18 14:30:00,11.6,11.62,11.55,11.59,728500.0,7.702,7.7152,7.6688,7.6953,728500.0
2005-04-18 15:00:00,11.6,11.61,11.58,11.6,694100.0,7.702,7.7086,7.6887,7.702,694100.0
2005-04-18 15:30:00,11.6,11.62,11.54,11.6,1339600.0,7.702,7.7152,7.6621,7.702,1339600.0
2005-04-19 09:30:00,11.71,11.76,11.65,11.7,1166400.0,7.775,7.8082,7.7352,7.7684,1166400.0
2005-04-19 10:00:00,11.7,11.76,11.66,11.75,527400.0,7.7684,7.8082,7.7418,7.8016,527400.0
2005-04-19 10:30:00,11.75,11.79,11.71,11.74,478500.0,7.8016,7.8281,7.775,7.7949,478500.0
2005-04-19 11:00:00,11.74,11.79,11.72,11.77,435200.0,7.7949,7.8281,7.7816,7.8148,435200.0
2005-04-19 11:30:00,11.77,11.78,11.69,11.72,397600.0,7.8148,7.8215,7.7617,7.7816,397600.0
2005-04-19 12:00:00,11.73,11.74,11.7,11.7,268400.0,7.7883,7.7949,7.7684,7.7684,268400.0
2005-04-19 12:30:00,11.7,11.73,11.68,11.73,309000.0,7.7684,7.7883,7.7551,7.7883,309000.0
2005-04-19 13:00:00,11.72,11.75,11.7,11.74,239300.0,7.7816,7.8016,7.7684,7.7949,239300.0
2005-04-19 13:30:00,11.74,11.77,11.71,11.76,641200.0,7.7949,7.8148,7.775,7.8082,641200.0
2005-04-19 14:00:00,11.75,11.76,11.72,11.75,520100.0,7.8016,7.8082,7.7816,7.8016,520100.0
2005-04-19 14:30:00,11.75,11.77,11.71,11.73,392700.0,7.8016,7.8148,7.775,7.7883,392700.0
2005-04-19 15:00:00,11.72,11.76,11.65,11.68,479200.0,7.7816,7.8082,7.7352,7.7551,479200.0
2005-04-19 15:30:00,11.68,11.74,11.68,11.69,1394200.0,7.7551,7.7949,7.7551,7.7617,1394200.0
2005-04-20 09:30:00,11.94,12.0,11.84,11.93,1330600.0,7.9277,7.9675,7.8613,7.9211,1330600.0
2005-04-20 10:00:00,11.93,12.24,11.93,12.22,1402700.0,7.9211,8.1269,7.9211,8.1136,1402700.0
2005-04-20 10:30:00,12.24,12.3,12.22,12.29,1391000.0,8.1269,8.1667,8.1136,8.1601,1391000.0
2005-04-20 11:00:00,12.29,12.29,12.23,12.28,2674800.0,8.1601,8.1601,8.1203,8.1535,2674800.0
2005-04-20 11:30:00,12.3,12.47,12.25,12.47,2419400.0,8.1667,8.2796,8.1335,8.2796,2419400.0
2005-04-20 12:00:00,12.46,12.51,12.41,12.46,1262200.0,8.273,8.3062,8.2398,8.273,1262200.0
2005-04-20 12:30:00,12.46,12.47,12.4,12.44,824300.0,8.273,8.2796,8.2331,8.2597,824300.0
2005-04-20 13:00:00,12.43,12.48,12.42,12.46,918700.0,8.2531,8.2862,8.2464,8.273,918700.0
2005-04-20 13:30:00,12.45,12.48,12.39,12.46,2991100.0,8.2663,8.2862,8.2265,8.273,2991100.0
2005-04-20 14:00:00,12.45,12.48,12.43,12.45,1382200.0,8.2663,8.2862,8.2531,8.2663,1382200.0
2005-04-20 14:30:00,12.44,12.46,12.39,12.46,1533100.0,8.2597,8.273,8.2265,8.273,1533100.0
2005-04-20 15:00:00,12.46,12.49,12.41,12.42,1946800.0,8.273,8.2929,8.2398,8.2464,1946800.0
2005-04-20 15:30:00,12.42,12.43,12.29,12.33,2653500.0,8.2464,8.2531,8.1601,8.1867,2653500.0
2005-04-21 09:30:00,12.43,12.6,12.21,12.56,1518700.0,8.2531,8.3659,8.107,8.3394,1518700.0
2005-04-21 10:00:00,12.56,12.57,12.25,12.3,999700.0,8.3394,8.346,8.1335,8.1667,999700.0
2005-04-21 10:30:00,12.29,12.36,12.11,12.14,940500.0,8.1601,8.2066,8.0406,8.0605,940500.0
2005-04-21 11:00:00,12.14,12.21,12.06,12.07,1813500.0,8.0605,8.107,8.0074,8.014,1813500.0
2005-04-21 11:30:00,12.07,12.09,11.93,12.07,2144500.0,8.014,8.0273,7.9211,8.014,2144500.0
2005-04-21 12:00:00,12.07,12.14,12.03,12.1,681300.0,8.014,8.0605,7.9875,8.0339,681300.0
2005-04-21 12:30:00,12.1,12.11,12.01,12.06,407400.0,8.0339,8.0406,7.9742,8.0074,407400.0
2005-04-21 13:00:00,12.06,12.2,12.05,12.19,505500.0,8.0074,8.1003,8.0007,8.0937,505500.0
2005-04-21 13:30:00,12.18,12.27,12.15,12.2,708700.0,8.0871,8.1468,8.0671,8.1003,708700.0
2005-04-21 14:00:00,12.2,12.31,12.19,12.3,610700.0,8.1003,8.1734,8.0937,8.1667,610700.0
2005-04-21 14:30:00,12.3,12.31,12.23,12.31,756500.0,8.1667,8.1734,8.1203,8.1734,756500.0
2005-04-21 15:00:00,12.32,12.4,12.25,12.35,1188100.0,8.18,8.2331,8.1335,8.1999,1188100.0
2005-04-21 15:30:00,12.36,12.4,12.28,12.33,1907800.0,8.2066,8.2331,8.1535,8.1867,1907800.0
2005-04-22 09:30:00,12.31,12.32,12.11,12.2,860500.0,8.1734,8.18,8.0406,8.1003,860500.0
2005-04-22 10:00:00,12.2,12.4,12.17,12.39,613500.0,8.1003,8.2331,8.0804,8.2265,613500.0
2005-04-22 10:30:00,12.38,12.46,12.36,12.44,531800.0,8.2199,8.273,8.2066,8.2597,531800.0
2005-04-22 11:00:00,12.44,12.47,12.33,12.34,416000.0,8.2597,8.2796,8.1867,8.1933,416000.0
2005-04-22 11:30:00,12.35,12.37,12.28,12.32,482900.0,8.1999,8.2132,8.1535,8.18,482900.0
2005-04-22 12:00:00,12.32,12.35,12.26,12.32,262800.0,8.18,8.1999,8.1402,8.18,262800.0
2005-04-22 12:30:00,12.31,12.44,12.31,12.38,409700.0,8.1734,8.2597,8.1734,8.2199,409700.0
2005-04-22 13:00:00,12.39,12.5,12.39,12.5,1035400.0,8.2265,8.2995,8.2265,8.2995,1035400.0
2005-04-22 13:30:00,12.51,12.51,12.4,12.42,478000.0,8.3062,8.3062,8.2331,8.2464,478000.0
2005-04-22 14:00:00,12.41,12.42,12.26,12.3,431200.0,8.2398,8.2464,8.1402,8.1667,431200.0
2005-04-22 14:30:00,12.29,12.35,12.21,12.3,498500.0,8.1601,8.1999,8.107,8.1667,498500.0
2005-04-22 15:00:00,12.29,12.42,12.21,12.21,1013300.0,8.1601,8.2464,8.107,8.107,1013300.0
2005-04-22 15:30:00,12.22,12.35,12.2,12.33,1275000.0,8.1136,8.1999,8.1003,8.1867,1275000.0
2005-04-25 09:30:00,12.45,12.54,12.44,12.45,317300.0,8.2663,8.3261,8.2597,8.2663,317300.0
2005-04-25 10:00:00,12.45,12.53,12.41,12.49,472200.0,8.2663,8.3194,8.2398,8.2929,472200.0
2005-04-25 10:30:00,12.5,12.52,12.42,12.46,353800.0,8.2995,8.3128,8.2464,8.273,353800.0
2005-04-25 11:00:00,12.46,12.48,12.35,12.37,449700.0,8.273,8.2862,8.1999,8.2132,449700.0
2005-04-25 11:30:00,12.36,12.43,12.36,12.43,298300.0,8.2066,8.2531,8.2066,8.2531,298300.0
2005-04-25 12:00:00,12.43,12.43,12.4,12.41,229400.0,8.2531,8.2531,8.2331,8.2398,229400.0
2005-04-25 12:30:00,12.41,12.47,12.4,12.47,260500.0,8.2398,8.2796,8.2331,8.2796,260500.0
2005-04-25 13:00:00,12.45,12.46,12.42,12.42,156900.0,8.2663,8.273,8.2464,8.2464,156900.0
2005-04-25 13:30:00,12.42,12.48,12.42,12.45,195100.0,8.2464,8.2862,8.2464,8.2663,195100.0
2005-04-25 14:00:00,12.46,12.51,12.43,12.5,546800.0,8.273,8.3062,8.2531,8.2995,546800.0
2005-04-25 14:30:00,12.51,12.51,12.47,12.5,330000.0,8.3062,8.3062,8.2796,8.2995,330000.0
2005-04-25 15:00:00,12.5,12.53,12.49,12.52,803700.0,8.2995,8.3194,8.2929,8.3128,803700.0
2005-04-25 15:30:00,12.52,12.6,12.51,12.58,1118300.0,8.3128,8.3659,8.3062,8.3526,1118300.0
2005-04-26 09:30:00,12.45,12.55,12.43,12.51,724600.0,8.2663,8.3327,8.2531,8.3062,724600.0
2005-04-26 10:00:00,12.51,12.55,12.46,12.48,674600.0,8.3062,8.3327,8.273,8.2862,674600.0
2005-04-26 10:30:00,12.47,12.74,12.47,12.7,794600.0,8.2796,8.4589,8.2796,8.4323,794600.0
2005-04-26 11:00:00,12.7,12.76,12.68,12.73,909500.0,8.4323,8.4722,8.419,8.4522,909500.0
2005-04-26 11:30:00,12.73,12.74,12.68,12.73,454600.0,8.4522,8.4589,8.419,8.4522,454600.0
2005-04-26 12:00:00,12.73,12.75,12.7,12.74,414900.0,8.4522,8.4655,8.4323,8.4589,414900.0
2005-04-26 12:30:00,12.74,12.77,12.71,12.73,1079100.0,8.4589,8.4788,8.439,8.4522,1079100.0
2005-04-26 13:00:00,12.73,12.75,12.68,12.68,489700.0,8.4522,8.4655,8.419,8.419,489700.0
2005-04-26 13:30:00,12.68,12.72,12.68,12.71,327700.0,8.419,8.4456,8.419,8.439,327700.0
2005-04-26 14:00:00,12.7,12.71,12.59,12.63,444100.0,8.4323,8.439,8.3593,8.3858,444100.0
2005-04-26 14:30:00,12.63,12.65,12.6,12.63,463700.0,8.3858,8.3991,8.3659,8.3858,463700.0
2005-04-26 15:00:00,12.62,12.68,12.58,12.59,684400.0,8.3792,8.419,8.3526,8.3593,684400.0
2005-04-26 15:30:00,12.59,12.63,12.5,12.63,1235800.0,8.3593,8.3858,8.2995,8.3858,1235800.0
2005-04-27 09:30:00,12.8,13.0,12.74,12.82,3276300.0,8.4987,8.6315,8.4589,8.512,3276300.0
2005-04-27 10:00:00,12.82,12.94,12.79,12.91,1902500.0,8.512,8.5917,8.4921,8.5718,1902500.0
2005-04-27 10:30:00,12.92,13.17,12.91,13.16,3734000.0,8.5784,8.7444,8.5718,8.7377,3734000.0
2005-04-27 11:00:00,13.16,13.38,13.15,13.31,3322800.0,8.7377,8.8838,8.7311,8.8373,3322800.0
2005-04-27 11:30:00,13.31,13.48,13.3,13.38,2614300.0,8.8373,8.9502,8.8307,8.8838,2614300.0
2005-04-27 12:00:00,13.38,13.45,13.26,13.41,2880700.0,8.8838,8.9303,8.8041,8.9037,2880700.0
2005-04-27 12:30:00,13.41,13.49,13.35,13.48,2039800.0,8.9037,8.9569,8.8639,8.9502,2039800.0
2005-04-27 13:00:00,13.48,13.52,13.45,13.5,3504200.0,8.9502,8.9768,8.9303,8.9635,3504200.0
2005-04-27 13:30:00,13.5,13.73,13.5,13.72,2552300.0,8.9635,9.1162,8.9635,9.1096,2552300.0
2005-04-27 14:00:00,13.71,13.72,13.56,13.58,2462800.0,9.1029,9.1096,9.0033,9.0166,2462800.0
2005-04-27 14:30:00,13.59,13.6,13.35,13.49,1814100.0,9.0232,9.0299,8.8639,8.9569,1814100.0
2005-04-27 15:00:00,13.5,13.54,13.4,13.49,1708400.0,8.9635,8.99,8.8971,8.9569,1708400.0
2005-04-27 15:30:00,13.49,13.6,12.58,13.57,3589200.0,8.9569,9.0299,8.3526,9.01,3589200.0
2005-04-28 09:30:00,13.48,13.87,13.46,13.79,3582100.0,8.9502,9.2092,8.9369,9.156,3582100.0
2005-04-28 10:00:00,13.79,13.8,13.61,13.72,2259800.0,9.156,9.1627,9.0365,9.1096,2259800.0
2005-04-28 10:30:00,13.71,13.78,13.7,13.73,1037900.0,9.1029,9.1494,9.0963,9.1162,1037900.0
2005-04-28 11:00:00,13.74,13.78,13.72,13.75,1343300.0,9.1228,9.1494,9.1096,9.1295,1343300.0
2005-04-28 11:30:00,13.74,13.75,13.64,13.66,1383000.0,9.1228,9.1295,9.0564,9.0697,1383000.0
2005-04-28 12:00:00,13.65,13.7,13.63,13.63,636100.0,9.0631,9.0963,9.0498,9.0498,636100.0
2005-04-28 12:30:00,13.63,13.68,13.61,13.67,1019700.0,9.0498,9.083,9.0365,9.0764,1019700.0
2005-04-28 13:00:00,13.68,13.72,13.66,13.71,636500.0,9.083,9.1096,9.0697,9.1029,636500.0
2005-04-28 13:30:00,13.72,13.76,13.69,13.76,852700.0,9.1096,9.1361,9.0896,9.1361,852700.0
2005-04-28 14:00:00,13.76,13.76,13.67,13.69,878000.0,9.1361,9.1361,9.0764,9.0896,878000.0
2005-04-28 14:30:00,13.67,13.75,13.66,13.73,1253900.0,9.0764,9.1295,9.0697,9.1162,1253900.0
2005-04-28 15:00:00,13.74,13.84,13.71,13.84,1592700.0,9.1228,9.1892,9.1029,9.1892,1592700.0
2005-04-28 15:30:00,13.84,13.9,13.76,13.78,2263300.0,9.1892,9.2291,9.1361,9.1494,2263300.0
2005-04-29 09:30:00,14.05,14.05,13.15,13.32,2620200.0,9.3287,9.3287,8.7311,8.844,2620200.0
2005-04-29 10:00:00,13.33,13.45,13.15,13.31,1383100.0,8.8506,8.9303,8.7311,8.8373,1383100.0
2005-04-29 10:30:00,13.32,13.49,13.3,13.49,1216500.0,8.844,8.9569,8.8307,8.9569,1216500.0
2005-04-29 11:00:00,13.5,13.59,13.44,13.46,782300.0,8.9635,9.0232,8.9237,8.9369,782300.0
2005-04-29 11:30:00,13.47,13.52,13.41,13.48,612600.0,8.9436,8.9768,8.9037,8.9502,612600.0
2005-04-29 12:00:00,13.48,13.51,13.41,13.43,510300.0,8.9502,8.9701,8.9037,8.917,510300.0
2005-04-29 12:30:00,13.42,13.51,13.4,13.49,393900.0,8.9104,8.9701,8.8971,8.9569,393900.0
2005-04-29 13:00:00,13.49,13.54,13.46,13.47,581900.0,8.9569,8.99,8.9369,8.9436,581900.0
2005-04-29 13:30:00,13.47,13.53,13.45,13.52,340000.0,8.9436,8.9834,8.9303,8.9768,340000.0
2005-04-29 14:00:00,13.51,13.58,13.49,13.56,371800.0,8.9701,9.0166,8.9569,9.0033,371800.0
2005-04-29 14:30:00,13.56,13.69,13.56,13.6,912300.0,9.0033,9.0896,9.0033,9.0299,912300.0
2005-04-29 15:00:00,13.6,13.71,13.57,13.67,682800.0,9.0299,9.1029,9.01,9.0764,682800.0
2005-04-29 15:30:00,13.66,13.84,13.65,13.68,1800400.0,9.0697,9.1892,9.0631,9.083,1800400.0
2005-05-02 09:30:00,13.65,13.88,13.65,13.87,1235400.0,9.0631,9.2158,9.0631,9.2092,1235400.0
2005-05-02 10:00:00,13.86,13.86,13.75,13.79,1416500.0,9.2025,9.2025,9.1295,9.156,1416500.0
2005-05-02 10:30:00,13.8,13.86,13.75,13.85,1016800.0,9.1627,9.2025,9.1295,9.1959,1016800.0
2005-05-02 11:00:00,13.85,13.87,13.83,13.87,557800.0,9.1959,9.2092,9.1826,9.2092,557800.0
2005-05-02 11:30:00,13.87,13.92,13.84,13.88,756100.0,9.2092,9.2424,9.1892,9.2158,756100.0
2005-05-02 12:00:00,13.88,13.88,13.83,13.85,562900.0,9.2158,9.2158,9.1826,9.1959,562900.0
2005-05-02 12:30:00,13.85,13.87,13.78,13.83,644300.0,9.1959,9.2092,9.1494,9.1826,644300.0
2005-05-02 13:00:00,13.82,13.84,13.8,13.81,489800.0,9.176,9.1892,9.1627,9.1693,489800.0
2005-05-02 13:30:00,13.81,13.83,13.8,13.82,420200.0,9.1693,9.1826,9.1627,9.176,420200.0
2005-05-02 14:00:00,13.83,13.83,13.78,13.81,627800.0,9.1826,9.1826,9.1494,9.1693,627800.0
2005-05-02 14:30:00,13.8,13.85,13.79,13.8,522100.0,9.1627,9.1959,9.156,9.1627,522100.0
2005-05-02 15:00:00,13.81,13.83,13.76,13.8,463100.0,9.1693,9.1826,9.1361,9.1627,463100.0
2005-05-02 15:30:00,13.8,13.85,13.79,13.8,902900.0,9.1627,9.1959,9.156,9.1627,902900.0
2005-05-03 09:30:00,13.64,13.8,13.55,13.8,1140300.0,9.0564,9.1627,8.9967,9.1627,1140300.0
2005-05-03 10:00:00,13.81,13.87,13.74,13.77,508000.0,9.1693,9.2092,9.1228,9.1428,508000.0
2005-05-03 10:30:00,13.77,13.89,13.75,13.85,541000.0,9.1428,9.2224,9.1295,9.1959,541000.0
2005-05-03 11:00:00,13.86,13.89,13.81,13.87,455100.0,9.2025,9.2224,9.1693,9.2092,455100.0
2005-05-03 11:30:00,13.86,13.89,13.84,13.87,261700.0,9.2025,9.2224,9.1892,9.2092,261700.0
2005-05-03 12:00:00,13.87,13.87,13.82,13.83,365700.0,9.2092,9.2092,9.176,9.1826,365700.0
2005-05-03 12:30:00,13.82,13.85,13.8,13.83,361400.0,9.176,9.1959,9.1627,9.1826,361400.0
2005-05-03 13:00:00,13.83,13.84,13.79,13.8,483600.0,9.1826,9.1892,9.156,9.1627,483600.0
2005-05-03 13:30:00,13.8,13.85,13.79,13.82,461300.0,9.1627,9.1959,9.156,9.176,461300.0
2005-05-03 14:00:00,13.82,13.86,13.77,13.8,567100.0,9.176,9.2025,9.1428,9.1627,567100.0
2005-05-03 14:30:00,13.8,13.89,13.8,13.88,493000.0,9.1627,9.2224,9.1627,9.2158,493000.0
2005-05-03 15:00:00,13.88,13.88,13.77,13.82,435500.0,9.2158,9.2158,9.1428,9.176,435500.0
2005-05-03 15:30:00,13.82,13.88,13.79,13.87,901800.0,9.176,9.2158,9.156,9.2092,901800.0
2005-05-04 09:30:00,13.8,13.86,13.72,13.84,947700.0,9.1627,9.2025,9.1096,9.1892,947700.0
2005-05-04 10:00:00,13.83,13.85,13.74,13.78,627800.0,9.1826,9.1959,9.1228,9.1494,627800.0
2005-05-04 10:30:00,13.78,13.84,13.71,13.74,884000.0,9.1494,9.1892,9.1029,9.1228,884000.0
2005-05-04 11:00:00,13.74,13.77,13.72,13.75,806300.0,9.1228,9.1428,9.1096,9.1295,806300.0
2005-05-04 11:30:00,13.74,13.78,13.69,13.7,916100.0,9.1228,9.1494,9.0896,9.0963,916100.0
2005-05-04 12:00:00,13.72,13.74,13.66,13.7,555400.0,9.1096,9.1228,9.0697,9.0963,555400.0
2005-05-04 12:30:00,13.71,13.75,13.65,13.67,907200.0,9.1029,9.1295,9.0631,9.0764,907200.0
2005-05-04 13:00:00,13.67,13.72,13.64,13.64,1107500.0,9.0764,9.1096,9.0564,9.0564,1107500.0
2005-05-04 13:30:00,13.65,13.65,13.54,13.61,1325500.0,9.0631,9.0631,8.99,9.0365,1325500.0
2005-05-04 14:00:00,13.62,13.62,13.54,13.59,717000.0,9.0432,9.0432,8.99,9.0232,717000.0
2005-05-04 14:30:00,13.58,13.64,13.57,13.64,783300.0,9.0166,9.0564,9.01,9.0564,783300.0
2005-05-04 15:00:00,13.65,13.69,13.61,13.69,702700.0,9.0631,9.0896,9.0365,9.0896,702700.0
2005-05-04 15:30:00,13.68,13.7,13.65,13.69,1476400.0,9.083,9.0963,9.0631,9.0896,1476400.0
2005-05-05 09:30:00,13.66,14.0,13.66,13.95,1696200.0,9.0697,9.2955,9.0697,9.2623,1696200.0
2005-05-05 10:00:00,13.94,13.98,13.83,13.84,881600.0,9.2556,9.2822,9.1826,9.1892,881600.0
2005-05-05 10:30:00,13.85,13.89,13.8,13.89,886700.0,9.1959,9.2224,9.1627,9.2224,886700.0
2005-05-05 11:00:00,13.89,13.93,13.84,13.87,841400.0,9.2224,9.249,9.1892,9.2092,841400.0
2005-05-05 11:30:00,13.86,13.9,13.85,13.89,308100.0,9.2025,9.2291,9.1959,9.2224,308100.0
2005-05-05 12:00:00,13.88,14.0,13.88,13.96,429300.0,9.2158,9.2955,9.2158,9.2689,429300.0
2005-05-05 12:30:00,13.96,13.98,13.86,13.86,489900.0,9.2689,9.2822,9.2025,9.2025,489900.0
2005-05-05 13:00:00,13.85,13.9,13.85,13.86,353600.0,9.1959,9.2291,9.1959,9.2025,353600.0
2005-05-05 13:30:00,13.86,13.9,13.85,13.86,239300.0,9.2025,9.2291,9.1959,9.2025,239300.0
2005-05-05 14:00:00,13.86,13.88,13.86,13.87,201400.0,9.2025,9.2158,9.2025,9.2092,201400.0
2005-05-05 14:30:00,13.87,13.88,13.77,13.77,290000.0,9.2092,9.2158,9.1428,9.1428,290000.0
2005-05-05 15:00:00,13.77,13.84,13.72,13.76,424400.0,9.1428,9.1892,9.1096,9.1361,424400.0
2005-05-05 15:30:00,13.76,13.87,13.75,13.81,540100.0,9.1361,9.2092,9.1295,9.1693,540100.0
2005-05-06 09:30:00,13.9,14.22,13.9,14.22,2651400.0,9.2291,9.4415,9.2291,9.4415,2651400.0
2005-05-06 10:00:00,14.22,14.23,14.12,14.17,1812200.0,9.4415,9.4482,9.3751,9.4083,1812200.0
2005-05-06 10:30:00,14.17,14.19,14.11,14.16,1389600.0,9.4083,9.4216,9.3685,9.4017,1389600.0
2005-05-06 11:00:00,14.15,14.29,14.14,14.29,2176700.0,9.3951,9.488,9.3884,9.488,2176700.0
2005-05-06 11:30:00,14.28,14.38,14.23,14.31,1514700.0,9.4814,9.5478,9.4482,9.5013,1514700.0
2005-05-06 12:00:00,14.32,14.34,14.28,14.33,1167300.0,9.5079,9.5212,9.4814,9.5146,1167300.0
2005-05-06 12:30:00,14.33,14.33,14.27,14.29,655500.0,9.5146,9.5146,9.4747,9.488,655500.0
2005-05-06 13:00:00,14.3,14.34,14.26,14.33,415000.0,9.4947,9.5212,9.4681,9.5146,415000.0
2005-05-06 13:30:00,14.34,14.73,14.31,14.73,1851500.0,9.5212,9.7802,9.5013,9.7802,1851500.0
2005-05-06 14:00:00,14.74,14.97,14.62,14.7,5019700.0,9.7868,9.9395,9.7071,9.7602,5019700.0
2005-05-06 14:30:00,14.7,14.84,14.55,14.67,3401100.0,9.7602,9.8532,9.6607,9.7403,3401100.0
2005-05-06 15:00:00,14.69,14.85,14.66,14.74,2866700.0,9.7536,9.8598,9.7337,9.7868,2866700.0
2005-05-06 15:30:00,14.74,14.87,14.71,14.76,3144000.0,9.7868,9.8731,9.7669,9.8001,3144000.0
2005-05-09 09:30:00,14.72,14.97,14.61,14.85,2059400.0,9.7735,9.9395,9.7005,9.8598,2059400.0
2005-05-09 10:00:00,14.85,14.99,14.84,14.94,2071700.0,9.8598,9.9528,9.8532,9.9196,2071700.0
2005-05-09 10:30:00,14.94,15.29,14.93,15.24,3095400.0,9.9196,10.152,9.913,10.1188,3095400.0
2005-05-09 11:00:00,15.26,15.29,15.04,15.28,3451300.0,10.1321,10.152,9.986,10.1453,3451300.0
2005-05-09 11:30:00,15.27,15.36,15.13,15.14,2432300.0,10.1387,10.1985,10.0457,10.0524,2432300.0
2005-05-09 12:00:00,15.13,15.23,15.13,15.2,871800.0,10.0457,10.1121,10.0457,10.0922,871800.0
2005-05-09 12:30:00,15.2,15.25,15.19,15.22,1082600.0,10.0922,10.1254,10.0856,10.1055,1082600.0
2005-05-09 13:00:00,15.22,15.28,15.21,15.25,1165200.0,10.1055,10.1453,10.0989,10.1254,1165200.0
2005-05-09 13:30:00,15.26,15.27,15.18,15.24,962900.0,10.1321,10.1387,10.0789,10.1188,962900.0
2005-05-09 14:00:00,15.24,15.24,15.19,15.21,885100.0,10.1188,10.1188,10.0856,10.0989,885100.0
2005-05-09 14:30:00,15.21,15.22,15.15,15.22,935600.0,10.0989,10.1055,10.059,10.1055,935600.0
2005-05-09 15:00:00,15.21,15.24,15.19,15.22,1138100.0,10.0989,10.1188,10.0856,10.1055,1138100.0
2005-05-09 15:30:00,15.23,15.25,15.1,15.23,2537100.0,10.1121,10.1254,10.0258,10.1121,2537100.0
2005-05-10 09:30:00,14.91,15.15,14.85,15.05,2029400.0,9.8997,10.059,9.8598,9.9926,2029400.0
2005-05-10 10:00:00,15.05,15.07,14.94,14.96,1473000.0,9.9926,10.0059,9.9196,9.9329,1473000.0
2005-05-10 10:30:00,14.96,15.04,14.9,15.02,1497900.0,9.9329,9.986,9.893,9.9727,1497900.0
2005-05-10 11:00:00,15.01,15.14,15.0,15.11,933500.0,9.9661,10.0524,9.9594,10.0325,933500.0
2005-05-10 11:30:00,15.11,15.12,15.05,15.09,546100.0,10.0325,10.0391,9.9926,10.0192,546100.0
2005-05-10 12:00:00,15.1,15.13,15.04,15.09,461800.0,10.0258,10.0457,9.986,10.0192,461800.0
2005-05-10 12:30:00,15.1,15.17,15.08,15.14,1295100.0,10.0258,10.0723,10.0126,10.0524,1295100.0
2005-05-10 13:00:00,15.13,15.15,15.02,15.09,451300.0,10.0457,10.059,9.9727,10.0192,451300.0
2005-05-10 13:30:00,15.08,15.95,14.85,14.93,878500.0,10.0126,10.5902,9.8598,9.913,878500.0
2005-05-10 14:00:00,14.94,14.95,14.8,14.83,812800.0,9.9196,9.9262,9.8266,9.8466,812800.0
2005-05-10 14:30:00,14.84,14.87,14.5,14.63,2444800.0,9.8532,9.8731,9.6275,9.7138,2444800.0
2005-05-10 15:00:00,14.63,14.82,14.52,14.82,1463000.0,9.7138,9.8399,9.6407,9.8399,1463000.0
2005-05-10 15:30:00,14.81,14.9,14.72,14.85,2012200.0,9.8333,9.893,9.7735,9.8598,2012200.0
2005-05-11 09:30:00,14.81,15.04,14.81,15.04,1264000.0,9.8333,9.986,9.8333,9.986,1264000.0
2005-05-11 10:00:00,15.04,15.08,14.86,15.07,943600.0,9.986,10.0126,9.8665,10.0059,943600.0
2005-05-11 10:30:00,15.08,15.18,15.03,15.1,1700400.0,10.0126,10.0789,9.9794,10.0258,1700400.0
2005-05-11 11:00:00,15.09,15.1,14.99,15.03,794200.0,10.0192,10.0258,9.9528,9.9794,794200.0
2005-05-11 11:30:00,15.03,15.1,15.03,15.06,603100.0,9.9794,10.0258,9.9794,9.9993,603100.0
2005-05-11 12:00:00,15.05,15.09,15.01,15.06,483900.0,9.9926,10.0192,9.9661,9.9993,483900.0
2005-05-11 12:30:00,15.06,15.12,15.05,15.1,294600.0,9.9993,10.0391,9.9926,10.0258,294600.0
2005-05-11 13:00:00,15.09,15.14,15.08,15.1,821100.0,10.0192,10.0524,10.0126,10.0258,821100.0
2005-05-11 13:30:00,15.09,15.11,15.06,15.11,346600.0,10.0192,10.0325,9.9993,10.0325,346600.0
2005-05-11 14:00:00,15.1,15.26,15.1,15.25,1078300.0,10.0258,10.1321,10.0258,10.1254,1078300.0
2005-05-11 14:30:00,15.24,15.42,15.24,15.4,1544300.0,10.1188,10.2383,10.1188,10.225,1544300.0
2005-05-11 15:00:00,15.41,15.58,15.36,15.56,1703900.0,10.2317,10.3445,10.1985,10.3313,1703900.0
2005-05-11 15:30:00,15.57,15.67,15.39,15.49,3624100.0,10.3379,10.4043,10.2184,10.2848,3624100.0
2005-05-12 09:30:00,15.62,15.72,15.49,15.68,2268700.0,10.3711,10.4375,10.2848,10.4109,2268700.0
2005-05-12 10:00:00,15.69,15.75,15.62,15.7,1919300.0,10.4176,10.4574,10.3711,10.4242,1919300.0
2005-05-12 10:30:00,15.7,15.74,15.45,15.49,1765800.0,10.4242,10.4508,10.2582,10.2848,1765800.0
2005-05-12 11:00:00,15.49,15.6,15.49,15.51,1144600.0,10.2848,10.3578,10.2848,10.2981,1144600.0
2005-05-12 11:30:00,15.51,15.57,15.45,15.5,672600.0,10.2981,10.3379,10.2582,10.2914,672600.0
2005-05-12 12:00:00,15.51,15.58,15.45,15.48,1060600.0,10.2981,10.3445,10.2582,10.2781,1060600.0
2005-05-12 12:30:00,15.47,15.5,15.37,15.47,717600.0,10.2715,10.2914,10.2051,10.2715,717600.0
2005-05-12 13:00:00,15.47,15.52,15.43,15.48,600700.0,10.2715,10.3047,10.2449,10.2781,600700.0
2005-05-12 13:30:00,15.49,15.5,15.27,15.28,707900.0,10.2848,10.2914,10.1387,10.1453,707900.0
2005-05-12 14:00:00,15.28,15.31,15.03,15.07,1210900.0,10.1453,10.1653,9.9794,10.0059,1210900.0
2005-05-12 14:30:00,15.06,15.2,15.03,15.2,1088400.0,9.9993,10.0922,9.9794,10.0922,1088400.0
2005-05-12 15:00:00,15.2,15.21,15.12,15.15,1063700.0,10.0922,10.0989,10.0391,10.059,1063700.0
2005-05-12 15:30:00,15.15,15.27,15.1,15.16,1533700.0,10.059,10.1387,10.0258,10.0657,1533700.0
2005-05-13 09:30:00,15.3,15.35,14.85,14.92,2046700.0,10.1586,10.1918,9.8598,9.9063,2046700.0
2005-05-13 10:00:00,14.92,15.2,14.87,15.06,1003600.0,9.9063,10.0922,9.8731,9.9993,1003600.0
2005-05-13 10:30:00,15.07,15.15,14.99,15.15,870500.0,10.0059,10.059,9.9528,10.059,870500.0
2005-05-13 11:00:00,15.16,15.23,15.13,15.23,714100.0,10.0657,10.1121,10.0457,10.1121,714100.0
2005-05-13 11:30:00,15.22,15.23,15.12,15.18,649900.0,10.1055,10.1121,10.0391,10.0789,649900.0
2005-05-13 12:00:00,15.19,15.19,15.14,15.14,397200.0,10.0856,10.0856,10.0524,10.0524,397200.0
2005-05-13 12:30:00,15.15,15.16,15.0,15.08,388500.0,10.059,10.0657,9.9594,10.0126,388500.0
2005-05-13 13:00:00,15.07,15.09,15.0,15.0,551300.0,10.0059,10.0192,9.9594,9.9594,551300.0
2005-05-13 13:30:00,15.0,15.01,14.94,14.98,789800.0,9.9594,9.9661,9.9196,9.9462,789800.0
2005-05-13 14:00:00,14.98,15.05,14.92,15.05,801600.0,9.9462,9.9926,9.9063,9.9926,801600.0
2005-05-13 14:30:00,15.04,15.04,14.82,14.93,782500.0,9.986,9.986,9.8399,9.913,782500.0
2005-05-13 15:00:00,14.93,15.13,14.89,15.1,651900.0,9.913,10.0457,9.8864,10.0258,651900.0
2005-05-13 15:30:00,15.09,15.13,15.04,15.08,969800.0,10.0192,10.0457,9.986,10.0126,969800.0
2005-05-16 09:30:00,15.07,15.1,14.82,14.83,1004500.0,10.0059,10.0258,9.8399,9.8466,1004500.0
2005-05-16 10:00:00,14.84,14.9,14.62,14.68,1569400.0,9.8532,9.893,9.7071,9.747,1569400.0
2005-05-16 10:30:00,14.68,14.81,14.65,14.81,1112800.0,9.747,9.8333,9.727,9.8333,1112800.0
2005-05-16 11:00:00,14.81,14.84,14.73,14.81,1085100.0,9.8333,9.8532,9.7802,9.8333,1085100.0
2005-05-16 11:30:00,14.81,15.84,14.79,14.85,518900.0,9.8333,10.5172,9.82,9.8598,518900.0
2005-05-16 12:00:00,14.86,14.97,14.86,14.94,507300.0,9.8665,9.9395,9.8665,9.9196,507300.0
2005-05-16 12:30:00,14.95,14.96,14.9,14.94,454300.0,9.9262,9.9329,9.893,9.9196,454300.0
2005-05-16 13:00:00,14.95,14.97,14.92,14.96,368600.0,9.9262,9.9395,9.9063,9.9329,368600.0
2005-05-16 13:30:00,14.95,15.08,14.95,15.04,657300.0,9.9262,10.0126,9.9262,9.986,657300.0
2005-05-16 14:00:00,15.04,15.09,14.98,15.01,660600.0,9.986,10.0192,9.9462,9.9661,660600.0
2005-05-16 14:30:00,15.01,15.04,14.94,14.94,669200.0,9.9661,9.986,9.9196,9.9196,669200.0
2005-05-16 15:00:00,14.94,15.04,14.91,15.02,863500.0,9.9196,9.986,9.8997,9.9727,863500.0
2005-05-16 15:30:00,15.02,15.05,14.99,15.02,858700.0,9.9727,9.9926,9.9528,9.9727,858700.0
2005-05-17 09:30:00,14.7,14.74,14.45,14.55,2761200.0,9.7602,9.7868,9.5943,9.6607,2761200.0
2005-05-17 10:00:00,14.54,14.66,14.52,14.59,1132500.0,9.654,9.7337,9.6407,9.6872,1132500.0
2005-05-17 10:30:00,14.6,14.65,14.53,14.55,982400.0,9.6938,9.727,9.6474,9.6607,982400.0
2005-05-17 11:00:00,14.56,14.6,14.49,14.5,1014500.0,9.6673,9.6938,9.6208,9.6275,1014500.0
2005-05-17 11:30:00,14.5,14.52,14.46,14.48,995200.0,9.6275,9.6407,9.6009,9.6142,995200.0
2005-05-17 12:00:00,14.49,14.5,14.39,14.4,1396200.0,9.6208,9.6275,9.5544,9.5611,1396200.0
2005-05-17 12:30:00,14.4,14.41,14.0,14.19,2720700.0,9.5611,9.5677,9.2955,9.4216,2720700.0
2005-05-17 13:00:00,14.18,14.31,14.15,14.22,2012600.0,9.415,9.5013,9.3951,9.4415,2012600.0
2005-05-17 13:30:00,14.23,14.29,14.17,14.22,823800.0,9.4482,9.488,9.4083,9.4415,823800.0
2005-05-17 14:00:00,14.22,14.39,14.2,14.36,1148900.0,9.4415,9.5544,9.4283,9.5345,1148900.0
2005-05-17 14:30:00,14.36,14.48,14.25,14.41,1249900.0,9.5345,9.6142,9.4615,9.5677,1249900.0
2005-05-17 15:00:00,14.41,14.58,14.36,14.55,1552700.0,9.5677,9.6806,9.5345,9.6607,1552700.0
2005-05-17 15:30:00,14.57,14.8,14.55,14.73,2515900.0,9.6739,9.8266,9.6607,9.7802,2515900.0
2005-05-18 09:30:00,14.73,14.78,14.45,14.46,1576300.0,9.7802,9.8134,9.5943,9.6009,1576300.0
2005-05-18 10:00:00,14.46,14.6,14.45,14.51,1392000.0,9.6009,9.6938,9.5943,9.6341,1392000.0
2005-05-18 10:30:00,14.52,14.6,14.48,14.55,1015900.0,9.6407,9.6938,9.6142,9.6607,1015900.0
2005-05-18 11:00:00,14.55,14.6,14.51,14.55,1309700.0,9.6607,9.6938,9.6341,9.6607,1309700.0
2005-05-18 11:30:00,14.54,14.77,14.54,14.57,1494500.0,9.654,9.8067,9.654,9.6739,1494500.0
2005-05-18 12:00:00,14.56,14.6,14.55,14.57,1285700.0,9.6673,9.6938,9.6607,9.6739,1285700.0
2005-05-18 12:30:00,14.57,14.59,14.55,14.56,1230400.0,9.6739,9.6872,9.6607,9.6673,1230400.0
2005-05-18 13:00:00,14.57,14.57,14.5,14.5,776300.0,9.6739,9.6739,9.6275,9.6275,776300.0
2005-05-18 13:30:00,14.5,14.56,14.5,14.53,399000.0,9.6275,9.6673,9.6275,9.6474,399000.0
2005-05-18 14:00:00,14.53,14.59,14.52,14.58,988900.0,9.6474,9.6872,9.6407,9.6806,988900.0
2005-05-18 14:30:00,14.58,14.71,14.57,14.7,1505400.0,9.6806,9.7669,9.6739,9.7602,1505400.0
2005-05-18 15:00:00,14.71,14.87,14.69,14.76,1613900.0,9.7669,9.8731,9.7536,9.8001,1613900.0
2005-05-18 15:30:00,14.75,14.8,14.49,14.58,1853000.0,9.7934,9.8266,9.6208,9.6806,1853000.0
2005-05-19 09:30:00,14.6,14.73,14.57,14.72,1810300.0,9.6938,9.7802,9.6739,9.7735,1810300.0
2005-05-19 10:00:00,14.71,14.82,14.7,14.77,1485400.0,9.7669,9.8399,9.7602,9.8067,1485400.0
2005-05-19 10:30:00,14.78,14.79,14.68,14.78,562500.0,9.8134,9.82,9.747,9.8134,562500.0
2005-05-19 11:00:00,14.79,14.82,14.77,14.8,568700.0,9.82,9.8399,9.8067,9.8266,568700.0
2005-05-19 11:30:00,14.79,14.86,14.78,14.82,802500.0,9.82,9.8665,9.8134,9.8399,802500.0
2005-05-19 12:00:00,14.82,14.82,14.78,14.8,509300.0,9.8399,9.8399,9.8134,9.8266,509300.0
2005-05-19 12:30:00,14.8,14.84,14.8,14.82,359600.0,9.8266,9.8532,9.8266,9.8399,359600.0
2005-05-19 13:00:00,14.83,14.85,14.79,14.79,360600.0,9.8466,9.8598,9.82,9.82,360600.0
2005-05-19 13:30:00,14.8,14.81,14.74,14.78,209300.0,9.8266,9.8333,9.7868,9.8134,209300.0
2005-05-19 14:00:00,14.78,14.8,14.75,14.8,409500.0,9.8134,9.8266,9.7934,9.8266,409500.0
2005-05-19 14:30:00,14.79,14.8,14.74,14.79,329500.0,9.82,9.8266,9.7868,9.82,329500.0
2005-05-19 15:00:00,14.79,14.84,14.79,14.82,838200.0,9.82,9.8532,9.82,9.8399,838200.0
2005-05-19 15:30:00,14.83,14.9,14.82,14.83,908800.0,9.8466,9.893,9.8399,9.8466,908800.0
2005-05-20 09:30:00,14.82,14.85,14.65,14.74,1484700.0,9.8399,9.8598,9.727,9.7868,1484700.0
2005-05-20 10:00:00,14.73,14.87,14.7,14.86,1197400.0,9.7802,9.8731,9.7602,9.8665,1197400.0
2005-05-20 10:30:00,14.87,14.88,14.78,14.83,806500.0,9.8731,9.8798,9.8134,9.8466,806500.0
2005-05-20 11:00:00,14.83,14.85,14.75,14.8,362300.0,9.8466,9.8598,9.7934,9.8266,362300.0
2005-05-20 11:30:00,14.79,14.79,14.73,14.77,262400.0,9.82,9.82,9.7802,9.8067,262400.0
2005-05-20 12:00:00,14.77,14.79,14.75,14.78,201500.0,9.8067,9.82,9.7934,9.8134,201500.0
2005-05-20 12:30:00,14.78,14.79,14.76,14.77,127600.0,9.8134,9.82,9.8001,9.8067,127600.0
2005-05-20 13:00:00,14.78,14.8,14.77,14.78,226600.0,9.8134,9.8266,9.8067,9.8134,226600.0
2005-05-20 13:30:00,14.78,14.8,14.71,14.72,482400.0,9.8134,9.8266,9.7669,9.7735,482400.0
2005-05-20 14:00:00,14.71,14.79,14.71,14.77,334900.0,9.7669,9.82,9.7669,9.8067,334900.0
2005-05-20 14:30:00,14.77,14.77,14.74,14.75,472500.0,9.8067,9.8067,9.7868,9.7934,472500.0
2005-05-20 15:00:00,14.75,14.76,14.71,14.72,533600.0,9.7934,9.8001,9.7669,9.7735,533600.0
2005-05-20 15:30:00,14.72,14.74,14.68,14.68,1161200.0,9.7735,9.7868,9.747,9.747,1161200.0
2005-05-23 09:30:00,14.75,14.75,14.52,14.66,1326900.0,9.7934,9.7934,9.6407,9.7337,1326900.0
2005-05-23 10:00:00,14.65,14.7,14.61,14.61,732500.0,9.727,9.7602,9.7005,9.7005,732500.0
2005-05-23 10:30:00,14.62,14.65,14.55,14.59,665300.0,9.7071,9.727,9.6607,9.6872,665300.0
2005-05-23 11:00:00,14.58,14.59,14.5,14.54,940700.0,9.6806,9.6872,9.6275,9.654,940700.0
2005-05-23 11:30:00,14.54,14.54,14.47,14.5,877600.0,9.654,9.654,9.6075,9.6275,877600.0
2005-05-23 12:00:00,14.49,14.5,14.46,14.46,460900.0,9.6208,9.6275,9.6009,9.6009,460900.0
2005-05-23 12:30:00,14.46,14.5,14.43,14.47,459200.0,9.6009,9.6275,9.581,9.6075,459200.0
2005-05-23 13:00:00,14.46,14.47,14.42,14.44,401800.0,9.6009,9.6075,9.5743,9.5876,401800.0
2005-05-23 13:30:00,14.44,14.44,14.36,14.36,689200.0,9.5876,9.5876,9.5345,9.5345,689200.0
2005-05-23 14:00:00,14.36,14.69,14.35,14.51,1201100.0,9.5345,9.7536,9.5279,9.6341,1201100.0
2005-05-23 14:30:00,14.51,14.59,14.49,14.56,1202900.0,9.6341,9.6872,9.6208,9.6673,1202900.0
2005-05-23 15:00:00,14.55,14.63,14.55,14.58,971600.0,9.6607,9.7138,9.6607,9.6806,971600.0
2005-05-23 15:30:00,14.58,14.59,14.45,14.54,1512900.0,9.6806,9.6872,9.5943,9.654,1512900.0
2005-05-24 09:30:00,14.48,14.55,14.25,14.54,1373300.0,9.6142,9.6607,9.4615,9.654,1373300.0
2005-05-24 10:00:00,14.54,14.57,14.38,14.4,876700.0,9.654,9.6739,9.5478,9.5611,876700.0
2005-05-24 10:30:00,14.4,14.47,14.37,14.43,731600.0,9.5611,9.6075,9.5411,9.581,731600.0
2005-05-24 11:00:00,14.42,14.47,14.42,14.43,639300.0,9.5743,9.6075,9.5743,9.581,639300.0
2005-05-24 11:30:00,14.43,14.45,14.4,14.4,376300.0,9.581,9.5943,9.5611,9.5611,376300.0
2005-05-24 12:00:00,14.4,14.44,14.39,14.42,357400.0,9.5611,9.5876,9.5544,9.5743,357400.0
2005-05-24 12:30:00,14.43,14.45,14.42,14.44,189500.0,9.581,9.5943,9.5743,9.5876,189500.0
2005-05-24 13:00:00,14.44,14.45,14.39,14.39,586400.0,9.5876,9.5943,9.5544,9.5544,586400.0
2005-05-24 13:30:00,14.39,14.43,14.39,14.42,494700.0,9.5544,9.581,9.5544,9.5743,494700.0
2005-05-24 14:00:00,14.42,14.49,14.4,14.48,339600.0,9.5743,9.6208,9.5611,9.6142,339600.0
2005-05-24 14:30:00,14.48,14.49,14.44,14.48,634900.0,9.6142,9.6208,9.5876,9.6142,634900.0
2005-05-24 15:00:00,14.48,14.57,14.46,14.54,1195400.0,9.6142,9.6739,9.6009,9.654,1195400.0
2005-05-24 15:30:00,14.54,14.58,14.49,14.54,1488300.0,9.654,9.6806,9.6208,9.654,1488300.0
2005-05-25 09:30:00,14.61,14.85,14.55,14.82,2082300.0,9.7005,9.8598,9.6607,9.8399,2082300.0
2005-05-25 10:00:00,14.81,14.83,14.71,14.74,1033100.0,9.8333,9.8466,9.7669,9.7868,1033100.0
2005-05-25 10:30:00,14.74,14.76,14.68,14.69,1006900.0,9.7868,9.8001,9.747,9.7536,1006900.0
2005-05-25 11:00:00,14.68,14.75,14.63,14.67,760400.0,9.747,9.7934,9.7138,9.7403,760400.0
2005-05-25 11:30:00,14.66,14.68,14.62,14.64,799800.0,9.7337,9.747,9.7071,9.7204,799800.0
2005-05-25 12:00:00,14.63,14.65,14.6,14.63,461700.0,9.7138,9.727,9.6938,9.7138,461700.0
2005-05-25 12:30:00,14.63,14.65,14.6,14.62,350800.0,9.7138,9.727,9.6938,9.7071,350800.0
2005-05-25 13:00:00,14.62,14.63,14.51,14.52,604600.0,9.7071,9.7138,9.6341,9.6407,604600.0
2005-05-25 13:30:00,14.52,14.61,14.51,14.6,448300.0,9.6407,9.7005,9.6341,9.6938,448300.0
2005-05-25 14:00:00,14.6,14.62,14.57,14.61,545500.0,9.6938,9.7071,9.6739,9.7005,545500.0
2005-05-25 14:30:00,14.6,14.66,14.54,14.57,696300.0,9.6938,9.7337,9.654,9.6739,696300.0
2005-05-25 15:00:00,14.57,14.72,14.57,14.72,899200.0,9.6739,9.7735,9.6739,9.7735,899200.0
2005-05-25 15:30:00,14.71,14.87,14.66,14.81,3428900.0,9.7669,9.8731,9.7337,9.8333,3428900.0
2005-05-26 09:30:00,15.0,15.3,14.99,15.26,5535800.0,9.9594,10.1586,9.9528,10.1321,5535800.0
2005-05-26 10:00:00,15.26,15.43,15.21,15.37,3159600.0,10.1321,10.2449,10.0989,10.2051,3159600.0
2005-05-26 10:30:00,15.38,15.39,15.28,15.31,2399200.0,10.2117,10.2184,10.1453,10.1653,2399200.0
2005-05-26 11:00:00,15.3,15.35,15.28,15.34,1735900.0,10.1586,10.1918,10.1453,10.1852,1735900.0
2005-05-26 11:30:00,15.35,15.42,15.3,15.42,1452800.0,10.1918,10.2383,10.1586,10.2383,1452800.0
2005-05-26 12:00:00,15.42,15.5,15.38,15.4,2778600.0,10.2383,10.2914,10.2117,10.225,2778600.0
2005-05-26 12:30:00,15.39,15.44,15.33,15.37,1517300.0,10.2184,10.2516,10.1785,10.2051,1517300.0
2005-05-26 13:00:00,15.37,15.39,15.24,15.33,1156600.0,10.2051,10.2184,10.1188,10.1785,1156600.0
2005-05-26 13:30:00,15.33,15.36,15.27,15.35,962400.0,10.1785,10.1985,10.1387,10.1918,962400.0
2005-05-26 14:00:00,15.35,15.39,15.32,15.38,1607400.0,10.1918,10.2184,10.1719,10.2117,1607400.0
2005-05-26 14:30:00,15.38,15.44,15.36,15.43,2283000.0,10.2117,10.2516,10.1985,10.2449,2283000.0
2005-05-26 15:00:00,15.44,15.47,15.35,15.35,1006000.0,10.2516,10.2715,10.1918,10.1918,1006000.0
2005-05-26 15:30:00,15.36,15.4,15.25,15.29,2163000.0,10.1985,10.225,10.1254,10.152,2163000.0
2005-05-27 09:30:00,15.42,15.42,15.3,15.36,1461500.0,10.2383,10.2383,10.1586,10.1985,1461500.0
2005-05-27 10:00:00,15.37,15.39,15.35,15.37,887900.0,10.2051,10.2184,10.1918,10.2051,887900.0
2005-05-27 10:30:00,15.37,15.45,15.35,15.43,874900.0,10.2051,10.2582,10.1918,10.2449,874900.0
2005-05-27 11:00:00,15.44,15.44,15.38,15.41,756100.0,10.2516,10.2516,10.2117,10.2317,756100.0
2005-05-27 11:30:00,15.4,15.48,15.4,15.47,727400.0,10.225,10.2781,10.225,10.2715,727400.0
2005-05-27 12:00:00,15.48,15.54,15.45,15.5,891000.0,10.2781,10.318,10.2582,10.2914,891000.0
2005-05-27 12:30:00,15.5,15.52,15.48,15.51,1436900.0,10.2914,10.3047,10.2781,10.2981,1436900.0
2005-05-27 13:00:00,15.51,15.53,15.48,15.53,374200.0,10.2981,10.3113,10.2781,10.3113,374200.0
2005-05-27 13:30:00,15.52,15.53,15.49,15.51,271900.0,10.3047,10.3113,10.2848,10.2981,271900.0
2005-05-27 14:00:00,15.51,15.56,15.48,15.55,623700.0,10.2981,10.3313,10.2781,10.3246,623700.0
2005-05-27 14:30:00,15.55,15.57,15.51,15.54,395800.0,10.3246,10.3379,10.2981,10.318,395800.0
2005-05-27 15:00:00,15.53,15.56,15.51,15.54,492600.0,10.3113,10.3313,10.2981,10.318,492600.0
2005-05-27 15:30:00,15.55,15.55,15.49,15.52,1552300.0,10.3246,10.3246,10.2848,10.3047,1552300.0
2005-05-31 09:30:00,15.57,15.68,15.41,15.46,1297400.0,10.3379,10.4109,10.2317,10.2649,1297400.0
2005-05-31 10:00:00,15.44,15.57,15.42,15.54,1282700.0,10.2516,10.3379,10.2383,10.318,1282700.0
2005-05-31 10:30:00,15.56,15.58,15.51,15.54,549800.0,10.3313,10.3445,10.2981,10.318,549800.0
2005-05-31 11:00:00,15.53,15.54,15.48,15.51,759500.0,10.3113,10.318,10.2781,10.2981,759500.0
2005-05-31 11:30:00,15.51,15.59,15.51,15.58,374500.0,10.2981,10.3512,10.2981,10.3445,374500.0
2005-05-31 12:00:00,15.58,15.62,15.54,15.56,626100.0,10.3445,10.3711,10.318,10.3313,626100.0
2005-05-31 12:30:00,15.56,15.57,15.55,15.56,280700.0,10.3313,10.3379,10.3246,10.3313,280700.0
2005-05-31 13:00:00,15.56,15.57,15.55,15.56,551200.0,10.3313,10.3379,10.3246,10.3313,551200.0
2005-05-31 13:30:00,15.56,15.63,15.55,15.61,727700.0,10.3313,10.3777,10.3246,10.3645,727700.0
2005-05-31 14:00:00,15.62,15.64,15.58,15.62,576000.0,10.3711,10.3844,10.3445,10.3711,576000.0
2005-05-31 14:30:00,15.63,15.69,15.57,15.69,1168500.0,10.3777,10.4176,10.3379,10.4176,1168500.0
2005-05-31 15:00:00,15.68,15.73,15.66,15.71,981700.0,10.4109,10.4441,10.3976,10.4308,981700.0
2005-05-31 15:30:00,15.71,15.72,15.59,15.65,1012300.0,10.4308,10.4375,10.3512,10.391,1012300.0
2005-06-01 09:30:00,15.81,17.4,15.79,15.93,1571900.0,10.4972,11.5529,10.484,10.5769,1571900.0
2005-06-01 10:00:00,15.93,16.14,15.9,16.06,2438100.0,10.5769,10.7164,10.557,10.6632,2438100.0
2005-06-01 10:30:00,16.06,16.22,16.04,16.2,1189100.0,10.6632,10.7695,10.65,10.7562,1189100.0
2005-06-01 11:00:00,16.21,16.3,16.18,16.3,1309100.0,10.7628,10.8226,10.7429,10.8226,1309100.0
2005-06-01 11:30:00,16.3,16.31,16.17,16.21,1005400.0,10.8226,10.8292,10.7363,10.7628,1005400.0
2005-06-01 12:00:00,16.22,16.29,16.21,16.28,742200.0,10.7695,10.8159,10.7628,10.8093,742200.0
2005-06-01 12:30:00,16.28,16.4,16.27,16.39,1035000.0,10.8093,10.889,10.8027,10.8823,1035000.0
2005-06-01 13:00:00,16.4,16.47,16.36,16.38,1108100.0,10.889,10.9355,10.8624,10.8757,1108100.0
2005-06-01 13:30:00,16.38,16.56,16.38,16.55,1414400.0,10.8757,10.9952,10.8757,10.9886,1414400.0
2005-06-01 14:00:00,16.55,16.57,16.45,16.47,1476800.0,10.9886,11.0019,10.9222,10.9355,1476800.0
2005-06-01 14:30:00,16.47,16.47,16.19,16.23,1654000.0,10.9355,10.9355,10.7495,10.7761,1654000.0
2005-06-01 15:00:00,16.25,16.32,16.23,16.32,1131300.0,10.7894,10.8359,10.7761,10.8359,1131300.0
2005-06-01 15:30:00,16.31,16.37,16.25,16.3,834000.0,10.8292,10.8691,10.7894,10.8226,834000.0
2005-06-02 09:30:00,16.0,16.28,16.0,16.22,3653400.0,10.6234,10.8093,10.6234,10.7695,3653400.0
2005-06-02 10:00:00,16.23,16.38,16.22,16.26,1478800.0,10.7761,10.8757,10.7695,10.796,1478800.0
2005-06-02 10:30:00,16.25,16.42,16.25,16.38,1352300.0,10.7894,10.9023,10.7894,10.8757,1352300.0
2005-06-02 11:00:00,16.39,16.44,16.34,16.38,1412700.0,10.8823,10.9155,10.8491,10.8757,1412700.0
2005-06-02 11:30:00,16.36,16.38,16.23,16.27,1026100.0,10.8624,10.8757,10.7761,10.8027,1026100.0
2005-06-02 12:00:00,16.28,16.3,16.2,16.28,901400.0,10.8093,10.8226,10.7562,10.8093,901400.0
2005-06-02 12:30:00,16.27,16.29,16.24,16.27,583300.0,10.8027,10.8159,10.7827,10.8027,583300.0
2005-06-02 13:00:00,16.28,16.29,16.21,16.22,748600.0,10.8093,10.8159,10.7628,10.7695,748600.0
2005-06-02 13:30:00,16.21,16.23,16.02,16.04,1350800.0,10.7628,10.7761,10.6367,10.65,1350800.0
2005-06-02 14:00:00,16.03,16.14,16.03,16.05,938700.0,10.6433,10.7164,10.6433,10.6566,938700.0
2005-06-02 14:30:00,16.05,16.06,15.96,15.99,1939700.0,10.6566,10.6632,10.5968,10.6168,1939700.0
2005-06-02 15:00:00,16.0,16.0,15.91,15.97,1090100.0,10.6234,10.6234,10.5636,10.6035,1090100.0
2005-06-02 15:30:00,15.97,16.03,15.93,16.0,1756800.0,10.6035,10.6433,10.5769,10.6234,1756800.0
2005-06-03 09:30:00,16.05,16.1,15.9,16.0,1402600.0,10.6566,10.6898,10.557,10.6234,1402600.0
2005-06-03 10:00:00,16.0,16.02,15.91,15.98,808500.0,10.6234,10.6367,10.5636,10.6101,808500.0
2005-06-03 10:30:00,15.99,16.08,15.98,16.05,1176300.0,10.6168,10.6765,10.6101,10.6566,1176300.0
2005-06-03 11:00:00,16.05,16.08,16.02,16.06,649100.0,10.6566,10.6765,10.6367,10.6632,649100.0
2005-06-03 11:30:00,16.06,16.07,15.97,16.02,496800.0,10.6632,10.6699,10.6035,10.6367,496800.0
2005-06-03 12:00:00,16.02,16.05,15.98,16.0,666600.0,10.6367,10.6566,10.6101,10.6234,666600.0
2005-06-03 12:30:00,16.0,16.04,15.94,16.04,428000.0,10.6234,10.65,10.5836,10.65,428000.0
2005-06-03 13:00:00,16.04,16.04,15.99,16.02,268600.0,10.65,10.65,10.6168,10.6367,268600.0
2005-06-03 13:30:00,16.03,16.03,15.97,15.99,416800.0,10.6433,10.6433,10.6035,10.6168,416800.0
2005-06-03 14:00:00,15.99,16.04,15.98,16.02,389100.0,10.6168,10.65,10.6101,10.6367,389100.0
2005-06-03 14:30:00,16.02,16.04,15.99,16.02,375500.0,10.6367,10.65,10.6168,10.6367,375500.0
2005-06-03 15:00:00,16.02,16.05,16.01,16.05,681000.0,10.6367,10.6566,10.63,10.6566,681000.0
2005-06-03 15:30:00,16.05,16.08,16.01,16.05,744500.0,10.6566,10.6765,10.63,10.6566,744500.0
2005-06-06 09:30:00,16.07,16.15,15.93,15.99,1280800.0,10.6699,10.723,10.5769,10.6168,1280800.0
2005-06-06 10:00:00,15.98,16.02,15.96,15.96,612200.0,10.6101,10.6367,10.5968,10.5968,612200.0
2005-06-06 10:30:00,15.97,15.98,15.91,15.95,501100.0,10.6035,10.6101,10.5636,10.5902,501100.0
2005-06-06 11:00:00,15.94,16.0,15.94,15.96,382700.0,10.5836,10.6234,10.5836,10.5968,382700.0
2005-06-06 11:30:00,15.96,16.03,15.95,15.95,477400.0,10.5968,10.6433,10.5902,10.5902,477400.0
2005-06-06 12:00:00,15.96,16.0,15.94,16.0,306300.0,10.5968,10.6234,10.5836,10.6234,306300.0
2005-06-06 12:30:00,16.0,16.0,15.98,15.99,194200.0,10.6234,10.6234,10.6101,10.6168,194200.0
2005-06-06 13:00:00,15.99,16.02,15.98,16.0,432600.0,10.6168,10.6367,10.6101,10.6234,432600.0
2005-06-06 13:30:00,16.0,16.02,15.97,16.01,300800.0,10.6234,10.6367,10.6035,10.63,300800.0
2005-06-06 14:00:00,16.0,16.02,15.98,15.99,757700.0,10.6234,10.6367,10.6101,10.6168,757700.0
2005-06-06 14:30:00,15.99,16.0,15.96,15.97,164400.0,10.6168,10.6234,10.5968,10.6035,164400.0
2005-06-06 15:00:00,15.96,16.0,15.96,15.99,349700.0,10.5968,10.6234,10.5968,10.6168,349700.0
2005-06-06 15:30:00,15.99,16.0,15.96,15.97,630000.0,10.6168,10.6234,10.5968,10.6035,630000.0
2005-06-07 09:30:00,15.95,16.09,15.95,16.09,1335900.0,10.5902,10.6832,10.5902,10.6832,1335900.0
2005-06-07 10:00:00,16.09,16.1,15.99,16.08,843600.0,10.6832,10.6898,10.6168,10.6765,843600.0
2005-06-07 10:30:00,16.08,16.09,16.0,16.03,578400.0,10.6765,10.6832,10.6234,10.6433,578400.0
2005-06-07 11:00:00,16.03,16.04,15.95,15.95,422000.0,10.6433,10.65,10.5902,10.5902,422000.0
2005-06-07 11:30:00,15.95,15.98,15.93,15.95,304000.0,10.5902,10.6101,10.5769,10.5902,304000.0
2005-06-07 12:00:00,15.95,15.97,15.94,15.94,354800.0,10.5902,10.6035,10.5836,10.5836,354800.0
2005-06-07 12:30:00,15.95,15.95,15.91,15.94,316600.0,10.5902,10.5902,10.5636,10.5836,316600.0
2005-06-07 13:00:00,15.93,15.94,15.81,15.84,592900.0,10.5769,10.5836,10.4972,10.5172,592900.0
2005-06-07 13:30:00,15.87,15.89,15.78,15.79,351600.0,10.5371,10.5504,10.4773,10.484,351600.0
2005-06-07 14:00:00,15.78,15.8,15.6,15.62,1376900.0,10.4773,10.4906,10.3578,10.3711,1376900.0
2005-06-07 14:30:00,15.62,15.75,15.62,15.71,508800.0,10.3711,10.4574,10.3711,10.4308,508800.0
2005-06-07 15:00:00,15.71,15.73,15.65,15.71,444700.0,10.4308,10.4441,10.391,10.4308,444700.0
2005-06-07 15:30:00,15.71,15.71,15.56,15.58,1221100.0,10.4308,10.4308,10.3313,10.3445,1221100.0
2005-06-08 09:30:00,15.9,15.9,15.72,15.79,979600.0,10.557,10.557,10.4375,10.484,979600.0
2005-06-08 10:00:00,15.79,15.83,15.69,15.7,803000.0,10.484,10.5105,10.4176,10.4242,803000.0
2005-06-08 10:30:00,15.69,15.81,15.64,15.81,521800.0,10.4176,10.4972,10.3844,10.4972,521800.0
2005-06-08 11:00:00,15.81,15.81,15.75,15.78,230300.0,10.4972,10.4972,10.4574,10.4773,230300.0
2005-06-08 11:30:00,15.78,15.8,15.75,15.78,265300.0,10.4773,10.4906,10.4574,10.4773,265300.0
2005-06-08 12:00:00,15.78,15.87,15.77,15.84,314700.0,10.4773,10.5371,10.4707,10.5172,314700.0
2005-06-08 12:30:00,15.83,15.92,15.83,15.91,418100.0,10.5105,10.5703,10.5105,10.5636,418100.0
2005-06-08 13:00:00,15.9,15.9,15.85,15.86,201900.0,10.557,10.557,10.5238,10.5304,201900.0
2005-06-08 13:30:00,15.86,15.88,15.78,15.81,316500.0,10.5304,10.5437,10.4773,10.4972,316500.0
2005-06-08 14:00:00,15.8,15.81,15.75,15.81,347500.0,10.4906,10.4972,10.4574,10.4972,347500.0
2005-06-08 14:30:00,15.81,15.85,15.79,15.81,386600.0,10.4972,10.5238,10.484,10.4972,386600.0
2005-06-08 15:00:00,15.8,15.82,15.77,15.8,340900.0,10.4906,10.5039,10.4707,10.4906,340900.0
2005-06-08 15:30:00,15.81,15.88,15.8,15.84,758800.0,10.4972,10.5437,10.4906,10.5172,758800.0
2005-06-09 09:30:00,15.88,15.89,15.75,15.84,376200.0,10.5437,10.5504,10.4574,10.5172,376200.0
2005-06-09 10:00:00,15.85,15.89,15.79,15.83,361700.0,10.5238,10.5504,10.484,10.5105,361700.0
2005-06-09 10:30:00,15.84,15.9,15.83,15.88,262500.0,10.5172,10.557,10.5105,10.5437,262500.0
2005-06-09 11:00:00,15.89,15.92,15.85,15.86,392900.0,10.5504,10.5703,10.5238,10.5304,392900.0
2005-06-09 11:30:00,15.86,15.94,15.85,15.88,291800.0,10.5304,10.5836,10.5238,10.5437,291800.0
2005-06-09 12:00:00,15.89,15.93,15.88,15.92,308300.0,10.5504,10.5769,10.5437,10.5703,308300.0
2005-06-09 12:30:00,15.92,15.93,15.85,15.87,336500.0,10.5703,10.5769,10.5238,10.5371,336500.0
2005-06-09 13:00:00,15.87,15.92,15.85,15.86,193100.0,10.5371,10.5703,10.5238,10.5304,193100.0
2005-06-09 13:30:00,15.84,15.9,15.84,15.88,155800.0,10.5172,10.557,10.5172,10.5437,155800.0
2005-06-09 14:00:00,15.88,15.9,15.85,15.88,176600.0,10.5437,10.557,10.5238,10.5437,176600.0
2005-06-09 14:30:00,15.87,15.89,15.85,15.89,170100.0,10.5371,10.5504,10.5238,10.5504,170100.0
2005-06-09 15:00:00,15.89,15.94,15.88,15.9,396400.0,10.5504,10.5836,10.5437,10.557,396400.0
2005-06-09 15:30:00,15.9,15.97,15.89,15.96,434000.0,10.557,10.6035,10.5504,10.5968,434000.0
2005-06-10 09:30:00,16.0,16.2,15.97,16.09,1016300.0,10.6234,10.7562,10.6035,10.6832,1016300.0
2005-06-10 10:00:00,16.09,16.1,16.0,16.01,422000.0,10.6832,10.6898,10.6234,10.63,422000.0
2005-06-10 10:30:00,16.02,16.02,15.93,15.98,444000.0,10.6367,10.6367,10.5769,10.6101,444000.0
2005-06-10 11:00:00,15.97,16.0,15.97,15.99,245100.0,10.6035,10.6234,10.6035,10.6168,245100.0
2005-06-10 11:30:00,15.99,16.02,15.94,15.96,348100.0,10.6168,10.6367,10.5836,10.5968,348100.0
2005-06-10 12:00:00,15.97,15.99,15.8,15.82,350700.0,10.6035,10.6168,10.4906,10.5039,350700.0
2005-06-10 12:30:00,15.81,15.83,15.78,15.79,319100.0,10.4972,10.5105,10.4773,10.484,319100.0
2005-06-10 13:00:00,15.79,15.87,15.79,15.84,224200.0,10.484,10.5371,10.484,10.5172,224200.0
2005-06-10 13:30:00,15.83,15.86,15.82,15.83,331600.0,10.5105,10.5304,10.5039,10.5105,331600.0
2005-06-10 14:00:00,15.84,15.99,15.82,15.96,501300.0,10.5172,10.6168,10.5039,10.5968,501300.0
2005-06-10 14:30:00,15.97,16.02,15.92,15.95,846400.0,10.6035,10.6367,10.5703,10.5902,846400.0
2005-06-10 15:00:00,15.94,16.1,15.94,16.05,735700.0,10.5836,10.6898,10.5836,10.6566,735700.0
2005-06-10 15:30:00,16.05,16.06,15.94,15.96,564200.0,10.6566,10.6632,10.5836,10.5968,564200.0
2005-06-13 09:30:00,15.9,15.93,15.81,15.88,522000.0,10.557,10.5769,10.4972,10.5437,522000.0
2005-06-13 10:00:00,15.89,15.89,15.72,15.74,509200.0,10.5504,10.5504,10.4375,10.4508,509200.0
2005-06-13 10:30:00,15.73,15.96,15.73,15.94,731600.0,10.4441,10.5968,10.4441,10.5836,731600.0
2005-06-13 11:00:00,15.95,16.0,15.92,15.96,356300.0,10.5902,10.6234,10.5703,10.5968,356300.0
2005-06-13 11:30:00,15.97,16.0,15.94,16.0,314300.0,10.6035,10.6234,10.5836,10.6234,314300.0
2005-06-13 12:00:00,16.0,16.0,15.94,15.99,200300.0,10.6234,10.6234,10.5836,10.6168,200300.0
2005-06-13 12:30:00,15.99,16.01,15.94,15.98,523200.0,10.6168,10.63,10.5836,10.6101,523200.0
2005-06-13 13:00:00,15.98,15.99,15.92,15.98,540300.0,10.6101,10.6168,10.5703,10.6101,540300.0
2005-06-13 13:30:00,15.98,15.99,15.9,15.9,258600.0,10.6101,10.6168,10.557,10.557,258600.0
2005-06-13 14:00:00,15.91,15.96,15.84,15.85,527400.0,10.5636,10.5968,10.5172,10.5238,527400.0
2005-06-13 14:30:00,15.85,15.96,15.83,15.9,315600.0,10.5238,10.5968,10.5105,10.557,315600.0
2005-06-13 15:00:00,15.89,15.92,15.84,15.92,595600.0,10.5504,10.5703,10.5172,10.5703,595600.0
2005-06-13 15:30:00,15.92,15.99,15.88,15.99,985600.0,10.5703,10.6168,10.5437,10.6168,985600.0
2005-06-14 09:30:00,15.9,15.94,15.7,15.88,1343300.0,10.557,10.5836,10.4242,10.5437,1343300.0
2005-06-14 10:00:00,15.89,15.93,15.82,15.9,692500.0,10.5504,10.5769,10.5039,10.557,692500.0
2005-06-14 10:30:00,15.91,15.97,15.9,15.95,415900.0,10.5636,10.6035,10.557,10.5902,415900.0
2005-06-14 11:00:00,15.94,15.95,15.91,15.94,374500.0,10.5836,10.5902,10.5636,10.5836,374500.0
2005-06-14 11:30:00,15.93,15.97,15.88,15.95,329300.0,10.5769,10.6035,10.5437,10.5902,329300.0
2005-06-14 12:00:00,15.95,15.98,15.93,15.95,209800.0,10.5902,10.6101,10.5769,10.5902,209800.0
2005-06-14 12:30:00,15.96,15.97,15.95,15.96,181900.0,10.5968,10.6035,10.5902,10.5968,181900.0
2005-06-14 13:00:00,15.96,15.98,15.93,15.98,387800.0,10.5968,10.6101,10.5769,10.6101,387800.0
2005-06-14 13:30:00,15.98,16.18,15.95,16.14,838700.0,10.6101,10.7429,10.5902,10.7164,838700.0
2005-06-14 14:00:00,16.16,16.28,16.15,16.24,1077000.0,10.7296,10.8093,10.723,10.7827,1077000.0
2005-06-14 14:30:00,16.24,16.27,16.22,16.24,974200.0,10.7827,10.8027,10.7695,10.7827,974200.0
2005-06-14 15:00:00,16.25,16.36,16.24,16.3,2105600.0,10.7894,10.8624,10.7827,10.8226,2105600.0
2005-06-14 15:30:00,16.31,16.36,16.25,16.35,2183000.0,10.8292,10.8624,10.7894,10.8558,2183000.0
2005-06-15 09:30:00,16.44,16.49,16.25,16.41,1446300.0,10.9155,10.9487,10.7894,10.8956,1446300.0
2005-06-15 10:00:00,16.43,16.45,16.26,16.37,765200.0,10.9089,10.9222,10.796,10.8691,765200.0
2005-06-15 10:30:00,16.26,16.27,16.15,16.18,761300.0,10.796,10.8027,10.723,10.7429,761300.0
2005-06-15 11:00:00,16.19,16.28,16.17,16.22,411000.0,10.7495,10.8093,10.7363,10.7695,411000.0
2005-06-15 11:30:00,16.22,16.23,16.18,16.19,385700.0,10.7695,10.7761,10.7429,10.7495,385700.0
2005-06-15 12:00:00,16.2,16.2,16.15,16.18,190300.0,10.7562,10.7562,10.723,10.7429,190300.0
2005-06-15 12:30:00,16.18,16.27,16.18,16.21,349000.0,10.7429,10.8027,10.7429,10.7628,349000.0
2005-06-15 13:00:00,16.21,16.25,16.17,16.2,424600.0,10.7628,10.7894,10.7363,10.7562,424600.0
2005-06-15 13:30:00,16.21,16.25,16.16,16.22,423900.0,10.7628,10.7894,10.7296,10.7695,423900.0
2005-06-15 14:00:00,16.22,16.32,16.22,16.3,876300.0,10.7695,10.8359,10.7695,10.8226,876300.0
2005-06-15 14:30:00,16.3,16.37,16.29,16.32,598100.0,10.8226,10.8691,10.8159,10.8359,598100.0
2005-06-15 15:00:00,16.32,16.44,16.3,16.43,534700.0,10.8359,10.9155,10.8226,10.9089,534700.0
2005-06-15 15:30:00,16.43,16.56,16.43,16.49,1720600.0,10.9089,10.9952,10.9089,10.9487,1720600.0
2005-06-16 09:30:00,16.48,16.9,16.48,16.83,2155200.0,10.9421,11.221,10.9421,11.1745,2155200.0
2005-06-16 10:00:00,16.84,16.95,16.81,16.94,1532800.0,11.1811,11.2542,11.1612,11.2475,1532800.0
2005-06-16 10:30:00,16.94,16.95,16.82,16.82,1218400.0,11.2475,11.2542,11.1678,11.1678,1218400.0
2005-06-16 11:00:00,16.83,16.9,16.83,16.87,599200.0,11.1745,11.221,11.1745,11.201,599200.0
2005-06-16 11:30:00,16.88,16.9,16.84,16.84,950900.0,11.2077,11.221,11.1811,11.1811,950900.0
2005-06-16 12:00:00,16.85,16.86,16.82,16.83,548300.0,11.1878,11.1944,11.1678,11.1745,548300.0
2005-06-16 12:30:00,16.84,16.88,16.76,16.83,1007200.0,11.1811,11.2077,11.128,11.1745,1007200.0
2005-06-16 13:00:00,16.84,16.85,16.82,16.83,273400.0,11.1811,11.1878,11.1678,11.1745,273400.0
2005-06-16 13:30:00,16.84,16.86,16.77,16.78,459900.0,11.1811,11.1944,11.1346,11.1413,459900.0
2005-06-16 14:00:00,16.78,16.88,16.78,16.82,350800.0,11.1413,11.2077,11.1413,11.1678,350800.0
2005-06-16 14:30:00,16.81,16.85,16.8,16.84,308900.0,11.1612,11.1878,11.1546,11.1811,308900.0
2005-06-16 15:00:00,16.83,16.85,16.81,16.84,375400.0,11.1745,11.1878,11.1612,11.1811,375400.0
2005-06-16 15:30:00,16.83,16.85,16.76,16.77,792400.0,11.1745,11.1878,11.128,11.1346,792400.0
2005-06-17 09:30:00,16.75,16.77,16.5,16.72,3156300.0,11.1214,11.1346,10.9554,11.1014,3156300.0
2005-06-17 10:00:00,16.72,16.77,16.53,16.59,895400.0,11.1014,11.1346,10.9753,11.0151,895400.0
2005-06-17 10:30:00,16.58,16.64,16.58,16.61,480200.0,11.0085,11.0483,11.0085,11.0284,480200.0
2005-06-17 11:00:00,16.6,16.62,16.5,16.53,714200.0,11.0218,11.0351,10.9554,10.9753,714200.0
2005-06-17 11:30:00,16.54,16.54,16.45,16.49,654200.0,10.9819,10.9819,10.9222,10.9487,654200.0
2005-06-17 12:00:00,16.49,16.54,16.48,16.52,251400.0,10.9487,10.9819,10.9421,10.9687,251400.0
2005-06-17 12:30:00,16.52,16.52,16.47,16.49,281100.0,10.9687,10.9687,10.9355,10.9487,281100.0
2005-06-17 13:00:00,16.49,16.53,16.47,16.51,398100.0,10.9487,10.9753,10.9355,10.962,398100.0
2005-06-17 13:30:00,16.52,16.53,16.48,16.51,291300.0,10.9687,10.9753,10.9421,10.962,291300.0
2005-06-17 14:00:00,16.51,16.59,16.5,16.52,475000.0,10.962,11.0151,10.9554,10.9687,475000.0
2005-06-17 14:30:00,16.52,16.54,16.5,16.52,268400.0,10.9687,10.9819,10.9554,10.9687,268400.0
2005-06-17 15:00:00,16.51,16.59,16.5,16.53,423700.0,10.962,11.0151,10.9554,10.9753,423700.0
2005-06-17 15:30:00,16.53,16.61,16.52,16.6,779400.0,10.9753,11.0284,10.9687,11.0218,779400.0
2005-06-20 09:30:00,16.44,16.7,16.43,16.68,1130400.0,10.9155,11.0882,10.9089,11.0749,1130400.0
2005-06-20 10:00:00,16.69,16.69,16.56,16.56,585900.0,11.0815,11.0815,10.9952,10.9952,585900.0
2005-06-20 10:30:00,16.56,16.62,16.55,16.61,324200.0,10.9952,11.0351,10.9886,11.0284,324200.0
2005-06-20 11:00:00,16.6,16.67,16.57,16.59,230500.0,11.0218,11.0683,11.0019,11.0151,230500.0
2005-06-20 11:30:00,16.58,16.59,16.56,16.57,225800.0,11.0085,11.0151,10.9952,11.0019,225800.0
2005-06-20 12:00:00,16.58,16.6,16.58,16.59,241200.0,11.0085,11.0218,11.0085,11.0151,241200.0
2005-06-20 12:30:00,16.59,16.61,16.53,16.55,398300.0,11.0151,11.0284,10.9753,10.9886,398300.0
2005-06-20 13:00:00,16.55,16.6,16.54,16.58,226600.0,10.9886,11.0218,10.9819,11.0085,226600.0
2005-06-20 13:30:00,16.58,16.6,16.55,16.56,136500.0,11.0085,11.0218,10.9886,10.9952,136500.0
2005-06-20 14:00:00,16.56,16.59,16.55,16.58,296300.0,10.9952,11.0151,10.9886,11.0085,296300.0
2005-06-20 14:30:00,16.58,16.63,16.57,16.62,318000.0,11.0085,11.0417,11.0019,11.0351,318000.0
2005-06-20 15:00:00,16.62,16.68,16.58,16.59,530400.0,11.0351,11.0749,11.0085,11.0151,530400.0
2005-06-20 15:30:00,16.6,16.7,16.59,16.66,1085800.0,11.0218,11.0882,11.0151,11.0616,1085800.0
2005-06-21 09:30:00,16.7,16.76,16.56,16.56,670900.0,11.0882,11.128,10.9952,10.9952,670900.0
2005-06-21 10:00:00,16.56,16.69,16.5,16.68,372900.0,10.9952,11.0815,10.9554,11.0749,372900.0
2005-06-21 10:30:00,16.67,16.69,16.58,16.61,567000.0,11.0683,11.0815,11.0085,11.0284,567000.0
2005-06-21 11:00:00,16.61,16.63,16.53,16.58,325500.0,11.0284,11.0417,10.9753,11.0085,325500.0
2005-06-21 11:30:00,16.57,16.59,16.53,16.54,248300.0,11.0019,11.0151,10.9753,10.9819,248300.0
2005-06-21 12:00:00,16.54,16.55,16.5,16.51,270400.0,10.9819,10.9886,10.9554,10.962,270400.0
2005-06-21 12:30:00,16.51,16.51,16.46,16.47,316200.0,10.962,10.962,10.9288,10.9355,316200.0
2005-06-21 13:00:00,16.47,16.53,16.45,16.49,225300.0,10.9355,10.9753,10.9222,10.9487,225300.0
2005-06-21 13:30:00,16.48,16.49,16.44,16.47,266600.0,10.9421,10.9487,10.9155,10.9355,266600.0
2005-06-21 14:00:00,16.46,16.49,16.46,16.48,259900.0,10.9288,10.9487,10.9288,10.9421,259900.0
2005-06-21 14:30:00,16.47,16.5,16.46,16.49,427500.0,10.9355,10.9554,10.9288,10.9487,427500.0
2005-06-21 15:00:00,16.49,16.52,16.46,16.47,434200.0,10.9487,10.9687,10.9288,10.9355,434200.0
2005-06-21 15:30:00,16.47,16.51,16.46,16.49,467600.0,10.9355,10.962,10.9288,10.9487,467600.0
2005-06-22 09:30:00,16.6,16.87,16.6,16.71,1181700.0,11.0218,11.201,11.0218,11.0948,1181700.0
2005-06-22 10:00:00,16.71,16.76,16.66,16.73,578700.0,11.0948,11.128,11.0616,11.1081,578700.0
2005-06-22 10:30:00,16.71,16.78,16.7,16.72,497900.0,11.0948,11.1413,11.0882,11.1014,497900.0
2005-06-22 11:00:00,16.71,16.77,16.68,16.77,398800.0,11.0948,11.1346,11.0749,11.1346,398800.0
2005-06-22 11:30:00,16.77,16.81,16.75,16.8,583700.0,11.1346,11.1612,11.1214,11.1546,583700.0
2005-06-22 12:00:00,16.81,16.89,16.77,16.87,449100.0,11.1612,11.2143,11.1346,11.201,449100.0
2005-06-22 12:30:00,16.87,16.9,16.84,16.89,376400.0,11.201,11.221,11.1811,11.2143,376400.0
2005-06-22 13:00:00,16.89,16.95,16.88,16.9,367800.0,11.2143,11.2542,11.2077,11.221,367800.0
2005-06-22 13:30:00,16.89,16.9,16.82,16.86,1470700.0,11.2143,11.221,11.1678,11.1944,1470700.0
2005-06-22 14:00:00,16.85,16.9,16.83,16.86,481500.0,11.1878,11.221,11.1745,11.1944,481500.0
2005-06-22 14:30:00,16.86,16.87,16.77,16.8,553300.0,11.1944,11.201,11.1346,11.1546,553300.0
2005-06-22 15:00:00,16.8,16.85,16.78,16.8,689100.0,11.1546,11.1878,11.1413,11.1546,689100.0
2005-06-22 15:30:00,16.8,16.84,16.77,16.8,865600.0,11.1546,11.1811,11.1346,11.1546,865600.0
2005-06-23 09:30:00,16.85,16.87,16.79,16.8,974400.0,11.1878,11.201,11.1479,11.1546,974400.0
2005-06-23 10:00:00,16.81,16.81,16.7,16.72,770300.0,11.1612,11.1612,11.0882,11.1014,770300.0
2005-06-23 10:30:00,16.71,16.78,16.7,16.77,529300.0,11.0948,11.1413,11.0882,11.1346,529300.0
2005-06-23 11:00:00,16.77,16.79,16.74,16.75,507000.0,11.1346,11.1479,11.1147,11.1214,507000.0
2005-06-23 11:30:00,16.74,16.77,16.7,16.72,963800.0,11.1147,11.1346,11.0882,11.1014,963800.0
2005-06-23 12:00:00,16.71,16.72,16.68,16.68,425300.0,11.0948,11.1014,11.0749,11.0749,425300.0
2005-06-23 12:30:00,16.69,16.71,16.67,16.68,394000.0,11.0815,11.0948,11.0683,11.0749,394000.0
2005-06-23 13:00:00,16.68,16.73,16.57,16.59,495100.0,11.0749,11.1081,11.0019,11.0151,495100.0
2005-06-23 13:30:00,16.59,16.62,16.53,16.59,1076600.0,11.0151,11.0351,10.9753,11.0151,1076600.0
2005-06-23 14:00:00,16.59,16.66,16.53,16.62,604000.0,11.0151,11.0616,10.9753,11.0351,604000.0
2005-06-23 14:30:00,16.62,16.74,16.6,16.62,581600.0,11.0351,11.1147,11.0218,11.0351,581600.0
2005-06-23 15:00:00,16.61,16.63,16.52,16.53,395300.0,11.0284,11.0417,10.9687,10.9753,395300.0
2005-06-23 15:30:00,16.53,16.7,16.5,16.5,863400.0,10.9753,11.0882,10.9554,10.9554,863400.0
2005-06-24 09:30:00,16.5,16.72,16.5,16.68,1320700.0,10.9554,11.1014,10.9554,11.0749,1320700.0
2005-06-24 10:00:00,16.67,16.71,16.65,16.67,540000.0,11.0683,11.0948,11.055,11.0683,540000.0
2005-06-24 10:30:00,16.66,16.69,16.55,16.58,1257000.0,11.0616,11.0815,10.9886,11.0085,1257000.0
2005-06-24 11:00:00,16.57,16.58,16.53,16.53,722500.0,11.0019,11.0085,10.9753,10.9753,722500.0
2005-06-24 11:30:00,16.53,16.56,16.5,16.52,716000.0,10.9753,10.9952,10.9554,10.9687,716000.0
2005-06-24 12:00:00,16.53,16.54,16.51,16.53,701400.0,10.9753,10.9819,10.962,10.9753,701400.0
2005-06-24 12:30:00,16.53,16.55,16.5,16.53,264600.0,10.9753,10.9886,10.9554,10.9753,264600.0
2005-06-24 13:00:00,16.52,16.62,16.52,16.53,642000.0,10.9687,11.0351,10.9687,10.9753,642000.0
2005-06-24 13:30:00,16.54,16.54,16.47,16.5,472100.0,10.9819,10.9819,10.9355,10.9554,472100.0
2005-06-24 14:00:00,16.5,16.53,16.45,16.49,534000.0,10.9554,10.9753,10.9222,10.9487,534000.0
2005-06-24 14:30:00,16.49,16.52,16.47,16.48,435800.0,10.9487,10.9687,10.9355,10.9421,435800.0
2005-06-24 15:00:00,16.47,16.55,16.45,16.55,959500.0,10.9355,10.9886,10.9222,10.9886,959500.0
2005-06-24 15:30:00,16.55,16.6,16.53,16.59,1975000.0,10.9886,11.0218,10.9753,11.0151,1975000.0
2005-06-27 09:30:00,16.66,16.82,16.59,16.7,1376300.0,11.0616,11.1678,11.0151,11.0882,1376300.0
2005-06-27 10:00:00,16.71,16.71,16.48,16.61,564200.0,11.0948,11.0948,10.9421,11.0284,564200.0
2005-06-27 10:30:00,16.61,16.62,16.52,16.52,356400.0,11.0284,11.0351,10.9687,10.9687,356400.0
2005-06-27 11:00:00,16.53,16.55,16.45,16.49,475600.0,10.9753,10.9886,10.9222,10.9487,475600.0
2005-06-27 11:30:00,16.49,16.59,16.46,16.57,355100.0,10.9487,11.0151,10.9288,11.0019,355100.0
2005-06-27 12:00:00,16.56,16.59,16.47,16.48,243100.0,10.9952,11.0151,10.9355,10.9421,243100.0
2005-06-27 12:30:00,16.49,16.5,16.46,16.49,204100.0,10.9487,10.9554,10.9288,10.9487,204100.0
2005-06-27 13:00:00,16.48,16.48,16.43,16.43,213400.0,10.9421,10.9421,10.9089,10.9089,213400.0
2005-06-27 13:30:00,16.43,16.44,16.12,16.15,754300.0,10.9089,10.9155,10.7031,10.723,754300.0
2005-06-27 14:00:00,16.16,16.32,16.08,16.26,627600.0,10.7296,10.8359,10.6765,10.796,627600.0
2005-06-27 14:30:00,16.25,16.29,16.23,16.26,262800.0,10.7894,10.8159,10.7761,10.796,262800.0
2005-06-27 15:00:00,16.26,16.32,16.23,16.3,461300.0,10.796,10.8359,10.7761,10.8226,461300.0
2005-06-27 15:30:00,16.29,16.3,16.2,16.22,775800.0,10.8159,10.8226,10.7562,10.7695,775800.0
2005-06-28 09:30:00,16.52,16.7,16.52,16.7,1893300.0,10.9687,11.0882,10.9687,11.0882,1893300.0
2005-06-28 10:00:00,16.69,16.78,16.67,16.68,837400.0,11.0815,11.1413,11.0683,11.0749,837400.0
2005-06-28 10:30:00,16.68,16.78,16.67,16.78,773400.0,11.0749,11.1413,11.0683,11.1413,773400.0
2005-06-28 11:00:00,16.78,16.85,16.74,16.77,592000.0,11.1413,11.1878,11.1147,11.1346,592000.0
2005-06-28 11:30:00,16.77,16.83,16.74,16.76,514900.0,11.1346,11.1745,11.1147,11.128,514900.0
2005-06-28 12:00:00,16.75,16.76,16.7,16.7,316900.0,11.1214,11.128,11.0882,11.0882,316900.0
2005-06-28 12:30:00,16.71,16.73,16.66,16.7,325900.0,11.0948,11.1081,11.0616,11.0882,325900.0
2005-06-28 13:00:00,16.7,16.73,16.68,16.71,400900.0,11.0882,11.1081,11.0749,11.0948,400900.0
2005-06-28 13:30:00,16.7,16.71,16.64,16.68,697900.0,11.0882,11.0948,11.0483,11.0749,697900.0
2005-06-28 14:00:00,16.68,16.73,16.65,16.71,682700.0,11.0749,11.1081,11.055,11.0948,682700.0
2005-06-28 14:30:00,16.72,16.78,16.69,16.74,316000.0,11.1014,11.1413,11.0815,11.1147,316000.0
2005-06-28 15:00:00,16.75,16.76,16.67,16.69,410400.0,11.1214,11.128,11.0683,11.0815,410400.0
2005-06-28 15:30:00,16.69,16.74,16.62,16.63,745800.0,11.0815,11.1147,11.0351,11.0417,745800.0
2005-06-29 09:30:00,16.8,16.83,16.66,16.75,872500.0,11.1546,11.1745,11.0616,11.1214,872500.0
2005-06-29 10:00:00,16.75,16.76,16.68,16.76,581400.0,11.1214,11.128,11.0749,11.128,581400.0
2005-06-29 10:30:00,16.76,16.88,16.75,16.88,582200.0,11.128,11.2077,11.1214,11.2077,582200.0
2005-06-29 11:00:00,16.87,16.9,16.82,16.88,398900.0,11.201,11.221,11.1678,11.2077,398900.0
2005-06-29 11:30:00,16.89,17.08,16.87,17.06,1435600.0,11.2143,11.3405,11.201,11.3272,1435600.0
2005-06-29 12:00:00,17.05,17.06,16.96,17.03,571600.0,11.3206,11.3272,11.2608,11.3073,571600.0
2005-06-29 12:30:00,17.03,17.04,16.96,16.98,294400.0,11.3073,11.3139,11.2608,11.2741,294400.0
2005-06-29 13:00:00,16.98,16.99,16.87,16.89,614900.0,11.2741,11.2807,11.201,11.2143,614900.0
2005-06-29 13:30:00,16.88,16.9,16.79,16.82,694000.0,11.2077,11.221,11.1479,11.1678,694000.0
2005-06-29 14:00:00,16.81,16.9,16.8,16.85,426300.0,11.1612,11.221,11.1546,11.1878,426300.0
2005-06-29 14:30:00,16.86,16.89,16.8,16.83,631600.0,11.1944,11.2143,11.1546,11.1745,631600.0
2005-06-29 15:00:00,16.82,16.85,16.7,16.77,645800.0,11.1678,11.1878,11.0882,11.1346,645800.0
2005-06-29 15:30:00,16.77,16.86,16.77,16.84,775400.0,11.1346,11.1944,11.1346,11.1811,775400.0
2005-06-30 09:30:00,16.98,16.98,16.86,16.95,991600.0,11.2741,11.2741,11.1944,11.2542,991600.0
2005-06-30 10:00:00,16.95,17.07,16.94,17.06,1407700.0,11.2542,11.3338,11.2475,11.3272,1407700.0
2005-06-30 10:30:00,17.06,17.07,16.98,17.01,1098600.0,11.3272,11.3338,11.2741,11.294,1098600.0
2005-06-30 11:00:00,17.0,17.01,16.85,16.9,363400.0,11.2874,11.294,11.1878,11.221,363400.0
2005-06-30 11:30:00,16.9,16.92,16.84,16.84,282300.0,11.221,11.2342,11.1811,11.1811,282300.0
2005-06-30 12:00:00,16.84,16.85,16.77,16.8,251400.0,11.1811,11.1878,11.1346,11.1546,251400.0
2005-06-30 12:30:00,16.8,16.91,16.79,16.87,248100.0,11.1546,11.2276,11.1479,11.201,248100.0
2005-06-30 13:00:00,16.87,16.91,16.85,16.88,447000.0,11.201,11.2276,11.1878,11.2077,447000.0
2005-06-30 13:30:00,16.88,16.96,16.81,16.96,555800.0,11.2077,11.2608,11.1612,11.2608,555800.0
2005-06-30 14:00:00,16.96,16.96,16.81,16.89,329300.0,11.2608,11.2608,11.1612,11.2143,329300.0
2005-06-30 14:30:00,16.88,16.94,16.88,16.91,449700.0,11.2077,11.2475,11.2077,11.2276,449700.0
2005-06-30 15:00:00,16.91,16.92,16.74,16.76,517200.0,11.2276,11.2342,11.1147,11.128,517200.0
2005-06-30 15:30:00,16.76,16.78,16.52,16.62,1285300.0,11.128,11.1413,10.9687,11.0351,1285300.0
2005-07-01 09:30:00,16.82,16.89,16.77,16.85,742000.0,11.1678,11.2143,11.1346,11.1878,742000.0
2005-07-01 10:00:00,16.86,16.9,16.76,16.83,514100.0,11.1944,11.221,11.128,11.1745,514100.0
2005-07-01 10:30:00,16.83,16.94,16.82,16.91,592800.0,11.1745,11.2475,11.1678,11.2276,592800.0
2005-07-01 11:00:00,16.92,16.95,16.82,16.92,673400.0,11.2342,11.2542,11.1678,11.2342,673400.0
2005-07-01 11:30:00,16.92,16.96,16.9,16.92,766900.0,11.2342,11.2608,11.221,11.2342,766900.0
2005-07-01 12:00:00,16.93,16.93,16.87,16.91,276200.0,11.2409,11.2409,11.201,11.2276,276200.0
2005-07-01 12:30:00,16.92,16.92,16.9,16.91,121100.0,11.2342,11.2342,11.221,11.2276,121100.0
2005-07-01 13:00:00,16.91,16.92,16.88,16.92,226300.0,11.2276,11.2342,11.2077,11.2342,226300.0
2005-07-01 13:30:00,16.92,16.95,16.91,16.93,167800.0,11.2342,11.2542,11.2276,11.2409,167800.0
2005-07-01 14:00:00,16.93,16.94,16.9,16.91,156800.0,11.2409,11.2475,11.221,11.2276,156800.0
2005-07-01 14:30:00,16.91,16.92,16.87,16.89,221600.0,11.2276,11.2342,11.201,11.2143,221600.0
2005-07-01 15:00:00,16.89,16.91,16.86,16.88,298500.0,11.2143,11.2276,11.1944,11.2077,298500.0
2005-07-01 15:30:00,16.88,16.9,16.85,16.9,445200.0,11.2077,11.221,11.1878,11.221,445200.0
2005-07-05 09:30:00,16.78,16.84,16.76,16.83,551700.0,11.1413,11.1811,11.128,11.1745,551700.0
2005-07-05 10:00:00,16.82,16.92,16.81,16.92,374100.0,11.1678,11.2342,11.1612,11.2342,374100.0
2005-07-05 10:30:00,16.92,16.99,16.89,16.95,319100.0,11.2342,11.2807,11.2143,11.2542,319100.0
2005-07-05 11:00:00,16.96,16.98,16.93,16.98,621900.0,11.2608,11.2741,11.2409,11.2741,621900.0
2005-07-05 11:30:00,16.98,16.98,16.93,16.94,247100.0,11.2741,11.2741,11.2409,11.2475,247100.0
2005-07-05 12:00:00,16.93,16.97,16.93,16.97,218500.0,11.2409,11.2674,11.2409,11.2674,218500.0
2005-07-05 12:30:00,16.97,17.0,16.94,16.96,880400.0,11.2674,11.2874,11.2475,11.2608,880400.0
2005-07-05 13:00:00,16.96,16.98,16.92,16.93,417500.0,11.2608,11.2741,11.2342,11.2409,417500.0
2005-07-05 13:30:00,16.93,16.95,16.86,16.87,323600.0,11.2409,11.2542,11.1944,11.201,323600.0
2005-07-05 14:00:00,16.88,16.91,16.87,16.89,493700.0,11.2077,11.2276,11.201,11.2143,493700.0
2005-07-05 14:30:00,16.88,16.91,16.87,16.91,273500.0,11.2077,11.2276,11.201,11.2276,273500.0
2005-07-05 15:00:00,16.91,16.91,16.81,16.88,330200.0,11.2276,11.2276,11.1612,11.2077,330200.0
2005-07-05 15:30:00,16.88,16.89,16.8,16.86,619200.0,11.2077,11.2143,11.1546,11.1944,619200.0
2005-07-06 09:30:00,16.81,16.94,16.78,16.88,863600.0,11.1612,11.2475,11.1413,11.2077,863600.0
2005-07-06 10:00:00,16.88,16.91,16.75,16.75,540000.0,11.2077,11.2276,11.1214,11.1214,540000.0
2005-07-06 10:30:00,16.75,16.77,16.72,16.74,578300.0,11.1214,11.1346,11.1014,11.1147,578300.0
2005-07-06 11:00:00,16.74,16.76,16.68,16.74,546600.0,11.1147,11.128,11.0749,11.1147,546600.0
2005-07-06 11:30:00,16.73,16.79,16.73,16.76,385800.0,11.1081,11.1479,11.1081,11.128,385800.0
2005-07-06 12:00:00,16.77,16.78,16.71,16.71,281000.0,11.1346,11.1413,11.0948,11.0948,281000.0
2005-07-06 12:30:00,16.71,16.72,16.65,16.66,232100.0,11.0948,11.1014,11.055,11.0616,232100.0
2005-07-06 13:00:00,16.67,16.7,16.65,16.68,173200.0,11.0683,11.0882,11.055,11.0749,173200.0
2005-07-06 13:30:00,16.69,16.7,16.67,16.69,280800.0,11.0815,11.0882,11.0683,11.0815,280800.0
2005-07-06 14:00:00,16.69,16.69,16.6,16.6,418800.0,11.0815,11.0815,11.0218,11.0218,418800.0
2005-07-06 14:30:00,16.6,16.63,16.55,16.59,643600.0,11.0218,11.0417,10.9886,11.0151,643600.0
2005-07-06 15:00:00,16.59,16.63,16.55,16.59,532300.0,11.0151,11.0417,10.9886,11.0151,532300.0
2005-07-06 15:30:00,16.59,16.6,16.5,16.51,985600.0,11.0151,11.0218,10.9554,10.962,985600.0
2005-07-07 09:30:00,16.04,16.5,16.03,16.22,1694400.0,10.65,10.9554,10.6433,10.7695,1694400.0
2005-07-07 10:00:00,16.22,16.35,16.2,16.29,690000.0,10.7695,10.8558,10.7562,10.8159,690000.0
2005-07-07 10:30:00,16.29,16.36,16.23,16.26,586700.0,10.8159,10.8624,10.7761,10.796,586700.0
2005-07-07 11:00:00,16.26,16.27,16.2,16.2,584200.0,10.796,10.8027,10.7562,10.7562,584200.0
2005-07-07 11:30:00,16.2,16.34,16.2,16.33,468800.0,10.7562,10.8491,10.7562,10.8425,468800.0
2005-07-07 12:00:00,16.33,16.36,16.27,16.33,393000.0,10.8425,10.8624,10.8027,10.8425,393000.0
2005-07-07 12:30:00,16.33,16.37,16.3,16.34,244300.0,10.8425,10.8691,10.8226,10.8491,244300.0
2005-07-07 13:00:00,16.33,16.35,16.32,16.33,241600.0,10.8425,10.8558,10.8359,10.8425,241600.0
2005-07-07 13:30:00,16.33,16.38,16.32,16.38,517800.0,10.8425,10.8757,10.8359,10.8757,517800.0
2005-07-07 14:00:00,16.38,16.43,16.33,16.4,448900.0,10.8757,10.9089,10.8425,10.889,448900.0
2005-07-07 14:30:00,16.4,16.52,16.39,16.52,651200.0,10.889,10.9687,10.8823,10.9687,651200.0
2005-07-07 15:00:00,16.52,16.7,16.34,16.6,814400.0,10.9687,11.0882,10.8491,11.0218,814400.0
2005-07-07 15:30:00,16.6,16.7,16.56,16.59,753400.0,11.0218,11.0882,10.9952,11.0151,753400.0
2005-07-08 09:30:00,16.61,16.75,16.54,16.7,611000.0,11.0284,11.1214,10.9819,11.0882,611000.0
2005-07-08 10:00:00,16.7,16.77,16.65,16.73,715600.0,11.0882,11.1346,11.055,11.1081,715600.0
2005-07-08 10:30:00,16.73,16.82,16.73,16.76,382500.0,11.1081,11.1678,11.1081,11.128,382500.0
2005-07-08 11:00:00,16.76,16.82,16.76,16.81,435900.0,11.128,11.1678,11.128,11.1612,435900.0
2005-07-08 11:30:00,16.82,16.82,16.76,16.81,489100.0,11.1678,11.1678,11.128,11.1612,489100.0
2005-07-08 12:00:00,16.81,16.91,16.8,16.9,700100.0,11.1612,11.2276,11.1546,11.221,700100.0
2005-07-08 12:30:00,16.91,16.98,16.9,16.93,584100.0,11.2276,11.2741,11.221,11.2409,584100.0
2005-07-08 13:00:00,16.93,16.96,16.91,16.93,464100.0,11.2409,11.2608,11.2276,11.2409,464100.0
2005-07-08 13:30:00,16.94,16.94,16.88,16.92,428200.0,11.2475,11.2475,11.2077,11.2342,428200.0
2005-07-08 14:00:00,16.92,16.94,16.89,16.93,583000.0,11.2342,11.2475,11.2143,11.2409,583000.0
2005-07-08 14:30:00,16.94,16.95,16.87,16.91,255200.0,11.2475,11.2542,11.201,11.2276,255200.0
2005-07-08 15:00:00,16.91,16.95,16.89,16.94,285600.0,11.2276,11.2542,11.2143,11.2475,285600.0
2005-07-08 15:30:00,16.94,16.96,16.9,16.94,661900.0,11.2475,11.2608,11.221,11.2475,661900.0
2005-07-11 09:30:00,17.0,17.28,17.0,17.22,2416900.0,11.2874,11.4733,11.2874,11.4334,2416900.0
2005-07-11 10:00:00,17.21,17.38,17.12,17.36,1343200.0,11.4268,11.5397,11.367,11.5264,1343200.0
2005-07-11 10:30:00,17.35,17.36,17.21,17.21,625800.0,11.5197,11.5264,11.4268,11.4268,625800.0
2005-07-11 11:00:00,17.22,17.33,17.16,17.3,487300.0,11.4334,11.5065,11.3936,11.4865,487300.0
2005-07-11 11:30:00,17.29,17.31,17.25,17.25,491500.0,11.4799,11.4932,11.4533,11.4533,491500.0
2005-07-11 12:00:00,17.25,17.29,17.2,17.26,468000.0,11.4533,11.4799,11.4202,11.46,468000.0
2005-07-11 12:30:00,17.26,17.28,17.2,17.22,515800.0,11.46,11.4733,11.4202,11.4334,515800.0
2005-07-11 13:00:00,17.22,17.24,17.17,17.22,548700.0,11.4334,11.4467,11.4002,11.4334,548700.0
2005-07-11 13:30:00,17.22,17.25,17.17,17.2,418000.0,11.4334,11.4533,11.4002,11.4202,418000.0
2005-07-11 14:00:00,17.19,17.23,17.18,17.21,340400.0,11.4135,11.4401,11.4069,11.4268,340400.0
2005-07-11 14:30:00,17.21,17.23,17.18,17.22,473300.0,11.4268,11.4401,11.4069,11.4334,473300.0
2005-07-11 15:00:00,17.22,17.26,17.2,17.23,690200.0,11.4334,11.46,11.4202,11.4401,690200.0
2005-07-11 15:30:00,17.22,17.24,17.18,17.2,1411900.0,11.4334,11.4467,11.4069,11.4202,1411900.0
2005-07-12 09:30:00,17.2,17.31,17.2,17.29,1898500.0,11.4202,11.4932,11.4202,11.4799,1898500.0
2005-07-12 10:00:00,17.29,17.3,17.23,17.25,1024000.0,11.4799,11.4865,11.4401,11.4533,1024000.0
2005-07-12 10:30:00,17.25,17.34,17.24,17.32,828100.0,11.4533,11.5131,11.4467,11.4998,828100.0
2005-07-12 11:00:00,17.32,17.35,17.25,17.32,684100.0,11.4998,11.5197,11.4533,11.4998,684100.0
2005-07-12 11:30:00,17.32,17.33,17.28,17.28,408400.0,11.4998,11.5065,11.4733,11.4733,408400.0
2005-07-12 12:00:00,17.28,17.33,17.26,17.3,328600.0,11.4733,11.5065,11.46,11.4865,328600.0
2005-07-12 12:30:00,17.3,17.3,17.28,17.3,199200.0,11.4865,11.4865,11.4733,11.4865,199200.0
2005-07-12 13:00:00,17.3,17.3,17.26,17.28,277400.0,11.4865,11.4865,11.46,11.4733,277400.0
2005-07-12 13:30:00,17.28,17.35,17.27,17.34,563700.0,11.4733,11.5197,11.4666,11.5131,563700.0
2005-07-12 14:00:00,17.34,17.47,17.32,17.45,691000.0,11.5131,11.5994,11.4998,11.5861,691000.0
2005-07-12 14:30:00,17.43,17.5,17.43,17.45,1084200.0,11.5729,11.6193,11.5729,11.5861,1084200.0
2005-07-12 15:00:00,17.45,17.54,17.44,17.5,937200.0,11.5861,11.6459,11.5795,11.6193,937200.0
2005-07-12 15:30:00,17.49,17.5,17.4,17.43,841400.0,11.6127,11.6193,11.5529,11.5729,841400.0
2005-07-13 09:30:00,17.49,17.56,17.43,17.51,1784000.0,11.6127,11.6592,11.5729,11.626,1784000.0
2005-07-13 10:00:00,17.5,17.53,17.47,17.49,931900.0,11.6193,11.6393,11.5994,11.6127,931900.0
2005-07-13 10:30:00,17.49,17.52,17.44,17.45,976100.0,11.6127,11.6326,11.5795,11.5861,976100.0
2005-07-13 11:00:00,17.44,17.46,17.39,17.44,681100.0,11.5795,11.5928,11.5463,11.5795,681100.0
2005-07-13 11:30:00,17.44,17.44,17.35,17.35,367600.0,11.5795,11.5795,11.5197,11.5197,367600.0
2005-07-13 12:00:00,17.35,17.43,17.35,17.41,326000.0,11.5197,11.5729,11.5197,11.5596,326000.0
2005-07-13 12:30:00,17.41,17.43,17.36,17.37,267600.0,11.5596,11.5729,11.5264,11.533,267600.0
2005-07-13 13:00:00,17.37,17.4,17.36,17.38,162400.0,11.533,11.5529,11.5264,11.5397,162400.0
2005-07-13 13:30:00,17.38,17.39,17.3,17.37,290500.0,11.5397,11.5463,11.4865,11.533,290500.0
2005-07-13 14:00:00,17.38,17.43,17.36,17.42,342900.0,11.5397,11.5729,11.5264,11.5662,342900.0
2005-07-13 14:30:00,17.41,17.47,17.4,17.43,453100.0,11.5596,11.5994,11.5529,11.5729,453100.0
2005-07-13 15:00:00,17.42,17.46,17.41,17.43,359600.0,11.5662,11.5928,11.5596,11.5729,359600.0
2005-07-13 15:30:00,17.42,17.45,17.37,17.41,664600.0,11.5662,11.5861,11.533,11.5596,664600.0
2005-07-14 09:30:00,17.51,17.51,17.33,17.47,1402700.0,11.626,11.626,11.5065,11.5994,1402700.0
2005-07-14 10:00:00,17.47,17.49,17.36,17.41,758600.0,11.5994,11.6127,11.5264,11.5596,758600.0
2005-07-14 10:30:00,17.41,17.45,17.38,17.39,249500.0,11.5596,11.5861,11.5397,11.5463,249500.0
2005-07-14 11:00:00,17.39,17.41,17.31,17.34,333800.0,11.5463,11.5596,11.4932,11.5131,333800.0
2005-07-14 11:30:00,17.33,17.4,17.32,17.36,232800.0,11.5065,11.5529,11.4998,11.5264,232800.0
2005-07-14 12:00:00,17.35,17.37,17.33,17.34,185000.0,11.5197,11.533,11.5065,11.5131,185000.0
2005-07-14 12:30:00,17.34,17.35,17.29,17.3,276500.0,11.5131,11.5197,11.4799,11.4865,276500.0
2005-07-14 13:00:00,17.3,17.38,17.29,17.3,263500.0,11.4865,11.5397,11.4799,11.4865,263500.0
2005-07-14 13:30:00,17.29,17.3,17.2,17.2,549700.0,11.4799,11.4865,11.4202,11.4202,549700.0
2005-07-14 14:00:00,17.21,17.24,17.13,17.14,371200.0,11.4268,11.4467,11.3737,11.3803,371200.0
2005-07-14 14:30:00,17.15,17.19,17.1,17.14,707000.0,11.387,11.4135,11.3538,11.3803,707000.0
2005-07-14 15:00:00,17.14,17.23,17.14,17.18,453500.0,11.3803,11.4401,11.3803,11.4069,453500.0
2005-07-14 15:30:00,17.18,17.19,17.11,17.11,817700.0,11.4069,11.4135,11.3604,11.3604,817700.0
2005-07-15 09:30:00,16.95,17.19,16.95,17.19,1731400.0,11.2542,11.4135,11.2542,11.4135,1731400.0
2005-07-15 10:00:00,17.18,17.36,17.18,17.31,567600.0,11.4069,11.5264,11.4069,11.4932,567600.0
2005-07-15 10:30:00,17.31,17.33,17.26,17.3,377100.0,11.4932,11.5065,11.46,11.4865,377100.0
2005-07-15 11:00:00,17.3,17.38,17.27,17.31,278100.0,11.4865,11.5397,11.4666,11.4932,278100.0
2005-07-15 11:30:00,17.32,17.32,17.27,17.28,157600.0,11.4998,11.4998,11.4666,11.4733,157600.0
2005-07-15 12:00:00,17.28,17.32,17.26,17.31,238400.0,11.4733,11.4998,11.46,11.4932,238400.0
2005-07-15 12:30:00,17.32,17.37,17.28,17.3,296300.0,11.4998,11.533,11.4733,11.4865,296300.0
2005-07-15 13:00:00,17.3,17.3,17.23,17.23,259500.0,11.4865,11.4865,11.4401,11.4401,259500.0
2005-07-15 13:30:00,17.24,17.31,17.17,17.29,273300.0,11.4467,11.4932,11.4002,11.4799,273300.0
2005-07-15 14:00:00,17.29,17.32,17.26,17.31,297400.0,11.4799,11.4998,11.46,11.4932,297400.0
2005-07-15 14:30:00,17.31,17.36,17.28,17.35,415600.0,11.4932,11.5264,11.4733,11.5197,415600.0
2005-07-15 15:00:00,17.36,17.43,17.31,17.34,566600.0,11.5264,11.5729,11.4932,11.5131,566600.0
2005-07-15 15:30:00,17.34,17.34,17.23,17.27,569400.0,11.5131,11.5131,11.4401,11.4666,569400.0
2005-07-18 09:30:00,17.29,17.39,17.16,17.19,830600.0,11.4799,11.5463,11.3936,11.4135,830600.0
2005-07-18 10:00:00,17.19,17.27,17.14,17.26,559300.0,11.4135,11.4666,11.3803,11.46,559300.0
2005-07-18 10:30:00,17.27,17.32,17.24,17.28,576500.0,11.4666,11.4998,11.4467,11.4733,576500.0
2005-07-18 11:00:00,17.28,17.35,17.27,17.29,258200.0,11.4733,11.5197,11.4666,11.4799,258200.0
2005-07-18 11:30:00,17.28,17.32,17.28,17.29,201500.0,11.4733,11.4998,11.4733,11.4799,201500.0
2005-07-18 12:00:00,17.29,17.29,17.22,17.27,215200.0,11.4799,11.4799,11.4334,11.4666,215200.0
2005-07-18 12:30:00,17.27,17.32,17.27,17.32,148500.0,11.4666,11.4998,11.4666,11.4998,148500.0
2005-07-18 13:00:00,17.31,17.32,17.26,17.29,201700.0,11.4932,11.4998,11.46,11.4799,201700.0
2005-07-18 13:30:00,17.28,17.33,17.28,17.32,147800.0,11.4733,11.5065,11.4733,11.4998,147800.0
2005-07-18 14:00:00,17.32,17.42,17.29,17.42,1093700.0,11.4998,11.5662,11.4799,11.5662,1093700.0
2005-07-18 14:30:00,17.42,17.43,17.37,17.39,392200.0,11.5662,11.5729,11.533,11.5463,392200.0
2005-07-18 15:00:00,17.39,17.48,17.36,17.47,350900.0,11.5463,11.6061,11.5264,11.5994,350900.0
2005-07-18 15:30:00,17.47,17.5,17.42,17.48,1386000.0,11.5994,11.6193,11.5662,11.6061,1386000.0
2005-07-19 09:30:00,17.69,17.95,17.51,17.92,2094100.0,11.7455,11.9181,11.626,11.8982,2094100.0
2005-07-19 10:00:00,17.93,18.16,17.89,18.09,1618900.0,11.9048,12.0576,11.8783,12.0111,1618900.0
2005-07-19 10:30:00,18.1,18.4,18.09,18.39,1630500.0,12.0177,12.2169,12.0111,12.2103,1630500.0
2005-07-19 11:00:00,18.38,18.46,18.17,18.27,1685100.0,12.2036,12.2567,12.0642,12.1306,1685100.0
2005-07-19 11:30:00,18.28,18.33,18.16,18.33,744900.0,12.1372,12.1704,12.0576,12.1704,744900.0
2005-07-19 12:00:00,18.33,18.33,18.27,18.28,392200.0,12.1704,12.1704,12.1306,12.1372,392200.0
2005-07-19 12:30:00,18.29,18.29,18.22,18.28,600700.0,12.1439,12.1439,12.0974,12.1372,600700.0
2005-07-19 13:00:00,18.28,18.31,18.26,18.29,674900.0,12.1372,12.1571,12.124,12.1439,674900.0
2005-07-19 13:30:00,18.29,18.31,18.2,18.21,465800.0,12.1439,12.1571,12.0841,12.0908,465800.0
2005-07-19 14:00:00,18.2,18.22,18.15,18.19,580500.0,12.0841,12.0974,12.0509,12.0775,580500.0
2005-07-19 14:30:00,18.19,18.21,18.17,18.18,746600.0,12.0775,12.0908,12.0642,12.0708,746600.0
2005-07-19 15:00:00,18.19,18.23,18.16,18.18,555300.0,12.0775,12.104,12.0576,12.0708,555300.0
2005-07-19 15:30:00,18.18,18.35,18.15,18.2,1251000.0,12.0708,12.1837,12.0509,12.0841,1251000.0
2005-07-20 09:30:00,18.08,18.17,17.91,18.14,1456100.0,12.0044,12.0642,11.8916,12.0443,1456100.0
2005-07-20 10:00:00,18.15,18.15,18.02,18.05,430600.0,12.0509,12.0509,11.9646,11.9845,430600.0
2005-07-20 10:30:00,18.06,18.09,18.02,18.02,684800.0,11.9912,12.0111,11.9646,11.9646,684800.0
2005-07-20 11:00:00,18.03,18.05,17.97,18.04,377300.0,11.9712,11.9845,11.9314,11.9779,377300.0
2005-07-20 11:30:00,18.02,18.06,18.0,18.01,308400.0,11.9646,11.9912,11.9513,11.958,308400.0
2005-07-20 12:00:00,18.01,18.02,17.95,17.96,246100.0,11.958,11.9646,11.9181,11.9248,246100.0
2005-07-20 12:30:00,17.96,17.98,17.9,17.93,406400.0,11.9248,11.938,11.8849,11.9048,406400.0
2005-07-20 13:00:00,17.93,18.09,17.92,18.08,470600.0,11.9048,12.0111,11.8982,12.0044,470600.0
2005-07-20 13:30:00,18.08,18.16,18.07,18.14,565000.0,12.0044,12.0576,11.9978,12.0443,565000.0
2005-07-20 14:00:00,18.15,18.25,18.13,18.25,489600.0,12.0509,12.1173,12.0376,12.1173,489600.0
2005-07-20 14:30:00,18.25,18.32,18.17,18.19,671600.0,12.1173,12.1638,12.0642,12.0775,671600.0
2005-07-20 15:00:00,18.19,18.24,18.18,18.2,403400.0,12.0775,12.1107,12.0708,12.0841,403400.0
2005-07-20 15:30:00,18.2,18.25,18.15,18.19,656300.0,12.0841,12.1173,12.0509,12.0775,656300.0
2005-07-21 09:30:00,18.4,18.48,18.35,18.46,1029400.0,12.2169,12.27,12.1837,12.2567,1029400.0
2005-07-21 10:00:00,18.47,18.48,18.28,18.35,816400.0,12.2634,12.27,12.1372,12.1837,816400.0
2005-07-21 10:30:00,18.35,18.35,18.05,18.12,1053800.0,12.1837,12.1837,11.9845,12.031,1053800.0
2005-07-21 11:00:00,18.12,18.17,18.08,18.15,775100.0,12.031,12.0642,12.0044,12.0509,775100.0
2005-07-21 11:30:00,18.15,18.19,18.1,18.18,386200.0,12.0509,12.0775,12.0177,12.0708,386200.0
2005-07-21 12:00:00,18.17,18.28,18.16,18.26,464600.0,12.0642,12.1372,12.0576,12.124,464600.0
2005-07-21 12:30:00,18.26,18.35,18.26,18.31,282600.0,12.124,12.1837,12.124,12.1571,282600.0
2005-07-21 13:00:00,18.32,18.41,18.3,18.35,463100.0,12.1638,12.2235,12.1505,12.1837,463100.0
2005-07-21 13:30:00,18.35,18.4,18.21,18.23,466800.0,12.1837,12.2169,12.0908,12.104,466800.0
2005-07-21 14:00:00,18.23,18.26,18.19,18.21,577300.0,12.104,12.124,12.0775,12.0908,577300.0
2005-07-21 14:30:00,18.2,18.22,18.12,18.14,372900.0,12.0841,12.0974,12.031,12.0443,372900.0
2005-07-21 15:00:00,18.15,18.24,18.12,18.24,354700.0,12.0509,12.1107,12.031,12.1107,354700.0
2005-07-21 15:30:00,18.23,18.27,18.16,18.17,1036400.0,12.104,12.1306,12.0576,12.0642,1036400.0
2005-07-22 09:30:00,18.1,18.23,18.1,18.21,1067900.0,12.0177,12.104,12.0177,12.0908,1067900.0
2005-07-22 10:00:00,18.21,18.22,17.92,17.98,1388100.0,12.0908,12.0974,11.8982,11.938,1388100.0
2005-07-22 10:30:00,17.98,17.99,17.82,17.86,846200.0,11.938,11.9447,11.8318,11.8584,846200.0
2005-07-22 11:00:00,17.87,17.99,17.87,17.9,501900.0,11.865,11.9447,11.865,11.8849,501900.0
2005-07-22 11:30:00,17.91,17.91,17.76,17.8,597100.0,11.8916,11.8916,11.792,11.8185,597100.0
2005-07-22 12:00:00,17.79,17.82,17.73,17.75,512200.0,11.8119,11.8318,11.7721,11.7853,512200.0
2005-07-22 12:30:00,17.75,17.76,17.61,17.61,519200.0,11.7853,11.792,11.6924,11.6924,519200.0
2005-07-22 13:00:00,17.61,17.85,17.6,17.82,357700.0,11.6924,11.8517,11.6857,11.8318,357700.0
2005-07-22 13:30:00,17.83,17.97,17.81,17.86,424500.0,11.8384,11.9314,11.8252,11.8584,424500.0
2005-07-22 14:00:00,17.85,17.89,17.84,17.84,515000.0,11.8517,11.8783,11.8451,11.8451,515000.0
2005-07-22 14:30:00,17.84,17.87,17.73,17.83,1285600.0,11.8451,11.865,11.7721,11.8384,1285600.0
2005-07-22 15:00:00,17.83,17.83,17.66,17.7,899200.0,11.8384,11.8384,11.7256,11.7521,899200.0
2005-07-22 15:30:00,17.72,17.75,17.61,17.68,1662300.0,11.7654,11.7853,11.6924,11.7389,1662300.0
2005-07-25 09:30:00,17.7,17.9,17.7,17.82,1370600.0,11.7521,11.8849,11.7521,11.8318,1370600.0
2005-07-25 10:00:00,17.83,17.83,17.64,17.74,706300.0,11.8384,11.8384,11.7123,11.7787,706300.0
2005-07-25 10:30:00,17.73,17.86,17.73,17.8,1144500.0,11.7721,11.8584,11.7721,11.8185,1144500.0
2005-07-25 11:00:00,17.8,17.87,17.75,17.86,394900.0,11.8185,11.865,11.7853,11.8584,394900.0
2005-07-25 11:30:00,17.86,17.87,17.81,17.87,377900.0,11.8584,11.865,11.8252,11.865,377900.0
2005-07-25 12:00:00,17.87,17.87,17.85,17.86,252100.0,11.865,11.865,11.8517,11.8584,252100.0
2005-07-25 12:30:00,17.86,17.86,17.8,17.82,295500.0,11.8584,11.8584,11.8185,11.8318,295500.0
2005-07-25 13:00:00,17.82,17.85,17.8,17.8,300800.0,11.8318,11.8517,11.8185,11.8185,300800.0
2005-07-25 13:30:00,17.8,17.8,17.66,17.67,399400.0,11.8185,11.8185,11.7256,11.7322,399400.0
2005-07-25 14:00:00,17.68,17.83,17.65,17.73,293800.0,11.7389,11.8384,11.7189,11.7721,293800.0
2005-07-25 14:30:00,17.73,17.77,17.65,17.68,326300.0,11.7721,11.7986,11.7189,11.7389,326300.0
2005-07-25 15:00:00,17.68,17.75,17.67,17.74,387600.0,11.7389,11.7853,11.7322,11.7787,387600.0
2005-07-25 15:30:00,17.75,17.82,17.74,17.79,1038400.0,11.7853,11.8318,11.7787,11.8119,1038400.0
2005-07-26 09:30:00,18.07,18.07,17.9,17.91,4002500.0,11.9978,11.9978,11.8849,11.8916,4002500.0
2005-07-26 10:00:00,17.91,18.0,17.85,17.91,1367300.0,11.8916,11.9513,11.8517,11.8916,1367300.0
2005-07-26 10:30:00,17.91,17.95,17.86,17.91,554700.0,11.8916,11.9181,11.8584,11.8916,554700.0
2005-07-26 11:00:00,17.87,18.0,17.87,17.98,340900.0,11.865,11.9513,11.865,11.938,340900.0
2005-07-26 11:30:00,17.98,18.01,17.93,17.96,385000.0,11.938,11.958,11.9048,11.9248,385000.0
2005-07-26 12:00:00,17.95,17.98,17.94,17.94,334600.0,11.9181,11.938,11.9115,11.9115,334600.0
2005-07-26 12:30:00,17.94,18.0,17.94,17.98,401600.0,11.9115,11.9513,11.9115,11.938,401600.0
2005-07-26 13:00:00,17.99,17.99,17.94,17.96,545500.0,11.9447,11.9447,11.9115,11.9248,545500.0
2005-07-26 13:30:00,17.97,17.97,17.88,17.95,604600.0,11.9314,11.9314,11.8716,11.9181,604600.0
2005-07-26 14:00:00,17.95,18.0,17.94,17.99,446100.0,11.9181,11.9513,11.9115,11.9447,446100.0
2005-07-26 14:30:00,18.0,18.23,17.98,18.16,1024200.0,11.9513,12.104,11.938,12.0576,1024200.0
2005-07-26 15:00:00,18.16,18.2,18.05,18.19,1262400.0,12.0576,12.0841,11.9845,12.0775,1262400.0
2005-07-26 15:30:00,18.19,18.33,18.16,18.23,2288500.0,12.0775,12.1704,12.0576,12.104,2288500.0
2005-07-27 09:30:00,18.8,19.3,18.65,19.01,6485200.0,12.4825,12.8145,12.3829,12.6219,6485200.0
2005-07-27 10:00:00,19.0,19.15,18.89,19.05,4143400.0,12.6153,12.7149,12.5422,12.6485,4143400.0
2005-07-27 10:30:00,19.06,19.25,19.05,19.14,1945000.0,12.6551,12.7813,12.6485,12.7082,1945000.0
2005-07-27 11:00:00,19.14,19.31,19.13,19.26,2187300.0,12.7082,12.8211,12.7016,12.7879,2187300.0
2005-07-27 11:30:00,19.26,19.29,19.21,19.25,1988900.0,12.7879,12.8078,12.7547,12.7813,1988900.0
2005-07-27 12:00:00,19.25,19.27,19.16,19.19,1214500.0,12.7813,12.7946,12.7215,12.7414,1214500.0
2005-07-27 12:30:00,19.19,19.23,19.17,19.23,894900.0,12.7414,12.768,12.7282,12.768,894900.0
2005-07-27 13:00:00,19.21,19.24,19.19,19.21,904300.0,12.7547,12.7746,12.7414,12.7547,904300.0
2005-07-27 13:30:00,19.21,19.31,19.2,19.26,1316000.0,12.7547,12.8211,12.7481,12.7879,1316000.0
2005-07-27 14:00:00,19.26,19.37,19.25,19.35,1978500.0,12.7879,12.8609,12.7813,12.8477,1978500.0
2005-07-27 14:30:00,19.35,19.37,19.2,19.24,1190100.0,12.8477,12.8609,12.7481,12.7746,1190100.0
2005-07-27 15:00:00,19.25,19.25,19.11,19.17,1194400.0,12.7813,12.7813,12.6883,12.7282,1194400.0
2005-07-27 15:30:00,19.17,19.21,19.05,19.14,1638800.0,12.7282,12.7547,12.6485,12.7082,1638800.0
2005-07-28 09:30:00,19.0,19.08,18.76,19.02,1864300.0,12.6153,12.6684,12.4559,12.6286,1864300.0
2005-07-28 10:00:00,19.02,19.05,18.9,18.93,820000.0,12.6286,12.6485,12.5489,12.5688,820000.0
2005-07-28 10:30:00,18.93,18.95,18.7,18.75,1283100.0,12.5688,12.5821,12.4161,12.4493,1283100.0
2005-07-28 11:00:00,18.72,18.95,18.66,18.78,1184900.0,12.4294,12.5821,12.3895,12.4692,1184900.0
2005-07-28 11:30:00,18.77,18.77,18.68,18.69,861800.0,12.4626,12.4626,12.4028,12.4095,861800.0
2005-07-28 12:00:00,18.69,18.73,18.61,18.66,677900.0,12.4095,12.436,12.3563,12.3895,677900.0
2005-07-28 12:30:00,18.65,18.71,18.64,18.64,681000.0,12.3829,12.4227,12.3763,12.3763,681000.0
2005-07-28 13:00:00,18.64,18.85,18.63,18.83,926500.0,12.3763,12.5157,12.3696,12.5024,926500.0
2005-07-28 13:30:00,18.83,18.85,18.67,18.68,875000.0,12.5024,12.5157,12.3962,12.4028,875000.0
2005-07-28 14:00:00,18.68,18.74,18.63,18.66,476700.0,12.4028,12.4427,12.3696,12.3895,476700.0
2005-07-28 14:30:00,18.66,18.7,18.65,18.69,534600.0,12.3895,12.4161,12.3829,12.4095,534600.0
2005-07-28 15:00:00,18.68,18.73,18.66,18.7,989400.0,12.4028,12.436,12.3895,12.4161,989400.0
2005-07-28 15:30:00,18.7,18.81,18.67,18.77,1848700.0,12.4161,12.4891,12.3962,12.4626,1848700.0
2005-07-29 09:30:00,18.7,18.75,18.63,18.65,1026200.0,12.4161,12.4493,12.3696,12.3829,1026200.0
2005-07-29 10:00:00,18.67,18.8,18.65,18.73,651600.0,12.3962,12.4825,12.3829,12.436,651600.0
2005-07-29 10:30:00,18.73,18.81,18.71,18.8,338800.0,12.436,12.4891,12.4227,12.4825,338800.0
2005-07-29 11:00:00,18.81,18.83,18.76,18.78,463800.0,12.4891,12.5024,12.4559,12.4692,463800.0
2005-07-29 11:30:00,18.77,18.78,18.75,18.77,575000.0,12.4626,12.4692,12.4493,12.4626,575000.0
2005-07-29 12:00:00,18.76,18.78,18.75,18.76,318300.0,12.4559,12.4692,12.4493,12.4559,318300.0
2005-07-29 12:30:00,18.76,18.8,18.76,18.77,318800.0,12.4559,12.4825,12.4559,12.4626,318800.0
2005-07-29 13:00:00,18.77,18.81,18.76,18.78,430600.0,12.4626,12.4891,12.4559,12.4692,430600.0
2005-07-29 13:30:00,18.78,19.01,18.78,19.0,1096500.0,12.4692,12.6219,12.4692,12.6153,1096500.0
2005-07-29 14:00:00,19.0,19.02,18.93,18.96,575100.0,12.6153,12.6286,12.5688,12.5887,575100.0
2005-07-29 14:30:00,18.97,18.97,18.87,18.89,402100.0,12.5954,12.5954,12.529,12.5422,402100.0
2005-07-29 15:00:00,18.88,19.02,18.87,19.02,1406700.0,12.5356,12.6286,12.529,12.6286,1406700.0
2005-07-29 15:30:00,19.01,19.12,18.97,19.04,1692000.0,12.6219,12.695,12.5954,12.6418,1692000.0
2005-08-01 09:30:00,19.05,19.15,19.01,19.01,831600.0,12.6485,12.7149,12.6219,12.6219,831600.0
2005-08-01 10:00:00,19.01,19.14,18.9,19.07,1197500.0,12.6219,12.7082,12.5489,12.6618,1197500.0
2005-08-01 10:30:00,19.07,19.09,19.01,19.08,732500.0,12.6618,12.675,12.6219,12.6684,732500.0
2005-08-01 11:00:00,19.08,19.14,19.05,19.14,521500.0,12.6684,12.7082,12.6485,12.7082,521500.0
2005-08-01 11:30:00,19.14,19.14,19.07,19.12,357700.0,12.7082,12.7082,12.6618,12.695,357700.0
2005-08-01 12:00:00,19.12,19.26,19.11,19.19,728900.0,12.695,12.7879,12.6883,12.7414,728900.0
2005-08-01 12:30:00,19.18,19.19,19.1,19.16,545300.0,12.7348,12.7414,12.6817,12.7215,545300.0
2005-08-01 13:00:00,19.17,19.19,19.1,19.16,549600.0,12.7282,12.7414,12.6817,12.7215,549600.0
2005-08-01 13:30:00,19.15,19.21,19.13,19.21,290800.0,12.7149,12.7547,12.7016,12.7547,290800.0
2005-08-01 14:00:00,19.21,19.25,19.2,19.23,842400.0,12.7547,12.7813,12.7481,12.768,842400.0
2005-08-01 14:30:00,19.24,19.3,19.21,19.22,1240100.0,12.7746,12.8145,12.7547,12.7614,1240100.0
2005-08-01 15:00:00,19.21,19.29,19.19,19.29,640800.0,12.7547,12.8078,12.7414,12.8078,640800.0
2005-08-01 15:30:00,19.28,19.39,19.26,19.33,1587200.0,12.8012,12.8742,12.7879,12.8344,1587200.0
2005-08-02 09:30:00,19.25,19.4,19.25,19.4,2033100.0,12.7813,12.8809,12.7813,12.8809,2033100.0
2005-08-02 10:00:00,19.4,19.66,19.4,19.55,2810100.0,12.8809,13.0535,12.8809,12.9805,2810100.0
2005-08-02 10:30:00,19.56,19.66,19.48,19.5,1097500.0,12.9871,13.0535,12.934,12.9473,1097500.0
2005-08-02 11:00:00,19.5,19.58,19.43,19.54,1191800.0,12.9473,13.0004,12.9008,12.9738,1191800.0
2005-08-02 11:30:00,19.55,19.61,19.52,19.58,1060200.0,12.9805,13.0203,12.9605,13.0004,1060200.0
2005-08-02 12:00:00,19.58,19.63,19.57,19.59,1038900.0,13.0004,13.0336,12.9937,13.007,1038900.0
2005-08-02 12:30:00,19.59,19.64,19.57,19.61,729700.0,13.007,13.0402,12.9937,13.0203,729700.0
2005-08-02 13:00:00,19.6,19.61,19.55,19.59,703600.0,13.0137,13.0203,12.9805,13.007,703600.0
2005-08-02 13:30:00,19.59,19.62,19.52,19.52,499900.0,13.007,13.0269,12.9605,12.9605,499900.0
2005-08-02 14:00:00,19.53,19.59,19.52,19.58,276900.0,12.9672,13.007,12.9605,13.0004,276900.0
2005-08-02 14:30:00,19.58,19.63,19.57,19.6,1076400.0,13.0004,13.0336,12.9937,13.0137,1076400.0
2005-08-02 15:00:00,19.6,19.61,19.58,19.59,1015100.0,13.0137,13.0203,13.0004,13.007,1015100.0
2005-08-02 15:30:00,19.59,19.69,19.58,19.66,876400.0,13.007,13.0734,13.0004,13.0535,876400.0
2005-08-03 09:30:00,19.69,19.82,19.62,19.79,1900500.0,13.0734,13.1597,13.0269,13.1398,1900500.0
2005-08-03 10:00:00,19.79,19.93,19.77,19.92,1579300.0,13.1398,13.2328,13.1265,13.2261,1579300.0
2005-08-03 10:30:00,19.92,20.18,19.89,20.12,3081500.0,13.2261,13.3988,13.2062,13.3589,3081500.0
2005-08-03 11:00:00,20.12,20.17,20.03,20.15,1356200.0,13.3589,13.3921,13.2992,13.3788,1356200.0
2005-08-03 11:30:00,20.15,20.33,20.11,20.31,1207300.0,13.3788,13.4984,13.3523,13.4851,1207300.0
2005-08-03 12:00:00,20.32,20.38,20.2,20.28,1398100.0,13.4917,13.5316,13.412,13.4652,1398100.0
2005-08-03 12:30:00,20.28,20.35,20.19,20.24,847400.0,13.4652,13.5116,13.4054,13.4386,847400.0
2005-08-03 13:00:00,20.25,20.3,20.21,20.27,532900.0,13.4452,13.4784,13.4187,13.4585,532900.0
2005-08-03 13:30:00,20.28,20.29,20.24,20.27,781800.0,13.4652,13.4718,13.4386,13.4585,781800.0
2005-08-03 14:00:00,20.27,20.3,20.19,20.21,2029600.0,13.4585,13.4784,13.4054,13.4187,2029600.0
2005-08-03 14:30:00,20.19,20.2,20.05,20.09,1037200.0,13.4054,13.412,13.3124,13.339,1037200.0
2005-08-03 15:00:00,20.08,20.13,20.01,20.05,1234600.0,13.3324,13.3656,13.2859,13.3124,1234600.0
2005-08-03 15:30:00,20.05,20.16,20.02,20.11,1567600.0,13.3124,13.3855,13.2925,13.3523,1567600.0
2005-08-04 09:30:00,19.96,20.2,19.9,20.05,1593200.0,13.2527,13.412,13.2128,13.3124,1593200.0
2005-08-04 10:00:00,20.05,20.12,20.01,20.07,752200.0,13.3124,13.3589,13.2859,13.3257,752200.0
2005-08-04 10:30:00,20.07,20.08,19.97,20.03,900300.0,13.3257,13.3324,13.2593,13.2992,900300.0
2005-08-04 11:00:00,20.03,20.04,19.82,19.83,903300.0,13.2992,13.3058,13.1597,13.1664,903300.0
2005-08-04 11:30:00,19.83,19.83,19.6,19.6,1221800.0,13.1664,13.1664,13.0137,13.0137,1221800.0
2005-08-04 12:00:00,19.6,19.68,19.45,19.59,1381400.0,13.0137,13.0668,12.9141,13.007,1381400.0
2005-08-04 12:30:00,19.61,19.72,19.59,19.65,687700.0,13.0203,13.0933,13.007,13.0469,687700.0
2005-08-04 13:00:00,19.65,19.72,19.61,19.63,555200.0,13.0469,13.0933,13.0203,13.0336,555200.0
2005-08-04 13:30:00,19.63,19.69,19.6,19.65,393000.0,13.0336,13.0734,13.0137,13.0469,393000.0
2005-08-04 14:00:00,19.66,19.7,19.65,19.68,665600.0,13.0535,13.0801,13.0469,13.0668,665600.0
2005-08-04 14:30:00,19.68,19.8,19.67,19.76,512300.0,13.0668,13.1465,13.0601,13.1199,512300.0
2005-08-04 15:00:00,19.76,19.81,19.72,19.8,535400.0,13.1199,13.1531,13.0933,13.1465,535400.0
2005-08-04 15:30:00,19.8,19.89,19.76,19.82,1042000.0,13.1465,13.2062,13.1199,13.1597,1042000.0
2005-08-05 09:30:00,19.65,19.91,19.6,19.89,1420700.0,13.0469,13.2195,13.0137,13.2062,1420700.0
2005-08-05 10:00:00,19.87,19.9,19.76,19.78,872000.0,13.1929,13.2128,13.1199,13.1332,872000.0
2005-08-05 10:30:00,19.77,19.86,19.75,19.8,417400.0,13.1265,13.1863,13.1133,13.1465,417400.0
2005-08-05 11:00:00,19.8,19.83,19.77,19.78,497500.0,13.1465,13.1664,13.1265,13.1332,497500.0
2005-08-05 11:30:00,19.78,19.8,19.66,19.68,475600.0,13.1332,13.1465,13.0535,13.0668,475600.0
2005-08-05 12:00:00,19.68,19.72,19.66,19.7,281500.0,13.0668,13.0933,13.0535,13.0801,281500.0
2005-08-05 12:30:00,19.7,19.77,19.65,19.67,226800.0,13.0801,13.1265,13.0469,13.0601,226800.0
2005-08-05 13:00:00,19.68,19.8,19.66,19.69,479500.0,13.0668,13.1465,13.0535,13.0734,479500.0
2005-08-05 13:30:00,19.7,19.72,19.68,19.7,239700.0,13.0801,13.0933,13.0668,13.0801,239700.0
2005-08-05 14:00:00,19.7,19.73,19.66,19.67,320500.0,13.0801,13.1,13.0535,13.0601,320500.0
2005-08-05 14:30:00,19.67,19.72,19.63,19.65,234300.0,13.0601,13.0933,13.0336,13.0469,234300.0
2005-08-05 15:00:00,19.65,19.72,19.61,19.63,465400.0,13.0469,13.0933,13.0203,13.0336,465400.0
2005-08-05 15:30:00,19.64,19.67,19.6,19.63,888000.0,13.0402,13.0601,13.0137,13.0336,888000.0
2005-08-08 09:30:00,19.65,19.82,19.63,19.76,734100.0,13.0469,13.1597,13.0336,13.1199,734100.0
2005-08-08 10:00:00,19.75,19.89,19.68,19.73,672300.0,13.1133,13.2062,13.0668,13.1,672300.0
2005-08-08 10:30:00,19.73,19.73,19.25,19.33,1146900.0,13.1,13.1,12.7813,12.8344,1146900.0
2005-08-08 11:00:00,19.32,19.46,19.3,19.41,961100.0,12.8278,12.9207,12.8145,12.8875,961100.0
2005-08-08 11:30:00,19.41,19.48,19.35,19.39,469900.0,12.8875,12.934,12.8477,12.8742,469900.0
2005-08-08 12:00:00,19.38,19.53,19.35,19.5,417300.0,12.8676,12.9672,12.8477,12.9473,417300.0
2005-08-08 12:30:00,19.49,19.5,19.4,19.47,206300.0,12.9406,12.9473,12.8809,12.9273,206300.0
2005-08-08 13:00:00,19.47,19.48,19.37,19.39,426800.0,12.9273,12.934,12.8609,12.8742,426800.0
2005-08-08 13:30:00,19.39,19.4,19.3,19.35,469600.0,12.8742,12.8809,12.8145,12.8477,469600.0
2005-08-08 14:00:00,19.35,19.39,19.23,19.25,695700.0,12.8477,12.8742,12.768,12.7813,695700.0
2005-08-08 14:30:00,19.25,19.37,19.23,19.37,376100.0,12.7813,12.8609,12.768,12.8609,376100.0
2005-08-08 15:00:00,19.37,19.46,19.33,19.38,839700.0,12.8609,12.9207,12.8344,12.8676,839700.0
2005-08-08 15:30:00,19.38,19.46,19.33,19.42,781100.0,12.8676,12.9207,12.8344,12.8941,781100.0
2005-08-09 09:30:00,19.55,19.76,19.51,19.74,946600.0,12.9805,13.1199,12.9539,13.1066,946600.0
2005-08-09 10:00:00,19.75,19.81,19.7,19.81,946000.0,13.1133,13.1531,13.0801,13.1531,946000.0
2005-08-09 10:30:00,19.8,19.89,19.22,19.82,607300.0,13.1465,13.2062,12.7614,13.1597,607300.0
2005-08-09 11:00:00,19.82,19.86,19.75,19.81,444000.0,13.1597,13.1863,13.1133,13.1531,444000.0
2005-08-09 11:30:00,19.81,19.86,19.79,19.84,514400.0,13.1531,13.1863,13.1398,13.173,514400.0
2005-08-09 12:00:00,19.83,19.88,19.79,19.85,526100.0,13.1664,13.1996,13.1398,13.1797,526100.0
2005-08-09 12:30:00,19.85,19.87,19.8,19.84,298900.0,13.1797,13.1929,13.1465,13.173,298900.0
2005-08-09 13:00:00,19.84,19.86,19.8,19.83,340600.0,13.173,13.1863,13.1465,13.1664,340600.0
2005-08-09 13:30:00,19.82,19.87,19.82,19.84,354200.0,13.1597,13.1929,13.1597,13.173,354200.0
2005-08-09 14:00:00,19.85,19.95,19.83,19.95,476300.0,13.1797,13.246,13.1664,13.246,476300.0
2005-08-09 14:30:00,19.95,19.95,19.85,19.89,455000.0,13.246,13.246,13.1797,13.2062,455000.0
2005-08-09 15:00:00,19.89,19.89,19.82,19.87,390600.0,13.2062,13.2062,13.1597,13.1929,390600.0
2005-08-09 15:30:00,19.88,19.98,19.86,19.97,1086600.0,13.1996,13.266,13.1863,13.2593,1086600.0
2005-08-10 09:30:00,20.0,20.15,19.88,20.04,1531400.0,13.2792,13.3788,13.1996,13.3058,1531400.0
2005-08-10 10:00:00,20.03,20.06,19.96,19.98,708300.0,13.2992,13.3191,13.2527,13.266,708300.0
2005-08-10 10:30:00,19.98,20.0,19.8,19.88,876500.0,13.266,13.2792,13.1465,13.1996,876500.0
2005-08-10 11:00:00,19.88,19.9,19.78,19.85,586300.0,13.1996,13.2128,13.1332,13.1797,586300.0
2005-08-10 11:30:00,19.86,19.86,19.63,19.69,852000.0,13.1863,13.1863,13.0336,13.0734,852000.0
2005-08-10 12:00:00,19.68,19.7,19.61,19.7,476400.0,13.0668,13.0801,13.0203,13.0801,476400.0
2005-08-10 12:30:00,19.7,19.78,19.63,19.73,377900.0,13.0801,13.1332,13.0336,13.1,377900.0
2005-08-10 13:00:00,19.74,19.75,19.67,19.68,268400.0,13.1066,13.1133,13.0601,13.0668,268400.0
2005-08-10 13:30:00,19.67,19.7,19.54,19.54,572400.0,13.0601,13.0801,12.9738,12.9738,572400.0
2005-08-10 14:00:00,19.55,19.58,19.5,19.52,542600.0,12.9805,13.0004,12.9473,12.9605,542600.0
2005-08-10 14:30:00,19.52,19.56,19.44,19.47,631000.0,12.9605,12.9871,12.9074,12.9273,631000.0
2005-08-10 15:00:00,19.48,19.49,19.35,19.46,631300.0,12.934,12.9406,12.8477,12.9207,631300.0
2005-08-10 15:30:00,19.45,19.59,19.42,19.59,826200.0,12.9141,13.007,12.8941,13.007,826200.0
2005-08-11 09:30:00,19.55,19.59,19.4,19.54,1168600.0,12.9805,13.007,12.8809,12.9738,1168600.0
2005-08-11 10:00:00,19.53,19.82,19.53,19.76,911000.0,12.9672,13.1597,12.9672,13.1199,911000.0
2005-08-11 10:30:00,19.77,19.84,19.75,19.77,970900.0,13.1265,13.173,13.1133,13.1265,970900.0
2005-08-11 11:00:00,19.77,19.8,19.64,19.72,714600.0,13.1265,13.1465,13.0402,13.0933,714600.0
2005-08-11 11:30:00,19.7,19.74,19.58,19.7,596400.0,13.0801,13.1066,13.0004,13.0801,596400.0
2005-08-11 12:00:00,19.69,19.71,19.6,19.62,417900.0,13.0734,13.0867,13.0137,13.0269,417900.0
2005-08-11 12:30:00,19.61,19.66,19.57,19.58,526700.0,13.0203,13.0535,12.9937,13.0004,526700.0
2005-08-11 13:00:00,19.57,19.61,19.53,19.56,428500.0,12.9937,13.0203,12.9672,12.9871,428500.0
2005-08-11 13:30:00,19.55,19.63,19.53,19.55,441700.0,12.9805,13.0336,12.9672,12.9805,441700.0
2005-08-11 14:00:00,19.55,19.57,19.42,19.42,539700.0,12.9805,12.9937,12.8941,12.8941,539700.0
2005-08-11 14:30:00,19.43,19.48,19.35,19.38,891600.0,12.9008,12.934,12.8477,12.8676,891600.0
2005-08-11 15:00:00,19.37,19.5,19.31,19.44,863500.0,12.8609,12.9473,12.8211,12.9074,863500.0
2005-08-11 15:30:00,19.44,19.53,19.44,19.52,917400.0,12.9074,12.9672,12.9074,12.9605,917400.0
2005-08-12 09:30:00,19.3,19.4,19.28,19.3,602300.0,12.8145,12.8809,12.8012,12.8145,602300.0
2005-08-12 10:00:00,19.31,19.44,19.3,19.32,553000.0,12.8211,12.9074,12.8145,12.8278,553000.0
2005-08-12 10:30:00,19.32,19.32,19.14,19.22,988200.0,12.8278,12.8278,12.7082,12.7614,988200.0
2005-08-12 11:00:00,19.23,19.29,19.22,19.25,448800.0,12.768,12.8078,12.7614,12.7813,448800.0
2005-08-12 11:30:00,19.24,19.33,19.19,19.21,366400.0,12.7746,12.8344,12.7414,12.7547,366400.0
2005-08-12 12:00:00,19.21,19.23,19.16,19.16,316400.0,12.7547,12.768,12.7215,12.7215,316400.0
2005-08-12 12:30:00,19.17,19.21,19.15,19.21,406300.0,12.7282,12.7547,12.7149,12.7547,406300.0
2005-08-12 13:00:00,19.2,19.24,19.19,19.23,234500.0,12.7481,12.7746,12.7414,12.768,234500.0
2005-08-12 13:30:00,19.24,19.26,19.19,19.24,277400.0,12.7746,12.7879,12.7414,12.7746,277400.0
2005-08-12 14:00:00,19.24,19.35,19.22,19.3,416900.0,12.7746,12.8477,12.7614,12.8145,416900.0
2005-08-12 14:30:00,19.3,19.33,19.27,19.31,243000.0,12.8145,12.8344,12.7946,12.8211,243000.0
2005-08-12 15:00:00,19.31,19.42,19.29,19.39,299400.0,12.8211,12.8941,12.8078,12.8742,299400.0
2005-08-12 15:30:00,19.39,19.42,19.31,19.35,589500.0,12.8742,12.8941,12.8211,12.8477,589500.0
2005-08-15 09:30:00,19.3,19.5,19.25,19.29,645400.0,12.8145,12.9473,12.7813,12.8078,645400.0
2005-08-15 10:00:00,19.3,19.3,19.16,19.19,650500.0,12.8145,12.8145,12.7215,12.7414,650500.0
2005-08-15 10:30:00,19.18,19.28,19.17,19.19,497700.0,12.7348,12.8012,12.7282,12.7414,497700.0
2005-08-15 11:00:00,19.2,19.25,19.17,19.18,375400.0,12.7481,12.7813,12.7282,12.7348,375400.0
2005-08-15 11:30:00,19.17,19.25,19.14,19.19,428800.0,12.7282,12.7813,12.7082,12.7414,428800.0
2005-08-15 12:00:00,19.19,19.25,19.16,19.25,376200.0,12.7414,12.7813,12.7215,12.7813,376200.0
2005-08-15 12:30:00,19.25,19.28,19.21,19.23,362300.0,12.7813,12.8012,12.7547,12.768,362300.0
2005-08-15 13:00:00,19.23,19.28,19.21,19.25,374000.0,12.768,12.8012,12.7547,12.7813,374000.0
2005-08-15 13:30:00,19.24,19.33,19.24,19.29,457300.0,12.7746,12.8344,12.7746,12.8078,457300.0
2005-08-15 14:00:00,19.29,19.3,19.26,19.3,273900.0,12.8078,12.8145,12.7879,12.8145,273900.0
2005-08-15 14:30:00,19.3,19.38,19.28,19.36,502100.0,12.8145,12.8676,12.8012,12.8543,502100.0
2005-08-15 15:00:00,19.36,19.48,19.36,19.47,403300.0,12.8543,12.934,12.8543,12.9273,403300.0
2005-08-15 15:30:00,19.48,19.48,19.34,19.36,542900.0,12.934,12.934,12.841,12.8543,542900.0
2005-08-16 09:30:00,19.21,19.28,19.16,19.17,698300.0,12.7547,12.8012,12.7215,12.7282,698300.0
2005-08-16 10:00:00,19.18,19.2,19.11,19.18,788900.0,12.7348,12.7481,12.6883,12.7348,788900.0
2005-08-16 10:30:00,19.18,19.18,19.13,19.14,534400.0,12.7348,12.7348,12.7016,12.7082,534400.0
2005-08-16 11:00:00,19.15,19.16,19.11,19.13,536300.0,12.7149,12.7215,12.6883,12.7016,536300.0
2005-08-16 11:30:00,19.13,19.18,19.12,19.13,307700.0,12.7016,12.7348,12.695,12.7016,307700.0
2005-08-16 12:00:00,19.14,19.14,18.9,18.97,1414300.0,12.7082,12.7082,12.5489,12.5954,1414300.0
2005-08-16 12:30:00,18.97,19.04,18.97,19.03,329300.0,12.5954,12.6418,12.5954,12.6352,329300.0
2005-08-16 13:00:00,19.03,19.06,19.0,19.01,240100.0,12.6352,12.6551,12.6153,12.6219,240100.0
2005-08-16 13:30:00,19.01,19.02,18.9,18.91,538700.0,12.6219,12.6286,12.5489,12.5555,538700.0
2005-08-16 14:00:00,18.9,18.97,18.89,18.93,763500.0,12.5489,12.5954,12.5422,12.5688,763500.0
2005-08-16 14:30:00,18.93,19.0,18.91,18.96,584900.0,12.5688,12.6153,12.5555,12.5887,584900.0
2005-08-16 15:00:00,18.96,18.99,18.86,18.9,791000.0,12.5887,12.6086,12.5223,12.5489,791000.0
2005-08-16 15:30:00,18.9,18.9,18.77,18.84,1265900.0,12.5489,12.5489,12.4626,12.509,1265900.0
2005-08-17 09:30:00,18.75,18.78,18.61,18.66,2148700.0,12.4493,12.4692,12.3563,12.3895,2148700.0
2005-08-17 10:00:00,18.66,18.78,18.66,18.74,924300.0,12.3895,12.4692,12.3895,12.4427,924300.0
2005-08-17 10:30:00,18.74,18.79,18.68,18.77,1145100.0,12.4427,12.4759,12.4028,12.4626,1145100.0
2005-08-17 11:00:00,18.76,18.94,18.76,18.9,1052100.0,12.4559,12.5754,12.4559,12.5489,1052100.0
2005-08-17 11:30:00,18.9,18.98,18.9,18.98,588700.0,12.5489,12.602,12.5489,12.602,588700.0
2005-08-17 12:00:00,18.98,19.06,18.97,19.02,833400.0,12.602,12.6551,12.5954,12.6286,833400.0
2005-08-17 12:30:00,19.01,19.07,19.01,19.07,281100.0,12.6219,12.6618,12.6219,12.6618,281100.0
2005-08-17 13:00:00,19.07,19.09,19.03,19.06,421600.0,12.6618,12.675,12.6352,12.6551,421600.0
2005-08-17 13:30:00,19.05,19.07,18.96,18.96,445500.0,12.6485,12.6618,12.5887,12.5887,445500.0
2005-08-17 14:00:00,18.96,19.02,18.89,19.0,458700.0,12.5887,12.6286,12.5422,12.6153,458700.0
2005-08-17 14:30:00,19.0,19.01,18.87,18.89,255600.0,12.6153,12.6219,12.529,12.5422,255600.0
2005-08-17 15:00:00,18.89,19.01,18.87,18.97,653000.0,12.5422,12.6219,12.529,12.5954,653000.0
2005-08-17 15:30:00,18.97,19.03,18.95,18.98,822400.0,12.5954,12.6352,12.5821,12.602,822400.0
2005-08-18 09:30:00,18.78,18.85,18.68,18.77,887000.0,12.4692,12.5157,12.4028,12.4626,887000.0
2005-08-18 10:00:00,18.76,18.84,18.72,18.76,654800.0,12.4559,12.509,12.4294,12.4559,654800.0
2005-08-18 10:30:00,18.76,18.84,18.7,18.75,364800.0,12.4559,12.509,12.4161,12.4493,364800.0
2005-08-18 11:00:00,18.74,18.75,18.63,18.66,509800.0,12.4427,12.4493,12.3696,12.3895,509800.0
2005-08-18 11:30:00,18.66,18.7,18.64,18.64,448500.0,12.3895,12.4161,12.3763,12.3763,448500.0
2005-08-18 12:00:00,18.64,18.67,18.5,18.59,679100.0,12.3763,12.3962,12.2833,12.3431,679100.0
2005-08-18 12:30:00,18.59,18.61,18.55,18.58,401200.0,12.3431,12.3563,12.3165,12.3364,401200.0
2005-08-18 13:00:00,18.57,18.65,18.57,18.62,476300.0,12.3298,12.3829,12.3298,12.363,476300.0
2005-08-18 13:30:00,18.63,18.64,18.58,18.58,304800.0,12.3696,12.3763,12.3364,12.3364,304800.0
2005-08-18 14:00:00,18.59,18.6,18.33,18.36,953400.0,12.3431,12.3497,12.1704,12.1903,953400.0
2005-08-18 14:30:00,18.36,18.4,18.3,18.38,866600.0,12.1903,12.2169,12.1505,12.2036,866600.0
2005-08-18 15:00:00,18.38,18.45,18.37,18.43,498400.0,12.2036,12.2501,12.197,12.2368,498400.0
2005-08-18 15:30:00,18.43,18.55,18.42,18.48,905500.0,12.2368,12.3165,12.2302,12.27,905500.0
2005-08-19 09:30:00,18.79,19.03,18.74,19.02,2131300.0,12.4759,12.6352,12.4427,12.6286,2131300.0
2005-08-19 10:00:00,19.03,19.18,19.01,19.1,1563300.0,12.6352,12.7348,12.6219,12.6817,1563300.0
2005-08-19 10:30:00,19.09,19.15,19.05,19.1,805200.0,12.675,12.7149,12.6485,12.6817,805200.0
2005-08-19 11:00:00,19.11,19.13,19.02,19.04,751300.0,12.6883,12.7016,12.6286,12.6418,751300.0
2005-08-19 11:30:00,19.05,19.08,19.01,19.04,462200.0,12.6485,12.6684,12.6219,12.6418,462200.0
2005-08-19 12:00:00,19.03,19.05,19.02,19.04,322900.0,12.6352,12.6485,12.6286,12.6418,322900.0
2005-08-19 12:30:00,19.04,19.05,18.96,18.98,452200.0,12.6418,12.6485,12.5887,12.602,452200.0
2005-08-19 13:00:00,18.97,18.99,18.96,18.97,253600.0,12.5954,12.6086,12.5887,12.5954,253600.0
2005-08-19 13:30:00,18.97,19.0,18.97,18.99,161500.0,12.5954,12.6153,12.5954,12.6086,161500.0
2005-08-19 14:00:00,19.0,19.0,18.96,18.97,268500.0,12.6153,12.6153,12.5887,12.5954,268500.0
2005-08-19 14:30:00,18.97,18.97,18.91,18.94,314200.0,12.5954,12.5954,12.5555,12.5754,314200.0
2005-08-19 15:00:00,18.94,18.97,18.93,18.94,371200.0,12.5754,12.5954,12.5688,12.5754,371200.0
2005-08-19 15:30:00,18.94,18.98,18.9,18.92,783800.0,12.5754,12.602,12.5489,12.5622,783800.0
2005-08-22 09:30:00,19.0,19.12,18.99,19.11,1062700.0,12.6153,12.695,12.6086,12.6883,1062700.0
2005-08-22 10:00:00,19.12,19.16,19.04,19.06,516100.0,12.695,12.7215,12.6418,12.6551,516100.0
2005-08-22 10:30:00,19.05,19.11,19.03,19.05,730800.0,12.6485,12.6883,12.6352,12.6485,730800.0
2005-08-22 11:00:00,19.04,19.05,18.88,18.89,649100.0,12.6418,12.6485,12.5356,12.5422,649100.0
2005-08-22 11:30:00,18.88,18.89,18.82,18.82,364200.0,12.5356,12.5422,12.4958,12.4958,364200.0
2005-08-22 12:00:00,18.82,18.84,18.76,18.82,689400.0,12.4958,12.509,12.4559,12.4958,689400.0
2005-08-22 12:30:00,18.82,18.85,18.77,18.85,269000.0,12.4958,12.5157,12.4626,12.5157,269000.0
2005-08-22 13:00:00,18.84,18.9,18.79,18.9,420000.0,12.509,12.5489,12.4759,12.5489,420000.0
2005-08-22 13:30:00,18.9,18.96,18.86,18.94,173800.0,12.5489,12.5887,12.5223,12.5754,173800.0
2005-08-22 14:00:00,18.93,18.94,18.9,18.92,191200.0,12.5688,12.5754,12.5489,12.5622,191200.0
2005-08-22 14:30:00,18.91,18.95,18.9,18.91,199000.0,12.5555,12.5821,12.5489,12.5555,199000.0
2005-08-22 15:00:00,18.9,18.98,18.9,18.94,322100.0,12.5489,12.602,12.5489,12.5754,322100.0
2005-08-22 15:30:00,18.95,19.1,18.94,19.04,659200.0,12.5821,12.6817,12.5754,12.6418,659200.0
2005-08-23 09:30:00,18.98,19.08,18.92,18.97,985000.0,12.602,12.6684,12.5622,12.5954,985000.0
2005-08-23 10:00:00,18.97,19.03,18.94,18.97,456000.0,12.5954,12.6352,12.5754,12.5954,456000.0
2005-08-23 10:30:00,18.96,18.98,18.92,18.95,381700.0,12.5887,12.602,12.5622,12.5821,381700.0
2005-08-23 11:00:00,18.96,19.03,18.94,19.02,736200.0,12.5887,12.6352,12.5754,12.6286,736200.0
2005-08-23 11:30:00,19.03,19.03,18.98,19.0,218300.0,12.6352,12.6352,12.602,12.6153,218300.0
2005-08-23 12:00:00,18.99,19.02,18.97,19.01,228700.0,12.6086,12.6286,12.5954,12.6219,228700.0
2005-08-23 12:30:00,19.0,19.01,18.98,19.0,130700.0,12.6153,12.6219,12.602,12.6153,130700.0
2005-08-23 13:00:00,19.01,19.03,18.99,19.02,348800.0,12.6219,12.6352,12.6086,12.6286,348800.0
2005-08-23 13:30:00,19.02,19.08,19.01,19.06,137900.0,12.6286,12.6684,12.6219,12.6551,137900.0
2005-08-23 14:00:00,19.07,19.46,19.05,19.16,879800.0,12.6618,12.9207,12.6485,12.7215,879800.0
2005-08-23 14:30:00,19.17,19.2,19.14,19.19,391600.0,12.7282,12.7481,12.7082,12.7414,391600.0
2005-08-23 15:00:00,19.19,19.24,19.17,19.21,652900.0,12.7414,12.7746,12.7282,12.7547,652900.0
2005-08-23 15:30:00,19.21,19.25,19.19,19.24,606700.0,12.7547,12.7813,12.7414,12.7746,606700.0
2005-08-24 09:30:00,19.25,19.35,19.14,19.29,1272300.0,12.7813,12.8477,12.7082,12.8078,1272300.0
2005-08-24 10:00:00,19.29,19.35,19.28,19.32,823700.0,12.8078,12.8477,12.8012,12.8278,823700.0
2005-08-24 10:30:00,19.32,19.49,19.31,19.45,677000.0,12.8278,12.9406,12.8211,12.9141,677000.0
2005-08-24 11:00:00,19.45,19.49,19.39,19.49,692900.0,12.9141,12.9406,12.8742,12.9406,692900.0
2005-08-24 11:30:00,19.47,19.62,19.47,19.6,713200.0,12.9273,13.0269,12.9273,13.0137,713200.0
2005-08-24 12:00:00,19.61,19.7,19.54,19.69,512100.0,13.0203,13.0801,12.9738,13.0734,512100.0
2005-08-24 12:30:00,19.68,19.69,19.58,19.58,621700.0,13.0668,13.0734,13.0004,13.0004,621700.0
2005-08-24 13:00:00,19.58,19.59,19.49,19.49,486600.0,13.0004,13.007,12.9406,12.9406,486600.0
2005-08-24 13:30:00,19.5,19.51,19.4,19.47,562300.0,12.9473,12.9539,12.8809,12.9273,562300.0
2005-08-24 14:00:00,19.47,19.51,19.35,19.37,496600.0,12.9273,12.9539,12.8477,12.8609,496600.0
2005-08-24 14:30:00,19.37,19.41,19.28,19.34,753900.0,12.8609,12.8875,12.8012,12.841,753900.0
2005-08-24 15:00:00,19.34,19.36,19.15,19.27,816000.0,12.841,12.8543,12.7149,12.7946,816000.0
2005-08-24 15:30:00,19.27,19.33,19.23,19.28,900200.0,12.7946,12.8344,12.768,12.8012,900200.0
2005-08-25 09:30:00,19.24,19.38,19.12,19.15,944300.0,12.7746,12.8676,12.695,12.7149,944300.0
2005-08-25 10:00:00,19.15,19.24,19.15,19.19,799900.0,12.7149,12.7746,12.7149,12.7414,799900.0
2005-08-25 10:30:00,19.18,19.23,19.17,19.17,692400.0,12.7348,12.768,12.7282,12.7282,692400.0
2005-08-25 11:00:00,19.18,19.18,19.08,19.18,730000.0,12.7348,12.7348,12.6684,12.7348,730000.0
2005-08-25 11:30:00,19.17,19.21,19.1,19.18,526200.0,12.7282,12.7547,12.6817,12.7348,526200.0
2005-08-25 12:00:00,19.18,19.26,19.18,19.23,604300.0,12.7348,12.7879,12.7348,12.768,604300.0
2005-08-25 12:30:00,19.22,19.28,19.22,19.27,911600.0,12.7614,12.8012,12.7614,12.7946,911600.0
2005-08-25 13:00:00,19.28,19.33,19.24,19.29,438200.0,12.8012,12.8344,12.7746,12.8078,438200.0
2005-08-25 13:30:00,19.29,19.37,19.28,19.34,333900.0,12.8078,12.8609,12.8012,12.841,333900.0
2005-08-25 14:00:00,19.33,19.4,19.3,19.4,553800.0,12.8344,12.8809,12.8145,12.8809,553800.0
2005-08-25 14:30:00,19.4,19.44,19.37,19.4,780300.0,12.8809,12.9074,12.8609,12.8809,780300.0
2005-08-25 15:00:00,19.4,19.4,19.26,19.29,659600.0,12.8809,12.8809,12.7879,12.8078,659600.0
2005-08-25 15:30:00,19.28,19.32,19.23,19.26,816700.0,12.8012,12.8278,12.768,12.7879,816700.0
2005-08-26 09:30:00,19.35,19.35,19.26,19.3,1630400.0,12.8477,12.8477,12.7879,12.8145,1630400.0
2005-08-26 10:00:00,19.31,19.39,19.27,19.36,573000.0,12.8211,12.8742,12.7946,12.8543,573000.0
2005-08-26 10:30:00,19.37,19.38,19.28,19.33,428200.0,12.8609,12.8676,12.8012,12.8344,428200.0
2005-08-26 11:00:00,19.33,19.36,19.3,19.3,634200.0,12.8344,12.8543,12.8145,12.8145,634200.0
2005-08-26 11:30:00,19.3,19.33,19.18,19.23,468700.0,12.8145,12.8344,12.7348,12.768,468700.0
2005-08-26 12:00:00,19.24,19.28,19.18,19.21,447500.0,12.7746,12.8012,12.7348,12.7547,447500.0
2005-08-26 12:30:00,19.21,19.23,19.16,19.21,290300.0,12.7547,12.768,12.7215,12.7547,290300.0
2005-08-26 13:00:00,19.2,19.25,19.19,19.21,329900.0,12.7481,12.7813,12.7414,12.7547,329900.0
2005-08-26 13:30:00,19.21,19.25,19.18,19.24,241100.0,12.7547,12.7813,12.7348,12.7746,241100.0
2005-08-26 14:00:00,19.24,19.3,19.18,19.28,428300.0,12.7746,12.8145,12.7348,12.8012,428300.0
2005-08-26 14:30:00,19.27,19.3,19.21,19.26,241400.0,12.7946,12.8145,12.7547,12.7879,241400.0
2005-08-26 15:00:00,19.26,19.3,19.23,19.26,357300.0,12.7879,12.8145,12.768,12.7879,357300.0
2005-08-26 15:30:00,19.26,19.26,19.17,19.2,493900.0,12.7879,12.7879,12.7282,12.7481,493900.0
2005-08-29 09:30:00,18.93,19.14,18.83,18.91,1647000.0,12.5688,12.7082,12.5024,12.5555,1647000.0
2005-08-29 10:00:00,18.91,18.92,18.76,18.87,773900.0,12.5555,12.5622,12.4559,12.529,773900.0
2005-08-29 10:30:00,18.87,18.93,18.76,18.82,698200.0,12.529,12.5688,12.4559,12.4958,698200.0
2005-08-29 11:00:00,18.82,18.95,18.81,18.88,678300.0,12.4958,12.5821,12.4891,12.5356,678300.0
2005-08-29 11:30:00,18.88,18.9,18.84,18.86,430000.0,12.5356,12.5489,12.509,12.5223,430000.0
2005-08-29 12:00:00,18.86,18.94,18.82,18.9,473600.0,12.5223,12.5754,12.4958,12.5489,473600.0
2005-08-29 12:30:00,18.9,18.98,18.89,18.96,440700.0,12.5489,12.602,12.5422,12.5887,440700.0
2005-08-29 13:00:00,18.98,19.05,18.97,19.01,804300.0,12.602,12.6485,12.5954,12.6219,804300.0
2005-08-29 13:30:00,19.0,19.19,18.98,19.18,736000.0,12.6153,12.7414,12.602,12.7348,736000.0
2005-08-29 14:00:00,19.18,19.25,19.13,19.17,794100.0,12.7348,12.7813,12.7016,12.7282,794100.0
2005-08-29 14:30:00,19.17,19.23,19.16,19.21,516900.0,12.7282,12.768,12.7215,12.7547,516900.0
2005-08-29 15:00:00,19.21,19.26,19.18,19.21,785900.0,12.7547,12.7879,12.7348,12.7547,785900.0
2005-08-29 15:30:00,19.22,19.23,19.15,19.18,721700.0,12.7614,12.768,12.7149,12.7348,721700.0
2005-08-30 09:30:00,19.14,19.29,19.1,19.17,1690300.0,12.7082,12.8078,12.6817,12.7282,1690300.0
2005-08-30 10:00:00,19.18,19.2,19.15,19.16,592900.0,12.7348,12.7481,12.7149,12.7215,592900.0
2005-08-30 10:30:00,19.16,19.21,19.11,19.2,679200.0,12.7215,12.7547,12.6883,12.7481,679200.0
2005-08-30 11:00:00,19.2,19.22,19.15,19.21,964400.0,12.7481,12.7614,12.7149,12.7547,964400.0
2005-08-30 11:30:00,19.21,19.24,19.16,19.19,1173300.0,12.7547,12.7746,12.7215,12.7414,1173300.0
2005-08-30 12:00:00,19.19,19.35,19.18,19.33,1283000.0,12.7414,12.8477,12.7348,12.8344,1283000.0
2005-08-30 12:30:00,19.34,19.62,19.32,19.62,1018100.0,12.841,13.0269,12.8278,13.0269,1018100.0
2005-08-30 13:00:00,19.63,19.72,19.52,19.72,1392200.0,13.0336,13.0933,12.9605,13.0933,1392200.0
2005-08-30 13:30:00,19.73,19.85,19.72,19.83,1732800.0,13.1,13.1797,13.0933,13.1664,1732800.0
2005-08-30 14:00:00,19.84,19.98,19.77,19.95,1677100.0,13.173,13.266,13.1265,13.246,1677100.0
2005-08-30 14:30:00,19.95,20.0,19.87,19.87,1474400.0,13.246,13.2792,13.1929,13.1929,1474400.0
2005-08-30 15:00:00,19.88,19.93,19.78,19.87,1125000.0,13.1996,13.2328,13.1332,13.1929,1125000.0
2005-08-30 15:30:00,19.87,20.0,19.87,19.94,1537100.0,13.1929,13.2792,13.1929,13.2394,1537100.0
2005-08-31 09:30:00,19.75,20.08,19.6,20.07,3162600.0,13.1133,13.3324,13.0137,13.3257,3162600.0
2005-08-31 10:00:00,20.06,20.13,19.75,19.9,2347000.0,13.3191,13.3656,13.1133,13.2128,2347000.0
2005-08-31 10:30:00,19.9,19.92,19.81,19.83,969200.0,13.2128,13.2261,13.1531,13.1664,969200.0
2005-08-31 11:00:00,19.82,19.98,19.79,19.95,1014200.0,13.1597,13.266,13.1398,13.246,1014200.0
2005-08-31 11:30:00,19.94,19.98,19.86,19.87,661300.0,13.2394,13.266,13.1863,13.1929,661300.0
2005-08-31 12:00:00,19.88,19.91,19.8,19.84,480500.0,13.1996,13.2195,13.1465,13.173,480500.0
2005-08-31 12:30:00,19.84,19.9,19.82,19.85,518400.0,13.173,13.2128,13.1597,13.1797,518400.0
2005-08-31 13:00:00,19.85,19.92,19.84,19.88,456900.0,13.1797,13.2261,13.173,13.1996,456900.0
2005-08-31 13:30:00,19.88,19.97,19.84,19.96,391600.0,13.1996,13.2593,13.173,13.2527,391600.0
2005-08-31 14:00:00,19.96,19.97,19.83,19.86,725100.0,13.2527,13.2593,13.1664,13.1863,725100.0
2005-08-31 14:30:00,19.86,19.9,19.82,19.89,644700.0,13.1863,13.2128,13.1597,13.2062,644700.0
2005-08-31 15:00:00,19.88,19.88,19.76,19.81,913500.0,13.1996,13.1996,13.1199,13.1531,913500.0
2005-08-31 15:30:00,19.81,20.0,19.81,19.96,1260400.0,13.1531,13.2792,13.1531,13.2527,1260400.0
2005-09-01 09:30:00,19.84,19.97,19.82,19.95,622600.0,13.173,13.2593,13.1597,13.246,622600.0
2005-09-01 10:00:00,19.93,19.95,19.72,19.82,658400.0,13.2328,13.246,13.0933,13.1597,658400.0
2005-09-01 10:30:00,19.8,19.81,19.58,19.65,891900.0,13.1465,13.1531,13.0004,13.0469,891900.0
2005-09-01 11:00:00,19.67,19.81,19.64,19.7,874100.0,13.0601,13.1531,13.0402,13.0801,874100.0
2005-09-01 11:30:00,19.7,19.86,19.66,19.85,672600.0,13.0801,13.1863,13.0535,13.1797,672600.0
2005-09-01 12:00:00,19.86,19.91,19.75,19.77,428900.0,13.1863,13.2195,13.1133,13.1265,428900.0
2005-09-01 12:30:00,19.77,19.81,19.64,19.66,438600.0,13.1265,13.1531,13.0402,13.0535,438600.0
2005-09-01 13:00:00,19.65,19.74,19.65,19.71,192300.0,13.0469,13.1066,13.0469,13.0867,192300.0
2005-09-01 13:30:00,19.7,19.75,19.62,19.62,327500.0,13.0801,13.1133,13.0269,13.0269,327500.0
2005-09-01 14:00:00,19.61,19.69,19.53,19.62,582300.0,13.0203,13.0734,12.9672,13.0269,582300.0
2005-09-01 14:30:00,19.62,19.73,19.61,19.64,445000.0,13.0269,13.1,13.0203,13.0402,445000.0
2005-09-01 15:00:00,19.64,19.67,19.57,19.65,861100.0,13.0402,13.0601,12.9937,13.0469,861100.0
2005-09-01 15:30:00,19.65,19.81,19.64,19.77,1116500.0,13.0469,13.1531,13.0402,13.1265,1116500.0
2005-09-02 09:30:00,19.8,20.03,19.71,20.02,1099800.0,13.1465,13.2992,13.0867,13.2925,1099800.0
2005-09-02 10:00:00,20.02,20.11,19.97,19.99,1326600.0,13.2925,13.3523,13.2593,13.2726,1326600.0
2005-09-02 10:30:00,19.99,20.0,19.87,19.99,719700.0,13.2726,13.2792,13.1929,13.2726,719700.0
2005-09-02 11:00:00,19.99,20.04,19.91,19.93,464900.0,13.2726,13.3058,13.2195,13.2328,464900.0
2005-09-02 11:30:00,19.92,19.93,19.82,19.86,320700.0,13.2261,13.2328,13.1597,13.1863,320700.0
2005-09-02 12:00:00,19.86,19.91,19.83,19.87,287500.0,13.1863,13.2195,13.1664,13.1929,287500.0
2005-09-02 12:30:00,19.87,20.06,19.87,19.96,378300.0,13.1929,13.3191,13.1929,13.2527,378300.0
2005-09-02 13:00:00,19.97,19.97,19.92,19.95,246300.0,13.2593,13.2593,13.2261,13.246,246300.0
2005-09-02 13:30:00,19.95,19.96,19.89,19.92,254600.0,13.246,13.2527,13.2062,13.2261,254600.0
2005-09-02 14:00:00,19.91,19.94,19.9,19.92,278800.0,13.2195,13.2394,13.2128,13.2261,278800.0
2005-09-02 14:30:00,19.93,19.94,19.87,19.92,192600.0,13.2328,13.2394,13.1929,13.2261,192600.0
2005-09-02 15:00:00,19.92,19.93,19.86,19.88,252900.0,13.2261,13.2328,13.1863,13.1996,252900.0
2005-09-02 15:30:00,19.88,19.89,19.82,19.83,453500.0,13.1996,13.2062,13.1597,13.1664,453500.0
2005-09-06 09:30:00,19.87,20.0,19.87,19.92,901500.0,13.1929,13.2792,13.1929,13.2261,901500.0
2005-09-06 10:00:00,19.92,19.98,19.84,19.94,776500.0,13.2261,13.266,13.173,13.2394,776500.0
2005-09-06 10:30:00,19.93,20.09,19.93,19.99,874200.0,13.2328,13.339,13.2328,13.2726,874200.0
2005-09-06 11:00:00,19.99,20.03,19.92,20.02,454800.0,13.2726,13.2992,13.2261,13.2925,454800.0
2005-09-06 11:30:00,20.01,20.05,19.98,20.04,380100.0,13.2859,13.3124,13.266,13.3058,380100.0
2005-09-06 12:00:00,20.04,20.08,20.01,20.07,518900.0,13.3058,13.3324,13.2859,13.3257,518900.0
2005-09-06 12:30:00,20.07,20.1,20.06,20.09,474800.0,13.3257,13.3456,13.3191,13.339,474800.0
2005-09-06 13:00:00,20.09,20.12,20.03,20.07,454700.0,13.339,13.3589,13.2992,13.3257,454700.0
2005-09-06 13:30:00,20.06,20.07,19.98,20.01,494800.0,13.3191,13.3257,13.266,13.2859,494800.0
2005-09-06 14:00:00,20.01,20.05,19.99,20.03,540800.0,13.2859,13.3124,13.2726,13.2992,540800.0
2005-09-06 14:30:00,20.03,20.08,20.0,20.07,519400.0,13.2992,13.3324,13.2792,13.3257,519400.0
2005-09-06 15:00:00,20.07,20.08,20.0,20.05,465600.0,13.3257,13.3324,13.2792,13.3124,465600.0
2005-09-06 15:30:00,20.05,20.09,20.0,20.07,881100.0,13.3124,13.339,13.2792,13.3257,881100.0
2005-09-07 09:30:00,19.97,20.03,19.72,19.81,1406300.0,13.2593,13.2992,13.0933,13.1531,1406300.0
2005-09-07 10:00:00,19.79,19.85,19.75,19.78,715700.0,13.1398,13.1797,13.1133,13.1332,715700.0
2005-09-07 10:30:00,19.79,19.85,19.76,19.85,637000.0,13.1398,13.1797,13.1199,13.1797,637000.0
2005-09-07 11:00:00,19.84,19.91,19.78,19.87,561500.0,13.173,13.2195,13.1332,13.1929,561500.0
2005-09-07 11:30:00,19.87,19.89,19.83,19.87,211000.0,13.1929,13.2062,13.1664,13.1929,211000.0
2005-09-07 12:00:00,19.87,19.97,19.86,19.89,364700.0,13.1929,13.2593,13.1863,13.2062,364700.0
2005-09-07 12:30:00,19.9,19.96,19.87,19.95,308500.0,13.2128,13.2527,13.1929,13.246,308500.0
2005-09-07 13:00:00,19.94,19.98,19.91,19.96,328800.0,13.2394,13.266,13.2195,13.2527,328800.0
2005-09-07 13:30:00,19.96,20.0,19.91,19.99,271800.0,13.2527,13.2792,13.2195,13.2726,271800.0
2005-09-07 14:00:00,20.0,20.04,19.94,19.95,425200.0,13.2792,13.3058,13.2394,13.246,425200.0
2005-09-07 14:30:00,19.96,20.07,19.95,20.07,452400.0,13.2527,13.3257,13.246,13.3257,452400.0
2005-09-07 15:00:00,20.07,20.09,20.01,20.04,511900.0,13.3257,13.339,13.2859,13.3058,511900.0
2005-09-07 15:30:00,20.05,20.07,19.96,20.02,669500.0,13.3124,13.3257,13.2527,13.2925,669500.0
2005-09-08 09:30:00,19.92,20.31,19.92,20.3,1877000.0,13.2261,13.4851,13.2261,13.4784,1877000.0
2005-09-08 10:00:00,20.31,20.72,20.31,20.72,2763500.0,13.4851,13.7573,13.4851,13.7573,2763500.0
2005-09-08 10:30:00,20.7,20.93,20.66,20.81,2009600.0,13.744,13.8967,13.7175,13.8171,2009600.0
2005-09-08 11:00:00,20.79,21.0,20.73,20.87,1298400.0,13.8038,13.9432,13.7639,13.8569,1298400.0
2005-09-08 11:30:00,20.87,20.93,20.83,20.84,1189300.0,13.8569,13.8967,13.8303,13.837,1189300.0
2005-09-08 12:00:00,20.85,20.95,20.83,20.94,645600.0,13.8436,13.91,13.8303,13.9034,645600.0
2005-09-08 12:30:00,20.94,20.94,20.86,20.91,680400.0,13.9034,13.9034,13.8503,13.8835,680400.0
2005-09-08 13:00:00,20.91,20.93,20.85,20.87,686000.0,13.8835,13.8967,13.8436,13.8569,686000.0
2005-09-08 13:30:00,20.87,20.89,20.81,20.88,483200.0,13.8569,13.8702,13.8171,13.8635,483200.0
2005-09-08 14:00:00,20.88,20.9,20.85,20.88,564600.0,13.8635,13.8768,13.8436,13.8635,564600.0
2005-09-08 14:30:00,20.89,20.94,20.87,20.93,786100.0,13.8702,13.9034,13.8569,13.8967,786100.0
2005-09-08 15:00:00,20.92,20.93,20.78,20.83,789300.0,13.8901,13.8967,13.7971,13.8303,789300.0
2005-09-08 15:30:00,20.82,20.85,20.71,20.81,1332400.0,13.8237,13.8436,13.7507,13.8171,1332400.0
2005-09-09 09:30:00,20.84,20.85,20.51,20.51,1432200.0,13.837,13.8436,13.6179,13.6179,1432200.0
2005-09-09 10:00:00,20.51,20.6,20.33,20.34,1609400.0,13.6179,13.6776,13.4984,13.505,1609400.0
2005-09-09 10:30:00,20.34,20.53,20.34,20.47,829900.0,13.505,13.6311,13.505,13.5913,829900.0
2005-09-09 11:00:00,20.47,20.7,20.47,20.69,924300.0,13.5913,13.744,13.5913,13.7374,924300.0
2005-09-09 11:30:00,20.68,20.83,20.67,20.77,730700.0,13.7307,13.8303,13.7241,13.7905,730700.0
2005-09-09 12:00:00,20.77,20.84,20.73,20.82,638600.0,13.7905,13.837,13.7639,13.8237,638600.0
2005-09-09 12:30:00,20.82,20.83,20.62,20.64,540500.0,13.8237,13.8303,13.6909,13.7042,540500.0
2005-09-09 13:00:00,20.64,20.83,20.64,20.76,608400.0,13.7042,13.8303,13.7042,13.7839,608400.0
2005-09-09 13:30:00,20.76,20.84,20.76,20.77,516700.0,13.7839,13.837,13.7839,13.7905,516700.0
2005-09-09 14:00:00,20.76,20.81,20.73,20.78,317400.0,13.7839,13.8171,13.7639,13.7971,317400.0
2005-09-09 14:30:00,20.78,20.83,20.77,20.83,376700.0,13.7971,13.8303,13.7905,13.8303,376700.0
2005-09-09 15:00:00,20.83,20.88,20.81,20.85,456400.0,13.8303,13.8635,13.8171,13.8436,456400.0
2005-09-09 15:30:00,20.84,20.85,20.73,20.79,700200.0,13.837,13.8436,13.7639,13.8038,700200.0
2005-09-12 09:30:00,20.9,21.29,20.8,21.22,1948300.0,13.8768,14.1358,13.8104,14.0893,1948300.0
2005-09-12 10:00:00,21.2,21.27,21.14,21.23,857800.0,14.076,14.1225,14.0362,14.0959,857800.0
2005-09-12 10:30:00,21.23,21.39,21.17,21.33,907900.0,14.0959,14.2022,14.0561,14.1623,907900.0
2005-09-12 11:00:00,21.34,21.35,21.26,21.28,865900.0,14.169,14.1756,14.1158,14.1291,865900.0
2005-09-12 11:30:00,21.29,21.31,21.2,21.25,574800.0,14.1358,14.149,14.076,14.1092,574800.0
2005-09-12 12:00:00,21.25,21.27,21.22,21.24,740400.0,14.1092,14.1225,14.0893,14.1026,740400.0
2005-09-12 12:30:00,21.25,21.26,21.21,21.25,345000.0,14.1092,14.1158,14.0826,14.1092,345000.0
2005-09-12 13:00:00,21.25,21.29,21.21,21.23,404400.0,14.1092,14.1358,14.0826,14.0959,404400.0
2005-09-12 13:30:00,21.22,21.24,21.04,21.04,700700.0,14.0893,14.1026,13.9698,13.9698,700700.0
2005-09-12 14:00:00,21.04,21.15,20.97,21.11,732100.0,13.9698,14.0428,13.9233,14.0162,732100.0
2005-09-12 14:30:00,21.11,21.22,21.09,21.21,537100.0,14.0162,14.0893,14.003,14.0826,537100.0
2005-09-12 15:00:00,21.21,21.3,21.19,21.27,781100.0,14.0826,14.1424,14.0694,14.1225,781100.0
2005-09-12 15:30:00,21.27,21.33,21.12,21.2,1179800.0,14.1225,14.1623,14.0229,14.076,1179800.0
2005-09-13 09:30:00,21.2,21.68,21.04,21.66,2315400.0,14.076,14.3947,13.9698,14.3814,2315400.0
2005-09-13 10:00:00,21.66,21.83,21.62,21.65,1621100.0,14.3814,14.4943,14.3549,14.3748,1621100.0
2005-09-13 10:30:00,21.66,21.67,21.3,21.31,1055200.0,14.3814,14.3881,14.1424,14.149,1055200.0
2005-09-13 11:00:00,21.3,21.51,21.23,21.51,1196800.0,14.1424,14.2818,14.0959,14.2818,1196800.0
2005-09-13 11:30:00,21.51,21.61,21.47,21.59,762800.0,14.2818,14.3482,14.2553,14.3349,762800.0
2005-09-13 12:00:00,21.59,21.68,21.52,21.67,721000.0,14.3349,14.3947,14.2885,14.3881,721000.0
2005-09-13 12:30:00,21.66,21.75,21.65,21.72,739800.0,14.3814,14.4412,14.3748,14.4213,739800.0
2005-09-13 13:00:00,21.72,21.83,21.69,21.76,1137700.0,14.4213,14.4943,14.4013,14.4478,1137700.0
2005-09-13 13:30:00,21.75,21.78,21.66,21.73,566700.0,14.4412,14.4611,14.3814,14.4279,566700.0
2005-09-13 14:00:00,21.73,21.8,21.71,21.72,619500.0,14.4279,14.4744,14.4146,14.4213,619500.0
2005-09-13 14:30:00,21.71,21.83,21.71,21.82,621300.0,14.4146,14.4943,14.4146,14.4877,621300.0
2005-09-13 15:00:00,21.82,21.9,21.75,21.86,1306700.0,14.4877,14.5408,14.4412,14.5142,1306700.0
2005-09-13 15:30:00,21.87,21.95,21.7,21.73,2038800.0,14.5209,14.574,14.408,14.4279,2038800.0
2005-09-14 09:30:00,21.85,21.9,21.0,21.01,2343400.0,14.5076,14.5408,13.9432,13.9498,2343400.0
2005-09-14 10:00:00,21.0,21.15,20.75,20.94,3747900.0,13.9432,14.0428,13.7772,13.9034,3747900.0
2005-09-14 10:30:00,20.94,21.01,20.88,20.88,1336400.0,13.9034,13.9498,13.8635,13.8635,1336400.0
2005-09-14 11:00:00,20.88,21.05,20.86,20.99,1091300.0,13.8635,13.9764,13.8503,13.9366,1091300.0
2005-09-14 11:30:00,20.98,21.01,20.87,20.93,1046600.0,13.9299,13.9498,13.8569,13.8967,1046600.0
2005-09-14 12:00:00,20.92,20.97,20.91,20.93,508900.0,13.8901,13.9233,13.8835,13.8967,508900.0
2005-09-14 12:30:00,20.93,20.99,20.92,20.97,566300.0,13.8967,13.9366,13.8901,13.9233,566300.0
2005-09-14 13:00:00,20.97,21.0,20.95,20.95,542200.0,13.9233,13.9432,13.91,13.91,542200.0
2005-09-14 13:30:00,20.96,20.98,20.88,20.89,877900.0,13.9166,13.9299,13.8635,13.8702,877900.0
2005-09-14 14:00:00,20.88,21.85,20.8,20.82,859700.0,13.8635,14.5076,13.8104,13.8237,859700.0
2005-09-14 14:30:00,20.8,20.89,20.75,20.75,843400.0,13.8104,13.8702,13.7772,13.7772,843400.0
2005-09-14 15:00:00,20.76,20.9,20.7,20.87,1207200.0,13.7839,13.8768,13.744,13.8569,1207200.0
2005-09-14 15:30:00,20.87,20.92,20.79,20.82,1620800.0,13.8569,13.8901,13.8038,13.8237,1620800.0
2005-09-15 09:30:00,20.53,20.85,20.22,20.23,3114700.0,13.6311,13.8436,13.4253,13.432,3114700.0
2005-09-15 10:00:00,20.24,20.26,19.8,20.04,4291000.0,13.4386,13.4519,13.1465,13.3058,4291000.0
2005-09-15 10:30:00,20.04,20.09,19.88,20.01,2730500.0,13.3058,13.339,13.1996,13.2859,2730500.0
2005-09-15 11:00:00,20.01,20.03,19.9,20.02,3362000.0,13.2859,13.2992,13.2128,13.2925,3362000.0
2005-09-15 11:30:00,20.03,20.15,20.0,20.09,2728400.0,13.2992,13.3788,13.2792,13.339,2728400.0
2005-09-15 12:00:00,20.1,20.1,19.8,19.85,2035000.0,13.3456,13.3456,13.1465,13.1797,2035000.0
2005-09-15 12:30:00,19.86,19.92,19.84,19.88,1510600.0,13.1863,13.2261,13.173,13.1996,1510600.0
2005-09-15 13:00:00,19.89,19.92,19.86,19.89,1218300.0,13.2062,13.2261,13.1863,13.2062,1218300.0
2005-09-15 13:30:00,19.89,19.9,19.73,19.74,1042500.0,13.2062,13.2128,13.1,13.1066,1042500.0
2005-09-15 14:00:00,19.75,19.76,19.48,19.59,2259500.0,13.1133,13.1199,12.934,13.007,2259500.0
2005-09-15 14:30:00,19.59,19.7,19.25,19.35,2630400.0,13.007,13.0801,12.7813,12.8477,2630400.0
2005-09-15 15:00:00,19.36,19.51,19.35,19.47,2943400.0,12.8543,12.9539,12.8477,12.9273,2943400.0
2005-09-15 15:30:00,19.48,19.69,19.47,19.58,3154900.0,12.934,13.0734,12.9273,13.0004,3154900.0
2005-09-16 09:30:00,20.03,20.19,19.98,20.19,6102500.0,13.2992,13.4054,13.266,13.4054,6102500.0
2005-09-16 10:00:00,20.18,20.3,20.17,20.22,2397300.0,13.3988,13.4784,13.3921,13.4253,2397300.0
2005-09-16 10:30:00,20.21,20.26,20.18,20.22,1214300.0,13.4187,13.4519,13.3988,13.4253,1214300.0
2005-09-16 11:00:00,20.23,20.24,20.02,20.02,1428200.0,13.432,13.4386,13.2925,13.2925,1428200.0
2005-09-16 11:30:00,20.01,20.14,20.0,20.09,870000.0,13.2859,13.3722,13.2792,13.339,870000.0
2005-09-16 12:00:00,20.09,20.18,20.08,20.17,664700.0,13.339,13.3988,13.3324,13.3921,664700.0
2005-09-16 12:30:00,20.17,20.24,20.16,20.18,629700.0,13.3921,13.4386,13.3855,13.3988,629700.0
2005-09-16 13:00:00,20.19,20.19,20.12,20.14,449100.0,13.4054,13.4054,13.3589,13.3722,449100.0
2005-09-16 13:30:00,20.15,20.23,20.11,20.16,590900.0,13.3788,13.432,13.3523,13.3855,590900.0
2005-09-16 14:00:00,20.16,20.2,20.14,20.17,530900.0,13.3855,13.412,13.3722,13.3921,530900.0
2005-09-16 14:30:00,20.17,20.2,20.14,20.2,582200.0,13.3921,13.412,13.3722,13.412,582200.0
2005-09-16 15:00:00,20.2,20.24,20.12,20.17,968900.0,13.412,13.4386,13.3589,13.3921,968900.0
2005-09-16 15:30:00,20.17,20.29,20.16,20.28,2140800.0,13.3921,13.4718,13.3855,13.4652,2140800.0
2005-09-19 09:30:00,20.48,20.7,20.41,20.62,1678400.0,13.5979,13.744,13.5515,13.6909,1678400.0
2005-09-19 10:00:00,20.64,20.79,20.44,20.44,2318100.0,13.7042,13.8038,13.5714,13.5714,2318100.0
2005-09-19 10:30:00,20.45,20.56,20.35,20.43,1100900.0,13.578,13.6511,13.5116,13.5647,1100900.0
2005-09-19 11:00:00,20.44,20.61,20.3,20.36,1059200.0,13.5714,13.6843,13.4784,13.5183,1059200.0
2005-09-19 11:30:00,20.35,20.38,20.3,20.33,667800.0,13.5116,13.5316,13.4784,13.4984,667800.0
2005-09-19 12:00:00,20.33,20.33,20.19,20.23,1212500.0,13.4984,13.4984,13.4054,13.432,1212500.0
2005-09-19 12:30:00,20.24,20.29,20.13,20.18,933100.0,13.4386,13.4718,13.3656,13.3988,933100.0
2005-09-19 13:00:00,20.18,20.29,20.18,20.27,662400.0,13.3988,13.4718,13.3988,13.4585,662400.0
2005-09-19 13:30:00,20.27,20.34,20.2,20.2,596300.0,13.4585,13.505,13.412,13.412,596300.0
2005-09-19 14:00:00,20.2,20.21,19.95,20.04,1348800.0,13.412,13.4187,13.246,13.3058,1348800.0
2005-09-19 14:30:00,20.05,20.19,20.02,20.12,762100.0,13.3124,13.4054,13.2925,13.3589,762100.0
2005-09-19 15:00:00,20.11,20.16,20.07,20.14,762100.0,13.3523,13.3855,13.3257,13.3722,762100.0
2005-09-19 15:30:00,20.15,20.21,20.08,20.13,1417100.0,13.3788,13.4187,13.3324,13.3656,1417100.0
2005-09-20 09:30:00,20.4,20.62,20.35,20.42,1493500.0,13.5448,13.6909,13.5116,13.5581,1493500.0
2005-09-20 10:00:00,20.41,20.6,20.39,20.59,727400.0,13.5515,13.6776,13.5382,13.671,727400.0
2005-09-20 10:30:00,20.59,20.59,20.49,20.5,1142500.0,13.671,13.671,13.6046,13.6112,1142500.0
2005-09-20 11:00:00,20.5,20.51,20.38,20.44,467100.0,13.6112,13.6179,13.5316,13.5714,467100.0
2005-09-20 11:30:00,20.44,20.46,20.34,20.38,1234700.0,13.5714,13.5847,13.505,13.5316,1234700.0
2005-09-20 12:00:00,20.37,20.38,20.31,20.35,584400.0,13.5249,13.5316,13.4851,13.5116,584400.0
2005-09-20 12:30:00,20.35,20.38,20.34,20.35,378000.0,13.5116,13.5316,13.505,13.5116,378000.0
2005-09-20 13:00:00,20.35,20.37,20.31,20.35,222700.0,13.5116,13.5249,13.4851,13.5116,222700.0
2005-09-20 13:30:00,20.35,20.39,20.32,20.34,384400.0,13.5116,13.5382,13.4917,13.505,384400.0
2005-09-20 14:00:00,20.34,20.41,20.3,20.33,458100.0,13.505,13.5515,13.4784,13.4984,458100.0
2005-09-20 14:30:00,20.33,20.4,20.11,20.17,791800.0,13.4984,13.5448,13.3523,13.3921,791800.0
2005-09-20 15:00:00,20.16,20.17,19.98,20.12,1410900.0,13.3855,13.3921,13.266,13.3589,1410900.0
2005-09-20 15:30:00,20.12,20.13,20.0,20.08,1317000.0,13.3589,13.3656,13.2792,13.3324,1317000.0
2005-09-21 09:30:00,20.09,20.09,19.65,20.02,1609200.0,13.339,13.339,13.0469,13.2925,1609200.0
2005-09-21 10:00:00,20.02,20.06,19.82,19.83,1224300.0,13.2925,13.3191,13.1597,13.1664,1224300.0
2005-09-21 10:30:00,19.83,19.96,18.98,19.93,917500.0,13.1664,13.2527,12.602,13.2328,917500.0
2005-09-21 11:00:00,19.93,20.02,19.9,19.92,931500.0,13.2328,13.2925,13.2128,13.2261,931500.0
2005-09-21 11:30:00,19.93,19.95,19.86,19.87,1058400.0,13.2328,13.246,13.1863,13.1929,1058400.0
2005-09-21 12:00:00,19.87,19.95,19.86,19.94,524300.0,13.1929,13.246,13.1863,13.2394,524300.0
2005-09-21 12:30:00,19.93,20.0,19.9,19.99,428500.0,13.2328,13.2792,13.2128,13.2726,428500.0
2005-09-21 13:00:00,19.99,20.04,19.91,19.94,446900.0,13.2726,13.3058,13.2195,13.2394,446900.0
2005-09-21 13:30:00,19.95,19.97,19.87,19.89,558600.0,13.246,13.2593,13.1929,13.2062,558600.0
2005-09-21 14:00:00,19.89,19.99,19.86,19.94,377500.0,13.2062,13.2726,13.1863,13.2394,377500.0
2005-09-21 14:30:00,19.94,20.01,19.92,19.99,431400.0,13.2394,13.2859,13.2261,13.2726,431400.0
2005-09-21 15:00:00,19.99,20.0,19.85,19.87,818400.0,13.2726,13.2792,13.1797,13.1929,818400.0
2005-09-21 15:30:00,19.87,19.89,19.74,19.77,1317700.0,13.1929,13.2062,13.1066,13.1265,1317700.0
2005-09-22 09:30:00,19.41,19.5,18.29,18.47,4671500.0,12.8875,12.9473,12.1439,12.2634,4671500.0
2005-09-22 10:00:00,18.44,18.95,18.3,18.8,4141000.0,12.2435,12.5821,12.1505,12.4825,4141000.0
2005-09-22 10:30:00,18.8,18.82,18.46,18.55,2679600.0,12.4825,12.4958,12.2567,12.3165,2679600.0
2005-09-22 11:00:00,18.55,19.6,16.6,18.5,2485400.0,12.3165,13.0137,11.0218,12.2833,2485400.0
2005-09-22 11:30:00,18.52,18.52,18.27,18.43,2353700.0,12.2966,12.2966,12.1306,12.2368,2353700.0
2005-09-22 12:00:00,18.44,18.53,18.32,18.49,1328700.0,12.2435,12.3032,12.1638,12.2767,1328700.0
2005-09-22 12:30:00,18.49,18.68,18.48,18.65,1134600.0,12.2767,12.4028,12.27,12.3829,1134600.0
2005-09-22 13:00:00,18.65,18.78,18.55,18.74,1519000.0,12.3829,12.4692,12.3165,12.4427,1519000.0
2005-09-22 13:30:00,18.75,19.03,18.72,18.9,1023700.0,12.4493,12.6352,12.4294,12.5489,1023700.0
2005-09-22 14:00:00,18.9,18.95,18.82,18.84,661800.0,12.5489,12.5821,12.4958,12.509,661800.0
2005-09-22 14:30:00,18.85,18.91,18.83,18.9,860600.0,12.5157,12.5555,12.5024,12.5489,860600.0
2005-09-22 15:00:00,18.9,18.99,18.88,18.97,985200.0,12.5489,12.6086,12.5356,12.5954,985200.0
2005-09-22 15:30:00,18.97,18.98,18.72,18.74,2206600.0,12.5954,12.602,12.4294,12.4427,2206600.0
2005-09-23 09:30:00,18.65,18.96,18.56,18.83,1409300.0,12.3829,12.5887,12.3231,12.5024,1409300.0
2005-09-23 10:00:00,18.82,18.93,18.75,18.87,810300.0,12.4958,12.5688,12.4493,12.529,810300.0
2005-09-23 10:30:00,18.87,18.89,18.74,18.86,807300.0,12.529,12.5422,12.4427,12.5223,807300.0
2005-09-23 11:00:00,18.86,18.9,18.81,18.84,714200.0,12.5223,12.5489,12.4891,12.509,714200.0
2005-09-23 11:30:00,18.84,18.88,18.79,18.8,562500.0,12.509,12.5356,12.4759,12.4825,562500.0
2005-09-23 12:00:00,18.81,18.82,18.76,18.79,352200.0,12.4891,12.4958,12.4559,12.4759,352200.0
2005-09-23 12:30:00,18.8,18.82,18.75,18.76,365600.0,12.4825,12.4958,12.4493,12.4559,365600.0
2005-09-23 13:00:00,18.77,18.85,18.76,18.81,314700.0,12.4626,12.5157,12.4559,12.4891,314700.0
2005-09-23 13:30:00,18.81,18.9,18.8,18.9,643900.0,12.4891,12.5489,12.4825,12.5489,643900.0
2005-09-23 14:00:00,18.9,18.99,18.88,18.98,918900.0,12.5489,12.6086,12.5356,12.602,918900.0
2005-09-23 14:30:00,18.99,19.06,18.93,19.0,845100.0,12.6086,12.6551,12.5688,12.6153,845100.0
2005-09-23 15:00:00,19.01,19.05,18.91,19.02,748500.0,12.6219,12.6485,12.5555,12.6286,748500.0
2005-09-23 15:30:00,19.01,19.06,18.97,19.04,1184500.0,12.6219,12.6551,12.5954,12.6418,1184500.0
2005-09-26 09:30:00,19.3,19.4,19.14,19.19,1639100.0,12.8145,12.8809,12.7082,12.7414,1639100.0
2005-09-26 10:00:00,19.19,19.39,19.19,19.3,870800.0,12.7414,12.8742,12.7414,12.8145,870800.0
2005-09-26 10:30:00,19.3,19.3,19.18,19.26,915600.0,12.8145,12.8145,12.7348,12.7879,915600.0
2005-09-26 11:00:00,19.26,19.28,19.17,19.21,730500.0,12.7879,12.8012,12.7282,12.7547,730500.0
2005-09-26 11:30:00,19.21,19.25,19.17,19.17,603100.0,12.7547,12.7813,12.7282,12.7282,603100.0
2005-09-26 12:00:00,19.18,19.2,19.05,19.05,775300.0,12.7348,12.7481,12.6485,12.6485,775300.0
2005-09-26 12:30:00,19.06,19.11,18.96,18.96,824800.0,12.6551,12.6883,12.5887,12.5887,824800.0
2005-09-26 13:00:00,18.95,18.96,18.65,18.65,1480100.0,12.5821,12.5887,12.3829,12.3829,1480100.0
2005-09-26 13:30:00,18.65,18.74,18.64,18.72,1144500.0,12.3829,12.4427,12.3763,12.4294,1144500.0
2005-09-26 14:00:00,18.72,18.82,18.68,18.78,883000.0,12.4294,12.4958,12.4028,12.4692,883000.0
2005-09-26 14:30:00,18.79,18.81,18.71,18.73,446400.0,12.4759,12.4891,12.4227,12.436,446400.0
2005-09-26 15:00:00,18.74,18.77,18.69,18.73,795300.0,12.4427,12.4626,12.4095,12.436,795300.0
2005-09-26 15:30:00,18.75,18.82,18.7,18.82,1057000.0,12.4493,12.4958,12.4161,12.4958,1057000.0
2005-09-27 09:30:00,18.8,18.85,18.73,18.84,2375500.0,12.4825,12.5157,12.436,12.509,2375500.0
2005-09-27 10:00:00,18.85,18.85,18.51,18.58,2236000.0,12.5157,12.5157,12.2899,12.3364,2236000.0
2005-09-27 10:30:00,18.57,18.77,18.4,18.4,1432700.0,12.3298,12.4626,12.2169,12.2169,1432700.0
2005-09-27 11:00:00,18.4,18.45,18.35,18.41,1159300.0,12.2169,12.2501,12.1837,12.2235,1159300.0
2005-09-27 11:30:00,18.41,18.42,18.33,18.36,998100.0,12.2235,12.2302,12.1704,12.1903,998100.0
2005-09-27 12:00:00,18.36,18.44,18.33,18.37,809500.0,12.1903,12.2435,12.1704,12.197,809500.0
2005-09-27 12:30:00,18.37,18.39,18.28,18.33,1260900.0,12.197,12.2103,12.1372,12.1704,1260900.0
2005-09-27 13:00:00,18.33,18.39,18.32,18.39,538300.0,12.1704,12.2103,12.1638,12.2103,538300.0
2005-09-27 13:30:00,18.39,18.46,18.38,18.44,675000.0,12.2103,12.2567,12.2036,12.2435,675000.0
2005-09-27 14:00:00,18.44,18.49,18.3,18.31,1224800.0,12.2435,12.2767,12.1505,12.1571,1224800.0
2005-09-27 14:30:00,18.32,18.37,18.26,18.34,1516300.0,12.1638,12.197,12.124,12.1771,1516300.0
2005-09-27 15:00:00,18.36,18.48,18.36,18.45,1645500.0,12.1903,12.27,12.1903,12.2501,1645500.0
2005-09-27 15:30:00,18.45,18.53,18.41,18.51,2048300.0,12.2501,12.3032,12.2235,12.2899,2048300.0
2005-09-28 09:30:00,18.5,18.5,17.9,18.05,3951700.0,12.2833,12.2833,11.8849,11.9845,3951700.0
2005-09-28 10:00:00,18.05,18.08,17.33,17.55,5184000.0,11.9845,12.0044,11.5065,11.6525,5184000.0
2005-09-28 10:30:00,17.54,17.77,17.51,17.73,3404000.0,11.6459,11.7986,11.626,11.7721,3404000.0
2005-09-28 11:00:00,17.73,17.93,17.59,17.89,2103700.0,11.7721,11.9048,11.6791,11.8783,2103700.0
2005-09-28 11:30:00,17.9,17.93,17.64,17.75,1917600.0,11.8849,11.9048,11.7123,11.7853,1917600.0
2005-09-28 12:00:00,17.74,17.8,17.7,17.72,1025100.0,11.7787,11.8185,11.7521,11.7654,1025100.0
2005-09-28 12:30:00,17.73,17.91,17.72,17.87,1281000.0,11.7721,11.8916,11.7654,11.865,1281000.0
2005-09-28 13:00:00,17.87,17.97,17.84,17.95,1245700.0,11.865,11.9314,11.8451,11.9181,1245700.0
2005-09-28 13:30:00,17.95,18.18,17.94,18.15,1891000.0,11.9181,12.0708,11.9115,12.0509,1891000.0
2005-09-28 14:00:00,18.16,18.3,18.13,18.27,2169800.0,12.0576,12.1505,12.0376,12.1306,2169800.0
2005-09-28 14:30:00,18.28,18.28,18.01,18.11,1614600.0,12.1372,12.1372,11.958,12.0244,1614600.0
2005-09-28 15:00:00,18.12,18.18,18.07,18.14,1298300.0,12.031,12.0708,11.9978,12.0443,1298300.0
2005-09-28 15:30:00,18.14,18.25,18.1,18.15,1864800.0,12.0443,12.1173,12.0177,12.0509,1864800.0
2005-09-29 09:30:00,18.19,18.46,18.16,18.34,2187800.0,12.0775,12.2567,12.0576,12.1771,2187800.0
2005-09-29 10:00:00,18.35,18.45,18.24,18.42,1154900.0,12.1837,12.2501,12.1107,12.2302,1154900.0
2005-09-29 10:30:00,18.42,18.47,18.34,18.38,1088300.0,12.2302,12.2634,12.1771,12.2036,1088300.0
2005-09-29 11:00:00,18.39,18.58,18.39,18.49,1311900.0,12.2103,12.3364,12.2103,12.2767,1311900.0
2005-09-29 11:30:00,18.49,18.59,18.45,18.53,929600.0,12.2767,12.3431,12.2501,12.3032,929600.0
2005-09-29 12:00:00,18.54,18.68,18.51,18.61,811400.0,12.3099,12.4028,12.2899,12.3563,811400.0
2005-09-29 12:30:00,18.61,18.63,18.58,18.62,396800.0,12.3563,12.3696,12.3364,12.363,396800.0
2005-09-29 13:00:00,18.62,19.0,18.6,18.97,1202800.0,12.363,12.6153,12.3497,12.5954,1202800.0
2005-09-29 13:30:00,18.97,19.06,18.77,18.8,817700.0,12.5954,12.6551,12.4626,12.4825,817700.0
2005-09-29 14:00:00,18.8,18.93,18.8,18.83,702600.0,12.4825,12.5688,12.4825,12.5024,702600.0
2005-09-29 14:30:00,18.82,18.87,18.75,18.77,751900.0,12.4958,12.529,12.4493,12.4626,751900.0
2005-09-29 15:00:00,18.77,18.84,18.73,18.82,906800.0,12.4626,12.509,12.436,12.4958,906800.0
2005-09-29 15:30:00,18.82,18.82,17.74,18.74,1564000.0,12.4958,12.4958,11.7787,12.4427,1564000.0
2005-09-30 09:30:00,18.84,19.1,18.8,19.1,1402900.0,12.509,12.6817,12.4825,12.6817,1402900.0
2005-09-30 10:00:00,19.09,19.33,19.02,19.25,2142100.0,12.675,12.8344,12.6286,12.7813,2142100.0
2005-09-30 10:30:00,19.27,19.37,19.23,19.3,1122600.0,12.7946,12.8609,12.768,12.8145,1122600.0
2005-09-30 11:00:00,19.3,19.33,19.22,19.22,998400.0,12.8145,12.8344,12.7614,12.7614,998400.0
2005-09-30 11:30:00,19.22,19.29,19.2,19.26,926100.0,12.7614,12.8078,12.7481,12.7879,926100.0
2005-09-30 12:00:00,19.26,19.42,19.26,19.39,750000.0,12.7879,12.8941,12.7879,12.8742,750000.0
2005-09-30 12:30:00,19.35,19.45,19.22,19.26,606800.0,12.8477,12.9141,12.7614,12.7879,606800.0
2005-09-30 13:00:00,19.27,19.28,19.16,19.2,522800.0,12.7946,12.8012,12.7215,12.7481,522800.0
2005-09-30 13:30:00,19.21,19.23,19.15,19.16,373100.0,12.7547,12.768,12.7149,12.7215,373100.0
2005-09-30 14:00:00,19.16,19.31,19.09,19.24,757200.0,12.7215,12.8211,12.675,12.7746,757200.0
2005-09-30 14:30:00,19.24,19.32,19.22,19.26,965900.0,12.7746,12.8278,12.7614,12.7879,965900.0
2005-09-30 15:00:00,19.26,19.31,19.24,19.28,735500.0,12.7879,12.8211,12.7746,12.8012,735500.0
2005-09-30 15:30:00,19.27,19.32,19.25,19.3,1287000.0,12.7946,12.8278,12.7813,12.8145,1287000.0
2005-10-03 09:30:00,19.33,19.44,19.11,19.43,1027300.0,12.8344,12.9074,12.6883,12.9008,1027300.0
2005-10-03 10:00:00,19.4,19.49,19.26,19.29,1093000.0,12.8809,12.9406,12.7879,12.8078,1093000.0
2005-10-03 10:30:00,19.27,19.36,19.27,19.3,473300.0,12.7946,12.8543,12.7946,12.8145,473300.0
2005-10-03 11:00:00,19.29,19.32,19.25,19.26,365600.0,12.8078,12.8278,12.7813,12.7879,365600.0
2005-10-03 11:30:00,19.26,19.35,19.23,19.29,410900.0,12.7879,12.8477,12.768,12.8078,410900.0
2005-10-03 12:00:00,19.29,19.29,19.21,19.25,752500.0,12.8078,12.8078,12.7547,12.7813,752500.0
2005-10-03 12:30:00,19.25,19.25,19.18,19.22,277200.0,12.7813,12.7813,12.7348,12.7614,277200.0
2005-10-03 13:00:00,19.22,19.3,19.19,19.21,688700.0,12.7614,12.8145,12.7414,12.7547,688700.0
2005-10-03 13:30:00,19.22,19.3,19.2,19.26,379900.0,12.7614,12.8145,12.7481,12.7879,379900.0
2005-10-03 14:00:00,19.27,19.33,19.25,19.33,557400.0,12.7946,12.8344,12.7813,12.8344,557400.0
2005-10-03 14:30:00,19.32,19.35,19.3,19.34,548100.0,12.8278,12.8477,12.8145,12.841,548100.0
2005-10-03 15:00:00,19.34,19.38,19.29,19.38,873500.0,12.841,12.8676,12.8078,12.8676,873500.0
2005-10-03 15:30:00,19.38,19.43,19.36,19.41,1220000.0,12.8676,12.9008,12.8543,12.8875,1220000.0
2005-10-04 09:30:00,19.55,19.55,19.34,19.41,563500.0,12.9805,12.9805,12.841,12.8875,563500.0
2005-10-04 10:00:00,19.41,19.48,19.41,19.48,611300.0,12.8875,12.934,12.8875,12.934,611300.0
2005-10-04 10:30:00,19.48,19.77,19.47,19.67,1174900.0,12.934,13.1265,12.9273,13.0601,1174900.0
2005-10-04 11:00:00,19.68,19.72,19.62,19.68,656300.0,13.0668,13.0933,13.0269,13.0668,656300.0
2005-10-04 11:30:00,19.69,19.79,19.68,19.79,440100.0,13.0734,13.1398,13.0668,13.1398,440100.0
2005-10-04 12:00:00,19.79,19.85,19.75,19.85,627100.0,13.1398,13.1797,13.1133,13.1797,627100.0
2005-10-04 12:30:00,19.85,19.87,19.73,19.77,822900.0,13.1797,13.1929,13.1,13.1265,822900.0
2005-10-04 13:00:00,19.76,19.86,19.75,19.85,491800.0,13.1199,13.1863,13.1133,13.1797,491800.0
2005-10-04 13:30:00,19.86,19.89,19.6,19.62,1408100.0,13.1863,13.2062,13.0137,13.0269,1408100.0
2005-10-04 14:00:00,19.62,19.7,19.56,19.59,1516900.0,13.0269,13.0801,12.9871,13.007,1516900.0
2005-10-04 14:30:00,19.58,19.59,19.33,19.35,1076000.0,13.0004,13.007,12.8344,12.8477,1076000.0
2005-10-04 15:00:00,19.33,19.46,19.32,19.39,1015800.0,12.8344,12.9207,12.8278,12.8742,1015800.0
2005-10-04 15:30:00,19.39,19.4,19.24,19.25,1424400.0,12.8742,12.8809,12.7746,12.7813,1424400.0
2005-10-05 09:30:00,19.02,19.15,18.6,18.75,1597900.0,12.6286,12.7149,12.3497,12.4493,1597900.0
2005-10-05 10:00:00,18.75,18.78,18.42,18.69,1490000.0,12.4493,12.4692,12.2302,12.4095,1490000.0
2005-10-05 10:30:00,18.69,18.89,18.69,18.89,1496600.0,12.4095,12.5422,12.4095,12.5422,1496600.0
2005-10-05 11:00:00,18.88,18.88,18.74,18.74,730600.0,12.5356,12.5356,12.4427,12.4427,730600.0
2005-10-05 11:30:00,18.73,18.79,18.53,18.55,716100.0,12.436,12.4759,12.3032,12.3165,716100.0
2005-10-05 12:00:00,18.57,18.7,18.52,18.69,495400.0,12.3298,12.4161,12.2966,12.4095,495400.0
2005-10-05 12:30:00,18.68,18.8,18.67,18.68,372500.0,12.4028,12.4825,12.3962,12.4028,372500.0
2005-10-05 13:00:00,18.68,18.7,18.57,18.65,828600.0,12.4028,12.4161,12.3298,12.3829,828600.0
2005-10-05 13:30:00,18.65,18.67,18.6,18.66,446800.0,12.3829,12.3962,12.3497,12.3895,446800.0
2005-10-05 14:00:00,18.65,18.75,18.63,18.7,474800.0,12.3829,12.4493,12.3696,12.4161,474800.0
2005-10-05 14:30:00,18.69,18.8,18.67,18.76,569200.0,12.4095,12.4825,12.3962,12.4559,569200.0
2005-10-05 15:00:00,18.76,18.79,18.67,18.7,845300.0,12.4559,12.4759,12.3962,12.4161,845300.0
2005-10-05 15:30:00,18.7,18.73,18.52,18.53,1535400.0,12.4161,12.436,12.2966,12.3032,1535400.0
2005-10-06 09:30:00,18.86,19.24,18.85,18.91,2361500.0,12.5223,12.7746,12.5157,12.5555,2361500.0
2005-10-06 10:00:00,18.92,18.92,18.51,18.66,1237400.0,12.5622,12.5622,12.2899,12.3895,1237400.0
2005-10-06 10:30:00,18.66,18.79,18.63,18.78,1169500.0,12.3895,12.4759,12.3696,12.4692,1169500.0
2005-10-06 11:00:00,18.79,18.9,18.76,18.82,711000.0,12.4759,12.5489,12.4559,12.4958,711000.0
2005-10-06 11:30:00,18.82,18.85,18.72,18.77,453100.0,12.4958,12.5157,12.4294,12.4626,453100.0
2005-10-06 12:00:00,18.77,18.86,18.71,18.75,932100.0,12.4626,12.5223,12.4227,12.4493,932100.0
2005-10-06 12:30:00,18.76,18.89,18.67,18.84,666600.0,12.4559,12.5422,12.3962,12.509,666600.0
2005-10-06 13:00:00,18.84,18.86,18.72,18.77,639900.0,12.509,12.5223,12.4294,12.4626,639900.0
2005-10-06 13:30:00,18.79,18.82,18.65,18.66,385700.0,12.4759,12.4958,12.3829,12.3895,385700.0
2005-10-06 14:00:00,18.67,18.7,18.55,18.65,631700.0,12.3962,12.4161,12.3165,12.3829,631700.0
2005-10-06 14:30:00,18.65,18.68,18.61,18.64,579900.0,12.3829,12.4028,12.3563,12.3763,579900.0
2005-10-06 15:00:00,18.64,18.65,18.51,18.55,1145800.0,12.3763,12.3829,12.2899,12.3165,1145800.0
2005-10-06 15:30:00,18.56,18.74,18.38,18.61,1883400.0,12.3231,12.4427,12.2036,12.3563,1883400.0
2005-10-07 09:30:00,18.57,18.9,18.5,18.58,960300.0,12.3298,12.5489,12.2833,12.3364,960300.0
2005-10-07 10:00:00,18.58,18.71,18.5,18.52,732400.0,12.3364,12.4227,12.2833,12.2966,732400.0
2005-10-07 10:30:00,18.52,18.65,18.52,18.64,696300.0,12.2966,12.3829,12.2966,12.3763,696300.0
2005-10-07 11:00:00,18.64,18.71,18.61,18.63,501400.0,12.3763,12.4227,12.3563,12.3696,501400.0
2005-10-07 11:30:00,18.64,18.74,18.63,18.67,476100.0,12.3763,12.4427,12.3696,12.3962,476100.0
2005-10-07 12:00:00,18.67,18.71,18.65,18.66,317900.0,12.3962,12.4227,12.3829,12.3895,317900.0
2005-10-07 12:30:00,18.66,18.7,18.63,18.65,190500.0,12.3895,12.4161,12.3696,12.3829,190500.0
2005-10-07 13:00:00,18.65,18.69,18.64,18.66,262200.0,12.3829,12.4095,12.3763,12.3895,262200.0
2005-10-07 13:30:00,18.67,18.68,18.62,18.63,272100.0,12.3962,12.4028,12.363,12.3696,272100.0
2005-10-07 14:00:00,18.62,18.62,18.53,18.56,457400.0,12.363,12.363,12.3032,12.3231,457400.0
2005-10-07 14:30:00,18.56,18.61,18.52,18.56,334700.0,12.3231,12.3563,12.2966,12.3231,334700.0
2005-10-07 15:00:00,18.56,18.59,18.53,18.54,348400.0,12.3231,12.3431,12.3032,12.3099,348400.0
2005-10-07 15:30:00,18.53,18.61,18.5,18.5,1000500.0,12.3032,12.3563,12.2833,12.2833,1000500.0
2005-10-10 09:30:00,18.53,18.8,18.51,18.55,538500.0,12.3032,12.4825,12.2899,12.3165,538500.0
2005-10-10 10:00:00,18.55,18.55,18.3,18.48,478500.0,12.3165,12.3165,12.1505,12.27,478500.0
2005-10-10 10:30:00,18.48,18.5,18.32,18.38,309000.0,12.27,12.2833,12.1638,12.2036,309000.0
2005-10-10 11:00:00,18.38,18.43,18.35,18.38,437400.0,12.2036,12.2368,12.1837,12.2036,437400.0
2005-10-10 11:30:00,18.38,18.48,18.33,18.47,466100.0,12.2036,12.27,12.1704,12.2634,466100.0
2005-10-10 12:00:00,18.47,18.57,18.39,18.4,505800.0,12.2634,12.3298,12.2103,12.2169,505800.0
2005-10-10 12:30:00,18.41,18.56,18.4,18.47,213200.0,12.2235,12.3231,12.2169,12.2634,213200.0
2005-10-10 13:00:00,18.46,18.5,18.42,18.46,206700.0,12.2567,12.2833,12.2302,12.2567,206700.0
2005-10-10 13:30:00,18.46,18.51,18.36,18.39,197700.0,12.2567,12.2899,12.1903,12.2103,197700.0
2005-10-10 14:00:00,18.4,18.41,18.32,18.32,368500.0,12.2169,12.2235,12.1638,12.1638,368500.0
2005-10-10 14:30:00,18.32,18.34,18.19,18.3,738900.0,12.1638,12.1771,12.0775,12.1505,738900.0
2005-10-10 15:00:00,18.3,18.4,18.25,18.32,606300.0,12.1505,12.2169,12.1173,12.1638,606300.0
2005-10-10 15:30:00,18.31,18.33,18.22,18.23,1247000.0,12.1571,12.1704,12.0974,12.104,1247000.0
2005-10-11 09:30:00,18.35,18.35,17.88,17.96,2061900.0,12.1837,12.1837,11.8716,11.9248,2061900.0
2005-10-11 10:00:00,17.95,17.98,17.47,17.69,2275200.0,11.9181,11.938,11.5994,11.7455,2275200.0
2005-10-11 10:30:00,17.7,17.73,17.24,17.27,3604100.0,11.7521,11.7721,11.4467,11.4666,3604100.0
2005-10-11 11:00:00,17.27,17.3,16.61,16.92,6777500.0,11.4666,11.4865,11.0284,11.2342,6777500.0
2005-10-11 11:30:00,16.91,17.33,16.9,17.09,4343900.0,11.2276,11.5065,11.221,11.3471,4343900.0
2005-10-11 12:00:00,17.1,17.15,16.96,17.06,2209900.0,11.3538,11.387,11.2608,11.3272,2209900.0
2005-10-11 12:30:00,17.06,17.25,17.02,17.25,1687400.0,11.3272,11.4533,11.3006,11.4533,1687400.0
2005-10-11 13:00:00,17.25,17.38,17.22,17.35,1381000.0,11.4533,11.5397,11.4334,11.5197,1381000.0
2005-10-11 13:30:00,17.34,17.43,17.27,17.37,976200.0,11.5131,11.5729,11.4666,11.533,976200.0
2005-10-11 14:00:00,17.37,17.63,17.33,17.57,1285700.0,11.533,11.7057,11.5065,11.6658,1285700.0
2005-10-11 14:30:00,17.57,17.64,17.54,17.62,910700.0,11.6658,11.7123,11.6459,11.699,910700.0
2005-10-11 15:00:00,17.62,17.78,17.57,17.76,1895300.0,11.699,11.8052,11.6658,11.792,1895300.0
2005-10-11 15:30:00,17.75,17.82,17.67,17.76,3098000.0,11.7853,11.8318,11.7322,11.792,3098000.0
2005-10-12 09:30:00,17.27,17.68,17.07,17.6,2324800.0,11.4666,11.7389,11.3338,11.6857,2324800.0
2005-10-12 10:00:00,17.61,17.62,17.38,17.43,1284700.0,11.6924,11.699,11.5397,11.5729,1284700.0
2005-10-12 10:30:00,17.43,17.64,17.41,17.46,921300.0,11.5729,11.7123,11.5596,11.5928,921300.0
2005-10-12 11:00:00,17.46,17.57,17.38,17.56,887500.0,11.5928,11.6658,11.5397,11.6592,887500.0
2005-10-12 11:30:00,17.56,17.6,17.4,17.43,498700.0,11.6592,11.6857,11.5529,11.5729,498700.0
2005-10-12 12:00:00,17.43,17.6,17.39,17.49,685100.0,11.5729,11.6857,11.5463,11.6127,685100.0
2005-10-12 12:30:00,17.5,17.57,17.47,17.52,283500.0,11.6193,11.6658,11.5994,11.6326,283500.0
2005-10-12 13:00:00,17.52,17.58,17.5,17.52,383600.0,11.6326,11.6725,11.6193,11.6326,383600.0
2005-10-12 13:30:00,17.52,17.54,17.45,17.46,726500.0,11.6326,11.6459,11.5861,11.5928,726500.0
2005-10-12 14:00:00,17.47,17.55,17.4,17.5,678900.0,11.5994,11.6525,11.5529,11.6193,678900.0
2005-10-12 14:30:00,17.5,17.5,17.4,17.48,550400.0,11.6193,11.6193,11.5529,11.6061,550400.0
2005-10-12 15:00:00,17.48,17.49,17.38,17.45,1215600.0,11.6061,11.6127,11.5397,11.5861,1215600.0
2005-10-12 15:30:00,17.45,17.7,17.43,17.53,1369200.0,11.5861,11.7521,11.5729,11.6393,1369200.0
2005-10-13 09:30:00,17.36,17.65,17.3,17.58,899700.0,11.5264,11.7189,11.4865,11.6725,899700.0
2005-10-13 10:00:00,17.58,17.93,17.5,17.65,782100.0,11.6725,11.9048,11.6193,11.7189,782100.0
2005-10-13 10:30:00,17.65,17.87,17.58,17.77,811800.0,11.7189,11.865,11.6725,11.7986,811800.0
2005-10-13 11:00:00,17.78,17.9,17.73,17.88,975500.0,11.8052,11.8849,11.7721,11.8716,975500.0
2005-10-13 11:30:00,17.88,17.89,17.75,17.77,675200.0,11.8716,11.8783,11.7853,11.7986,675200.0
2005-10-13 12:00:00,17.77,17.81,17.71,17.76,651600.0,11.7986,11.8252,11.7588,11.792,651600.0
2005-10-13 12:30:00,17.76,17.81,17.74,17.77,704300.0,11.792,11.8252,11.7787,11.7986,704300.0
2005-10-13 13:00:00,17.77,17.79,17.72,17.75,440300.0,11.7986,11.8119,11.7654,11.7853,440300.0
2005-10-13 13:30:00,17.75,17.76,17.57,17.65,598000.0,11.7853,11.792,11.6658,11.7189,598000.0
2005-10-13 14:00:00,17.65,17.77,17.63,17.67,525200.0,11.7189,11.7986,11.7057,11.7322,525200.0
2005-10-13 14:30:00,17.67,17.75,17.66,17.71,513500.0,11.7322,11.7853,11.7256,11.7588,513500.0
2005-10-13 15:00:00,17.71,17.74,17.67,17.69,585100.0,11.7588,11.7787,11.7322,11.7455,585100.0
2005-10-13 15:30:00,17.7,17.73,17.61,17.68,877500.0,11.7521,11.7721,11.6924,11.7389,877500.0
2005-10-14 09:30:00,18.0,18.71,18.0,18.41,3171600.0,11.9513,12.4227,11.9513,12.2235,3171600.0
2005-10-14 10:00:00,18.4,18.48,18.24,18.26,1421100.0,12.2169,12.27,12.1107,12.124,1421100.0
2005-10-14 10:30:00,18.25,18.46,18.25,18.38,756700.0,12.1173,12.2567,12.1173,12.2036,756700.0
2005-10-14 11:00:00,18.38,18.48,18.36,18.47,924700.0,12.2036,12.27,12.1903,12.2634,924700.0
2005-10-14 11:30:00,18.48,18.5,18.4,18.47,590300.0,12.27,12.2833,12.2169,12.2634,590300.0
2005-10-14 12:00:00,18.46,18.48,18.37,18.38,608900.0,12.2567,12.27,12.197,12.2036,608900.0
2005-10-14 12:30:00,18.38,18.42,18.25,18.26,754600.0,12.2036,12.2302,12.1173,12.124,754600.0
2005-10-14 13:00:00,18.26,18.34,18.23,18.31,656700.0,12.124,12.1771,12.104,12.1571,656700.0
2005-10-14 13:30:00,18.28,18.32,18.21,18.21,978800.0,12.1372,12.1638,12.0908,12.0908,978800.0
2005-10-14 14:00:00,18.21,18.22,18.03,18.09,839500.0,12.0908,12.0974,11.9712,12.0111,839500.0
2005-10-14 14:30:00,18.08,18.27,18.07,18.22,503300.0,12.0044,12.1306,11.9978,12.0974,503300.0
2005-10-14 15:00:00,18.21,18.24,18.09,18.22,805700.0,12.0908,12.1107,12.0111,12.0974,805700.0
2005-10-14 15:30:00,18.22,18.24,18.16,18.18,1669900.0,12.0974,12.1107,12.0576,12.0708,1669900.0
2005-10-17 09:30:00,18.1,18.26,18.04,18.2,1192200.0,12.0177,12.124,11.9779,12.0841,1192200.0
2005-10-17 10:00:00,18.2,18.21,17.96,18.01,1062600.0,12.0841,12.0908,11.9248,11.958,1062600.0
2005-10-17 10:30:00,18.01,18.07,17.99,18.07,329900.0,11.958,11.9978,11.9447,11.9978,329900.0
2005-10-17 11:00:00,18.05,18.12,18.04,18.06,335400.0,11.9845,12.031,11.9779,11.9912,335400.0
2005-10-17 11:30:00,18.06,18.08,17.96,17.99,662700.0,11.9912,12.0044,11.9248,11.9447,662700.0
2005-10-17 12:00:00,17.99,18.0,17.92,17.95,425100.0,11.9447,11.9513,11.8982,11.9181,425100.0
2005-10-17 12:30:00,17.95,17.95,17.84,17.91,338400.0,11.9181,11.9181,11.8451,11.8916,338400.0
2005-10-17 13:00:00,17.91,18.04,17.9,18.04,427300.0,11.8916,11.9779,11.8849,11.9779,427300.0
2005-10-17 13:30:00,18.03,18.09,18.01,18.03,263500.0,11.9712,12.0111,11.958,11.9712,263500.0
2005-10-17 14:00:00,18.03,18.07,18.02,18.04,301000.0,11.9712,11.9978,11.9646,11.9779,301000.0
2005-10-17 14:30:00,18.04,18.06,18.02,18.05,353400.0,11.9779,11.9912,11.9646,11.9845,353400.0
2005-10-17 15:00:00,18.06,18.08,18.03,18.04,320800.0,11.9912,12.0044,11.9712,11.9779,320800.0
2005-10-17 15:30:00,18.03,18.2,18.03,18.1,815000.0,11.9712,12.0841,11.9712,12.0177,815000.0
2005-10-18 09:30:00,18.13,18.38,18.12,18.18,763600.0,12.0376,12.2036,12.031,12.0708,763600.0
2005-10-18 10:00:00,18.18,18.19,18.03,18.17,570000.0,12.0708,12.0775,11.9712,12.0642,570000.0
2005-10-18 10:30:00,18.16,18.19,18.11,18.17,502100.0,12.0576,12.0775,12.0244,12.0642,502100.0
2005-10-18 11:00:00,18.17,18.2,18.14,18.18,1159200.0,12.0642,12.0841,12.0443,12.0708,1159200.0
2005-10-18 11:30:00,18.18,18.24,18.17,18.21,426800.0,12.0708,12.1107,12.0642,12.0908,426800.0
2005-10-18 12:00:00,18.21,18.25,18.16,18.18,405700.0,12.0908,12.1173,12.0576,12.0708,405700.0
2005-10-18 12:30:00,18.18,18.2,18.13,18.15,335700.0,12.0708,12.0841,12.0376,12.0509,335700.0
2005-10-18 13:00:00,18.15,18.21,18.14,18.19,359300.0,12.0509,12.0908,12.0443,12.0775,359300.0
2005-10-18 13:30:00,18.19,18.19,18.15,18.18,316900.0,12.0775,12.0775,12.0509,12.0708,316900.0
2005-10-18 14:00:00,18.18,18.21,18.16,18.19,496400.0,12.0708,12.0908,12.0576,12.0775,496400.0
2005-10-18 14:30:00,18.18,18.2,18.08,18.1,543900.0,12.0708,12.0841,12.0044,12.0177,543900.0
2005-10-18 15:00:00,18.1,18.17,18.08,18.16,582600.0,12.0177,12.0642,12.0044,12.0576,582600.0
2005-10-18 15:30:00,18.17,18.2,18.11,18.12,742800.0,12.0642,12.0841,12.0244,12.031,742800.0
2005-10-19 09:30:00,17.85,17.98,17.79,17.95,698300.0,11.8517,11.938,11.8119,11.9181,698300.0
2005-10-19 10:00:00,17.96,18.06,17.95,18.02,512400.0,11.9248,11.9912,11.9181,11.9646,512400.0
2005-10-19 10:30:00,18.02,18.1,18.01,18.05,664500.0,11.9646,12.0177,11.958,11.9845,664500.0
2005-10-19 11:00:00,18.05,18.08,18.03,18.05,364000.0,11.9845,12.0044,11.9712,11.9845,364000.0
2005-10-19 11:30:00,18.06,18.07,18.02,18.05,320800.0,11.9912,11.9978,11.9646,11.9845,320800.0
2005-10-19 12:00:00,18.05,18.08,18.03,18.05,359400.0,11.9845,12.0044,11.9712,11.9845,359400.0
2005-10-19 12:30:00,18.06,18.18,18.06,18.11,330900.0,11.9912,12.0708,11.9912,12.0244,330900.0
2005-10-19 13:00:00,18.11,18.13,18.04,18.11,179900.0,12.0244,12.0376,11.9779,12.0244,179900.0
2005-10-19 13:30:00,18.1,18.16,18.08,18.16,214600.0,12.0177,12.0576,12.0044,12.0576,214600.0
2005-10-19 14:00:00,18.15,18.3,18.12,18.3,446900.0,12.0509,12.1505,12.031,12.1505,446900.0
2005-10-19 14:30:00,18.3,18.35,18.24,18.34,436500.0,12.1505,12.1837,12.1107,12.1771,436500.0
2005-10-19 15:00:00,18.34,18.35,18.25,18.27,753300.0,12.1771,12.1837,12.1173,12.1306,753300.0
2005-10-19 15:30:00,18.27,18.38,18.23,18.36,1740600.0,12.1306,12.2036,12.104,12.1903,1740600.0
2005-10-20 09:30:00,18.45,18.64,18.42,18.48,1050300.0,12.2501,12.3763,12.2302,12.27,1050300.0
2005-10-20 10:00:00,18.48,18.64,18.47,18.6,852500.0,12.27,12.3763,12.2634,12.3497,852500.0
2005-10-20 10:30:00,18.6,18.8,18.59,18.77,886000.0,12.3497,12.4825,12.3431,12.4626,886000.0
2005-10-20 11:00:00,18.77,18.8,18.62,18.7,666400.0,12.4626,12.4825,12.363,12.4161,666400.0
2005-10-20 11:30:00,18.7,18.75,18.65,18.73,519500.0,12.4161,12.4493,12.3829,12.436,519500.0
2005-10-20 12:00:00,18.74,18.75,18.68,18.74,387700.0,12.4427,12.4493,12.4028,12.4427,387700.0
2005-10-20 12:30:00,18.73,18.82,18.69,18.75,561000.0,12.436,12.4958,12.4095,12.4493,561000.0
2005-10-20 13:00:00,18.76,18.79,18.74,18.77,355900.0,12.4559,12.4759,12.4427,12.4626,355900.0
2005-10-20 13:30:00,18.77,18.77,18.64,18.69,370700.0,12.4626,12.4626,12.3763,12.4095,370700.0
2005-10-20 14:00:00,18.68,18.7,18.51,18.56,343900.0,12.4028,12.4161,12.2899,12.3231,343900.0
2005-10-20 14:30:00,18.55,18.61,18.51,18.52,369500.0,12.3165,12.3563,12.2899,12.2966,369500.0
2005-10-20 15:00:00,18.53,18.61,18.27,18.31,885000.0,12.3032,12.3563,12.1306,12.1571,885000.0
2005-10-20 15:30:00,18.31,18.4,18.11,18.25,1477200.0,12.1571,12.2169,12.0244,12.1173,1477200.0
2005-10-21 09:30:00,18.45,18.9,18.35,18.55,1347400.0,12.2501,12.5489,12.1837,12.3165,1347400.0
2005-10-21 10:00:00,18.56,18.82,18.34,18.76,833600.0,12.3231,12.4958,12.1771,12.4559,833600.0
2005-10-21 10:30:00,18.76,18.77,18.56,18.65,587400.0,12.4559,12.4626,12.3231,12.3829,587400.0
2005-10-21 11:00:00,18.64,18.69,18.57,18.62,641000.0,12.3763,12.4095,12.3298,12.363,641000.0
2005-10-21 11:30:00,18.62,18.63,18.55,18.6,553700.0,12.363,12.3696,12.3165,12.3497,553700.0
2005-10-21 12:00:00,18.59,18.64,18.54,18.64,346800.0,12.3431,12.3763,12.3099,12.3763,346800.0
2005-10-21 12:30:00,18.64,18.71,18.6,18.7,269100.0,12.3763,12.4227,12.3497,12.4161,269100.0
2005-10-21 13:00:00,18.7,18.74,18.6,18.61,295900.0,12.4161,12.4427,12.3497,12.3563,295900.0
2005-10-21 13:30:00,18.61,18.65,18.58,18.59,442700.0,12.3563,12.3829,12.3364,12.3431,442700.0
2005-10-21 14:00:00,18.58,18.62,18.48,18.5,421800.0,12.3364,12.363,12.27,12.2833,421800.0
2005-10-21 14:30:00,18.5,18.63,18.46,18.52,341000.0,12.2833,12.3696,12.2567,12.2966,341000.0
2005-10-21 15:00:00,18.53,18.57,18.41,18.48,452900.0,12.3032,12.3298,12.2235,12.27,452900.0
2005-10-21 15:30:00,18.48,18.58,18.4,18.55,794800.0,12.27,12.3364,12.2169,12.3165,794800.0
2005-10-24 09:30:00,18.85,18.85,18.61,18.69,558400.0,12.5157,12.5157,12.3563,12.4095,558400.0
2005-10-24 10:00:00,18.69,18.73,18.62,18.68,335200.0,12.4095,12.436,12.363,12.4028,335200.0
2005-10-24 10:30:00,18.68,18.71,18.63,18.65,344100.0,12.4028,12.4227,12.3696,12.3829,344100.0
2005-10-24 11:00:00,18.65,18.72,18.64,18.69,722600.0,12.3829,12.4294,12.3763,12.4095,722600.0
2005-10-24 11:30:00,18.7,18.74,18.67,18.72,666100.0,12.4161,12.4427,12.3962,12.4294,666100.0
2005-10-24 12:00:00,18.73,18.8,18.67,18.79,652500.0,12.436,12.4825,12.3962,12.4759,652500.0
2005-10-24 12:30:00,18.8,18.86,18.76,18.83,468100.0,12.4825,12.5223,12.4559,12.5024,468100.0
2005-10-24 13:00:00,18.83,18.85,18.76,18.8,305800.0,12.5024,12.5157,12.4559,12.4825,305800.0
2005-10-24 13:30:00,18.81,18.83,18.78,18.79,382900.0,12.4891,12.5024,12.4692,12.4759,382900.0
2005-10-24 14:00:00,18.77,18.79,18.54,18.76,570400.0,12.4626,12.4759,12.3099,12.4559,570400.0
2005-10-24 14:30:00,18.77,18.78,18.75,18.77,217500.0,12.4626,12.4692,12.4493,12.4626,217500.0
2005-10-24 15:00:00,18.77,18.78,18.7,18.75,383300.0,12.4626,12.4692,12.4161,12.4493,383300.0
2005-10-24 15:30:00,18.76,18.77,18.71,18.74,1021400.0,12.4559,12.4626,12.4227,12.4427,1021400.0
2005-10-25 09:30:00,18.71,18.89,18.4,18.89,882300.0,12.4227,12.5422,12.2169,12.5422,882300.0
2005-10-25 10:00:00,18.89,18.89,18.69,18.78,718000.0,12.5422,12.5422,12.4095,12.4692,718000.0
2005-10-25 10:30:00,18.77,18.79,18.64,18.7,454900.0,12.4626,12.4759,12.3763,12.4161,454900.0
2005-10-25 11:00:00,18.7,18.71,18.56,18.69,463900.0,12.4161,12.4227,12.3231,12.4095,463900.0
2005-10-25 11:30:00,18.69,18.69,18.61,18.61,394300.0,12.4095,12.4095,12.3563,12.3563,394300.0
2005-10-25 12:00:00,18.61,18.63,18.5,18.51,442100.0,12.3563,12.3696,12.2833,12.2899,442100.0
2005-10-25 12:30:00,18.5,18.6,18.41,18.52,433200.0,12.2833,12.3497,12.2235,12.2966,433200.0
2005-10-25 13:00:00,18.52,18.54,18.46,18.49,421200.0,12.2966,12.3099,12.2567,12.2767,421200.0
2005-10-25 13:30:00,18.5,18.5,18.4,18.47,629600.0,12.2833,12.2833,12.2169,12.2634,629600.0
2005-10-25 14:00:00,18.46,18.53,18.45,18.47,546100.0,12.2567,12.3032,12.2501,12.2634,546100.0
2005-10-25 14:30:00,18.46,18.5,18.46,18.49,375000.0,12.2567,12.2833,12.2567,12.2767,375000.0
2005-10-25 15:00:00,18.48,18.64,18.45,18.61,692800.0,12.27,12.3763,12.2501,12.3563,692800.0
2005-10-25 15:30:00,18.62,18.69,18.53,18.55,1097500.0,12.363,12.4095,12.3032,12.3165,1097500.0
2005-10-26 09:30:00,18.64,18.66,18.47,18.52,620700.0,12.3763,12.3895,12.2634,12.2966,620700.0
2005-10-26 10:00:00,18.52,18.52,18.3,18.41,905100.0,12.2966,12.2966,12.1505,12.2235,905100.0
2005-10-26 10:30:00,18.41,18.47,17.5,18.44,596900.0,12.2235,12.2634,11.6193,12.2435,596900.0
2005-10-26 11:00:00,18.44,18.44,18.3,18.32,823100.0,12.2435,12.2435,12.1505,12.1638,823100.0
2005-10-26 11:30:00,18.33,18.33,18.08,18.1,558100.0,12.1704,12.1704,12.0044,12.0177,558100.0
2005-10-26 12:00:00,18.09,18.24,18.05,18.13,664700.0,12.0111,12.1107,11.9845,12.0376,664700.0
2005-10-26 12:30:00,18.14,18.15,18.06,18.13,541300.0,12.0443,12.0509,11.9912,12.0376,541300.0
2005-10-26 13:00:00,18.13,18.19,18.09,18.14,643800.0,12.0376,12.0775,12.0111,12.0443,643800.0
2005-10-26 13:30:00,18.14,18.18,18.08,18.15,563600.0,12.0443,12.0708,12.0044,12.0509,563600.0
2005-10-26 14:00:00,18.13,18.27,18.11,18.19,525400.0,12.0376,12.1306,12.0244,12.0775,525400.0
2005-10-26 14:30:00,18.2,18.21,18.1,18.13,678600.0,12.0841,12.0908,12.0177,12.0376,678600.0
2005-10-26 15:00:00,18.13,18.14,17.89,17.94,1766300.0,12.0376,12.0443,11.8783,11.9115,1766300.0
2005-10-26 15:30:00,17.93,18.0,17.78,17.99,2336400.0,11.9048,11.9513,11.8052,11.9447,2336400.0
2005-10-27 09:30:00,18.5,19.0,18.31,18.91,4404500.0,12.2833,12.6153,12.1571,12.5555,4404500.0
2005-10-27 10:00:00,18.92,18.96,18.79,18.95,2326800.0,12.5622,12.5887,12.4759,12.5821,2326800.0
2005-10-27 10:30:00,18.95,19.07,18.91,19.01,2137300.0,12.5821,12.6618,12.5555,12.6219,2137300.0
2005-10-27 11:00:00,19.01,19.08,18.95,19.08,1088800.0,12.6219,12.6684,12.5821,12.6684,1088800.0
2005-10-27 11:30:00,19.07,19.08,18.99,19.05,1050500.0,12.6618,12.6684,12.6086,12.6485,1050500.0
2005-10-27 12:00:00,19.04,19.13,19.03,19.13,1022300.0,12.6418,12.7016,12.6352,12.7016,1022300.0
2005-10-27 12:30:00,19.12,19.24,19.09,19.23,1244500.0,12.695,12.7746,12.675,12.768,1244500.0
2005-10-27 13:00:00,19.23,19.24,18.97,19.04,1070000.0,12.768,12.7746,12.5954,12.6418,1070000.0
2005-10-27 13:30:00,19.02,19.12,18.98,19.04,611900.0,12.6286,12.695,12.602,12.6418,611900.0
2005-10-27 14:00:00,19.05,19.17,18.99,19.08,468300.0,12.6485,12.7282,12.6086,12.6684,468300.0
2005-10-27 14:30:00,19.09,19.2,19.05,19.12,767100.0,12.675,12.7481,12.6485,12.695,767100.0
2005-10-27 15:00:00,19.12,19.13,18.98,19.09,1181300.0,12.695,12.7016,12.602,12.675,1181300.0
2005-10-27 15:30:00,19.09,19.19,19.01,19.04,1489500.0,12.675,12.7414,12.6219,12.6418,1489500.0
2005-10-28 09:30:00,19.0,19.12,18.9,18.93,1356100.0,12.6153,12.695,12.5489,12.5688,1356100.0
2005-10-28 10:00:00,18.92,18.95,18.89,18.93,1335500.0,12.5622,12.5821,12.5422,12.5688,1335500.0
2005-10-28 10:30:00,18.93,18.94,18.85,18.92,946700.0,12.5688,12.5754,12.5157,12.5622,946700.0
2005-10-28 11:00:00,18.91,18.99,18.9,18.94,376300.0,12.5555,12.6086,12.5489,12.5754,376300.0
2005-10-28 11:30:00,18.94,18.95,18.81,18.93,572600.0,12.5754,12.5821,12.4891,12.5688,572600.0
2005-10-28 12:00:00,18.93,18.97,18.91,18.96,305900.0,12.5688,12.5954,12.5555,12.5887,305900.0
2005-10-28 12:30:00,18.96,18.98,18.91,18.93,317000.0,12.5887,12.602,12.5555,12.5688,317000.0
2005-10-28 13:00:00,18.93,19.0,18.92,18.95,291400.0,12.5688,12.6153,12.5622,12.5821,291400.0
2005-10-28 13:30:00,18.95,19.04,18.92,18.95,289100.0,12.5821,12.6418,12.5622,12.5821,289100.0
2005-10-28 14:00:00,18.94,18.99,18.92,18.95,482500.0,12.5754,12.6086,12.5622,12.5821,482500.0
2005-10-28 14:30:00,18.94,18.96,18.89,18.94,379000.0,12.5754,12.5887,12.5422,12.5754,379000.0
2005-10-28 15:00:00,18.94,19.0,18.93,18.94,468000.0,12.5754,12.6153,12.5688,12.5754,468000.0
2005-10-28 15:30:00,18.94,19.04,18.93,19.03,876700.0,12.5754,12.6418,12.5688,12.6352,876700.0
2005-10-31 09:30:00,19.18,19.47,19.1,19.4,1369900.0,12.7348,12.9273,12.6817,12.8809,1369900.0
2005-10-31 10:00:00,19.4,19.76,19.37,19.7,1215600.0,12.8809,13.1199,12.8609,13.0801,1215600.0
2005-10-31 10:30:00,19.71,19.87,19.42,19.81,1366800.0,13.0867,13.1929,12.8941,13.1531,1366800.0
2005-10-31 11:00:00,19.81,19.94,19.8,19.9,938000.0,13.1531,13.2394,13.1465,13.2128,938000.0
2005-10-31 11:30:00,19.91,19.98,19.9,19.94,685200.0,13.2195,13.266,13.2128,13.2394,685200.0
2005-10-31 12:00:00,19.94,19.97,19.76,19.92,639500.0,13.2394,13.2593,13.1199,13.2261,639500.0
2005-10-31 12:30:00,19.92,19.93,19.84,19.85,457800.0,13.2261,13.2328,13.173,13.1797,457800.0
2005-10-31 13:00:00,19.85,19.88,19.77,19.78,459000.0,13.1797,13.1996,13.1265,13.1332,459000.0
2005-10-31 13:30:00,19.79,19.9,19.74,19.89,545200.0,13.1398,13.2128,13.1066,13.2062,545200.0
2005-10-31 14:00:00,19.88,19.94,19.84,19.89,511300.0,13.1996,13.2394,13.173,13.2062,511300.0
2005-10-31 14:30:00,19.89,19.98,19.89,19.97,528400.0,13.2062,13.266,13.2062,13.2593,528400.0
2005-10-31 15:00:00,19.97,20.12,19.96,20.09,1427300.0,13.2593,13.3589,13.2527,13.339,1427300.0
2005-10-31 15:30:00,20.09,20.19,20.04,20.08,1749000.0,13.339,13.4054,13.3058,13.3324,1749000.0
2005-11-01 09:30:00,19.8,20.11,19.8,19.96,1305700.0,13.1465,13.3523,13.1465,13.2527,1305700.0
2005-11-01 10:00:00,19.98,20.06,19.95,19.99,752300.0,13.266,13.3191,13.246,13.2726,752300.0
2005-11-01 10:30:00,20.0,20.01,19.95,19.98,649900.0,13.2792,13.2859,13.246,13.266,649900.0
2005-11-01 11:00:00,19.98,20.0,19.92,19.92,359300.0,13.266,13.2792,13.2261,13.2261,359300.0
2005-11-01 11:30:00,19.92,20.0,19.89,19.98,382400.0,13.2261,13.2792,13.2062,13.266,382400.0
2005-11-01 12:00:00,19.98,20.01,19.91,19.94,577000.0,13.266,13.2859,13.2195,13.2394,577000.0
2005-11-01 12:30:00,19.94,19.98,19.92,19.97,515900.0,13.2394,13.266,13.2261,13.2593,515900.0
2005-11-01 13:00:00,19.97,19.98,19.96,19.96,175300.0,13.2593,13.266,13.2527,13.2527,175300.0
2005-11-01 13:30:00,19.97,19.98,19.87,19.88,382900.0,13.2593,13.266,13.1929,13.1996,382900.0
2005-11-01 14:00:00,19.89,19.99,19.88,19.98,420700.0,13.2062,13.2726,13.1996,13.266,420700.0
2005-11-01 14:30:00,19.97,20.0,19.89,19.9,467100.0,13.2593,13.2792,13.2062,13.2128,467100.0
2005-11-01 15:00:00,19.9,19.95,19.85,19.93,525100.0,13.2128,13.246,13.1797,13.2328,525100.0
2005-11-01 15:30:00,19.93,19.96,19.85,19.92,779200.0,13.2328,13.2527,13.1797,13.2261,779200.0
2005-11-02 09:30:00,19.75,19.99,19.7,19.98,724300.0,13.1133,13.2726,13.0801,13.266,724300.0
2005-11-02 10:00:00,19.98,20.1,19.88,20.06,675100.0,13.266,13.3456,13.1996,13.3191,675100.0
2005-11-02 10:30:00,20.06,20.22,20.05,20.1,634300.0,13.3191,13.4253,13.3124,13.3456,634300.0
2005-11-02 11:00:00,20.09,20.24,20.09,20.22,496000.0,13.339,13.4386,13.339,13.4253,496000.0
2005-11-02 11:30:00,20.22,20.28,20.15,20.21,628200.0,13.4253,13.4652,13.3788,13.4187,628200.0
2005-11-02 12:00:00,20.21,20.25,20.15,20.2,353000.0,13.4187,13.4452,13.3788,13.412,353000.0
2005-11-02 12:30:00,20.2,20.3,20.16,20.3,425300.0,13.412,13.4784,13.3855,13.4784,425300.0
2005-11-02 13:00:00,20.29,20.37,20.26,20.35,476500.0,13.4718,13.5249,13.4519,13.5116,476500.0
2005-11-02 13:30:00,20.35,20.38,20.31,20.32,391800.0,13.5116,13.5316,13.4851,13.4917,391800.0
2005-11-02 14:00:00,20.33,20.55,20.31,20.54,1029700.0,13.4984,13.6444,13.4851,13.6378,1029700.0
2005-11-02 14:30:00,20.54,20.56,20.44,20.46,564400.0,13.6378,13.6511,13.5714,13.5847,564400.0
2005-11-02 15:00:00,20.46,20.58,20.44,20.51,775400.0,13.5847,13.6643,13.5714,13.6179,775400.0
2005-11-02 15:30:00,20.5,20.52,20.34,20.39,1139000.0,13.6112,13.6245,13.505,13.5382,1139000.0
2005-11-03 09:30:00,20.38,20.96,20.38,20.83,1725500.0,13.5316,13.9166,13.5316,13.8303,1725500.0
2005-11-03 10:00:00,20.83,20.94,20.75,20.83,877300.0,13.8303,13.9034,13.7772,13.8303,877300.0
2005-11-03 10:30:00,20.83,20.96,20.72,20.73,894600.0,13.8303,13.9166,13.7573,13.7639,894600.0
2005-11-03 11:00:00,20.72,20.78,20.68,20.78,727600.0,13.7573,13.7971,13.7307,13.7971,727600.0
2005-11-03 11:30:00,20.78,20.78,20.55,20.63,475700.0,13.7971,13.7971,13.6444,13.6975,475700.0
2005-11-03 12:00:00,20.62,20.79,20.61,20.78,282500.0,13.6909,13.8038,13.6843,13.7971,282500.0
2005-11-03 12:30:00,20.77,20.79,20.65,20.72,441400.0,13.7905,13.8038,13.7108,13.7573,441400.0
2005-11-03 13:00:00,20.72,20.75,20.65,20.66,571800.0,13.7573,13.7772,13.7108,13.7175,571800.0
2005-11-03 13:30:00,20.66,20.7,20.62,20.67,411100.0,13.7175,13.744,13.6909,13.7241,411100.0
2005-11-03 14:00:00,20.67,20.7,20.65,20.66,285900.0,13.7241,13.744,13.7108,13.7175,285900.0
2005-11-03 14:30:00,20.66,20.69,20.52,20.54,763900.0,13.7175,13.7374,13.6245,13.6378,763900.0
2005-11-03 15:00:00,20.54,20.54,20.35,20.42,900000.0,13.6378,13.6378,13.5116,13.5581,900000.0
2005-11-03 15:30:00,20.42,20.45,20.37,20.44,931500.0,13.5581,13.578,13.5249,13.5714,931500.0
2005-11-04 09:30:00,20.75,20.75,20.25,20.38,992600.0,13.7772,13.7772,13.4452,13.5316,992600.0
2005-11-04 10:00:00,20.36,20.5,20.35,20.5,570800.0,13.5183,13.6112,13.5116,13.6112,570800.0
2005-11-04 10:30:00,20.5,20.54,20.33,20.39,442700.0,13.6112,13.6378,13.4984,13.5382,442700.0
2005-11-04 11:00:00,20.38,20.42,20.3,20.34,385600.0,13.5316,13.5581,13.4784,13.505,385600.0
2005-11-04 11:30:00,20.33,20.35,20.26,20.29,310000.0,13.4984,13.5116,13.4519,13.4718,310000.0
2005-11-04 12:00:00,20.29,20.29,20.22,20.22,305000.0,13.4718,13.4718,13.4253,13.4253,305000.0
2005-11-04 12:30:00,20.22,20.32,20.21,20.29,309200.0,13.4253,13.4917,13.4187,13.4718,309200.0
2005-11-04 13:00:00,20.29,20.3,20.26,20.3,237500.0,13.4718,13.4784,13.4519,13.4784,237500.0
2005-11-04 13:30:00,20.3,20.3,20.24,20.25,210700.0,13.4784,13.4784,13.4386,13.4452,210700.0
2005-11-04 14:00:00,20.25,20.28,20.2,20.24,344300.0,13.4452,13.4652,13.412,13.4386,344300.0
2005-11-04 14:30:00,20.24,20.25,20.16,20.19,470400.0,13.4386,13.4452,13.3855,13.4054,470400.0
2005-11-04 15:00:00,20.19,20.23,20.17,20.2,370300.0,13.4054,13.432,13.3921,13.412,370300.0
2005-11-04 15:30:00,20.2,20.35,20.18,20.28,1009600.0,13.412,13.5116,13.3988,13.4652,1009600.0
2005-11-07 09:30:00,20.42,20.46,20.25,20.26,539700.0,13.5581,13.5847,13.4452,13.4519,539700.0
2005-11-07 10:00:00,20.26,20.28,19.85,19.94,779400.0,13.4519,13.4652,13.1797,13.2394,779400.0
2005-11-07 10:30:00,19.95,20.07,19.94,20.04,447400.0,13.246,13.3257,13.2394,13.3058,447400.0
2005-11-07 11:00:00,20.03,20.04,19.98,19.99,373000.0,13.2992,13.3058,13.266,13.2726,373000.0
2005-11-07 11:30:00,20.0,20.06,19.98,20.0,323000.0,13.2792,13.3191,13.266,13.2792,323000.0
2005-11-07 12:00:00,20.01,20.09,20.0,20.07,341700.0,13.2859,13.339,13.2792,13.3257,341700.0
2005-11-07 12:30:00,20.07,20.09,19.98,20.07,315300.0,13.3257,13.339,13.266,13.3257,315300.0
2005-11-07 13:00:00,20.07,20.08,20.0,20.01,341400.0,13.3257,13.3324,13.2792,13.2859,341400.0
2005-11-07 13:30:00,20.01,20.04,19.98,20.0,279400.0,13.2859,13.3058,13.266,13.2792,279400.0
2005-11-07 14:00:00,20.0,20.0,19.98,19.98,471900.0,13.2792,13.2792,13.266,13.266,471900.0
2005-11-07 14:30:00,19.99,20.0,19.98,20.0,290400.0,13.2726,13.2792,13.266,13.2792,290400.0
2005-11-07 15:00:00,20.0,20.07,19.96,19.98,595000.0,13.2792,13.3257,13.2527,13.266,595000.0
2005-11-07 15:30:00,19.98,20.01,19.93,19.98,639300.0,13.266,13.2859,13.2328,13.266,639300.0
2005-11-08 09:30:00,19.75,19.76,19.3,19.38,1602000.0,13.1133,13.1199,12.8145,12.8676,1602000.0
2005-11-08 10:00:00,19.4,19.47,19.3,19.45,1566400.0,12.8809,12.9273,12.8145,12.9141,1566400.0
2005-11-08 10:30:00,19.46,19.49,19.36,19.36,805300.0,12.9207,12.9406,12.8543,12.8543,805300.0
2005-11-08 11:00:00,19.35,19.43,19.32,19.41,719500.0,12.8477,12.9008,12.8278,12.8875,719500.0
2005-11-08 11:30:00,19.41,19.5,19.39,19.43,862200.0,12.8875,12.9473,12.8742,12.9008,862200.0
2005-11-08 12:00:00,19.43,19.45,19.41,19.44,529900.0,12.9008,12.9141,12.8875,12.9074,529900.0
2005-11-08 12:30:00,19.44,19.46,19.41,19.44,515600.0,12.9074,12.9207,12.8875,12.9074,515600.0
2005-11-08 13:00:00,19.43,19.45,19.39,19.43,359600.0,12.9008,12.9141,12.8742,12.9008,359600.0
2005-11-08 13:30:00,19.43,19.44,19.38,19.4,338900.0,12.9008,12.9074,12.8676,12.8809,338900.0
2005-11-08 14:00:00,19.4,19.43,19.37,19.39,454200.0,12.8809,12.9008,12.8609,12.8742,454200.0
2005-11-08 14:30:00,19.39,19.4,19.36,19.38,305400.0,12.8742,12.8809,12.8543,12.8676,305400.0
2005-11-08 15:00:00,19.38,19.4,19.25,19.31,863000.0,12.8676,12.8809,12.7813,12.8211,863000.0
2005-11-08 15:30:00,19.32,19.32,19.16,19.27,1579700.0,12.8278,12.8278,12.7215,12.7946,1579700.0
2005-11-09 09:30:00,19.29,19.35,19.2,19.27,1311300.0,12.8078,12.8477,12.7481,12.7946,1311300.0
2005-11-09 10:00:00,19.27,19.28,19.13,19.2,587600.0,12.7946,12.8012,12.7016,12.7481,587600.0
2005-11-09 10:30:00,19.2,19.39,18.88,19.26,723800.0,12.7481,12.8742,12.5356,12.7879,723800.0
2005-11-09 11:00:00,19.26,19.33,19.18,19.28,824900.0,12.7879,12.8344,12.7348,12.8012,824900.0
2005-11-09 11:30:00,19.28,19.33,19.26,19.31,284700.0,12.8012,12.8344,12.7879,12.8211,284700.0
2005-11-09 12:00:00,19.31,19.46,19.29,19.44,1080800.0,12.8211,12.9207,12.8078,12.9074,1080800.0
2005-11-09 12:30:00,19.44,19.48,19.36,19.47,626800.0,12.9074,12.934,12.8543,12.9273,626800.0
2005-11-09 13:00:00,19.47,19.54,19.45,19.51,413600.0,12.9273,12.9738,12.9141,12.9539,413600.0
2005-11-09 13:30:00,19.5,19.54,19.45,19.5,432700.0,12.9473,12.9738,12.9141,12.9473,432700.0
2005-11-09 14:00:00,19.5,19.54,19.48,19.51,292300.0,12.9473,12.9738,12.934,12.9539,292300.0
2005-11-09 14:30:00,19.51,19.54,19.44,19.49,397600.0,12.9539,12.9738,12.9074,12.9406,397600.0
2005-11-09 15:00:00,19.49,19.54,19.48,19.52,466000.0,12.9406,12.9738,12.934,12.9605,466000.0
2005-11-09 15:30:00,19.53,19.6,19.49,19.53,872800.0,12.9672,13.0137,12.9406,12.9672,872800.0
2005-11-10 09:30:00,19.4,19.43,19.3,19.37,1122500.0,12.8809,12.9008,12.8145,12.8609,1122500.0
2005-11-10 10:00:00,19.36,19.4,19.21,19.24,538900.0,12.8543,12.8809,12.7547,12.7746,538900.0
2005-11-10 10:30:00,19.23,19.29,19.19,19.22,483500.0,12.768,12.8078,12.7414,12.7614,483500.0
2005-11-10 11:00:00,19.22,19.25,19.12,19.17,422200.0,12.7614,12.7813,12.695,12.7282,422200.0
2005-11-10 11:30:00,19.17,19.3,19.09,19.16,639100.0,12.7282,12.8145,12.675,12.7215,639100.0
2005-11-10 12:00:00,19.17,19.27,19.17,19.25,377700.0,12.7282,12.7946,12.7282,12.7813,377700.0
2005-11-10 12:30:00,19.27,19.27,19.14,19.18,354000.0,12.7946,12.7946,12.7082,12.7348,354000.0
2005-11-10 13:00:00,19.18,19.34,19.17,19.32,331500.0,12.7348,12.841,12.7282,12.8278,331500.0
2005-11-10 13:30:00,19.32,19.48,19.28,19.44,575300.0,12.8278,12.934,12.8012,12.9074,575300.0
2005-11-10 14:00:00,19.43,19.59,19.43,19.57,860800.0,12.9008,13.007,12.9008,12.9937,860800.0
2005-11-10 14:30:00,19.57,19.71,19.55,19.71,779000.0,12.9937,13.0867,12.9805,13.0867,779000.0
2005-11-10 15:00:00,19.72,19.73,19.61,19.62,539300.0,13.0933,13.1,13.0203,13.0269,539300.0
2005-11-10 15:30:00,19.61,19.7,19.57,19.68,1130900.0,13.0203,13.0801,12.9937,13.0668,1130900.0
2005-11-11 09:30:00,20.01,20.01,19.6,19.95,1304100.0,13.2859,13.2859,13.0137,13.246,1304100.0
2005-11-11 10:00:00,19.95,20.03,19.82,20.01,843600.0,13.246,13.2992,13.1597,13.2859,843600.0
2005-11-11 10:30:00,20.01,20.14,20.01,20.12,745400.0,13.2859,13.3722,13.2859,13.3589,745400.0
2005-11-11 11:00:00,20.12,20.13,19.98,20.01,657000.0,13.3589,13.3656,13.266,13.2859,657000.0
2005-11-11 11:30:00,20.02,20.09,20.0,20.02,532800.0,13.2925,13.339,13.2792,13.2925,532800.0
2005-11-11 12:00:00,20.02,20.07,20.02,20.05,422900.0,13.2925,13.3257,13.2925,13.3124,422900.0
2005-11-11 12:30:00,20.06,20.14,20.05,20.08,228300.0,13.3191,13.3722,13.3124,13.3324,228300.0
2005-11-11 13:00:00,20.08,20.1,20.03,20.07,251300.0,13.3324,13.3456,13.2992,13.3257,251300.0
2005-11-11 13:30:00,20.07,20.09,20.04,20.06,158300.0,13.3257,13.339,13.3058,13.3191,158300.0
2005-11-11 14:00:00,20.05,20.09,19.94,19.98,429700.0,13.3124,13.339,13.2394,13.266,429700.0
2005-11-11 14:30:00,19.98,20.05,19.98,20.01,194700.0,13.266,13.3124,13.266,13.2859,194700.0
2005-11-11 15:00:00,20.01,20.07,20.0,20.06,391800.0,13.2859,13.3257,13.2792,13.3191,391800.0
2005-11-11 15:30:00,20.05,20.13,20.02,20.11,809800.0,13.3124,13.3656,13.2925,13.3523,809800.0
2005-11-14 09:30:00,19.7,20.07,19.69,20.06,948100.0,13.0801,13.3257,13.0734,13.3191,948100.0
2005-11-14 10:00:00,20.07,20.18,19.97,19.97,584200.0,13.3257,13.3988,13.2593,13.2593,584200.0
2005-11-14 10:30:00,19.96,20.13,19.96,20.05,347300.0,13.2527,13.3656,13.2527,13.3124,347300.0
2005-11-14 11:00:00,20.05,20.06,19.95,19.98,509300.0,13.3124,13.3191,13.246,13.266,509300.0
2005-11-14 11:30:00,19.98,19.99,19.91,19.98,404800.0,13.266,13.2726,13.2195,13.266,404800.0
2005-11-14 12:00:00,19.99,20.05,19.97,20.0,359300.0,13.2726,13.3124,13.2593,13.2792,359300.0
2005-11-14 12:30:00,20.0,20.0,19.95,19.96,238300.0,13.2792,13.2792,13.246,13.2527,238300.0
2005-11-14 13:00:00,19.96,19.97,19.95,19.95,243500.0,13.2527,13.2593,13.246,13.246,243500.0
2005-11-14 13:30:00,19.96,20.03,19.95,20.01,356400.0,13.2527,13.2992,13.246,13.2859,356400.0
2005-11-14 14:00:00,20.02,20.03,19.96,19.98,352700.0,13.2925,13.2992,13.2527,13.266,352700.0
2005-11-14 14:30:00,19.98,20.06,19.97,20.05,843200.0,13.266,13.3191,13.2593,13.3124,843200.0
2005-11-14 15:00:00,20.05,20.1,20.0,20.02,567200.0,13.3124,13.3456,13.2792,13.2925,567200.0
2005-11-14 15:30:00,20.02,20.1,20.0,20.02,785200.0,13.2925,13.3456,13.2792,13.2925,785200.0
2005-11-15 09:30:00,19.87,19.96,19.57,19.94,790900.0,13.1929,13.2527,12.9937,13.2394,790900.0
2005-11-15 10:00:00,19.94,19.99,19.92,19.95,472000.0,13.2394,13.2726,13.2261,13.246,472000.0
2005-11-15 10:30:00,19.96,20.06,19.93,20.01,661100.0,13.2527,13.3191,13.2328,13.2859,661100.0
2005-11-15 11:00:00,20.01,20.02,19.98,19.99,384900.0,13.2859,13.2925,13.266,13.2726,384900.0
2005-11-15 11:30:00,19.99,20.05,19.97,20.01,453000.0,13.2726,13.3124,13.2593,13.2859,453000.0
2005-11-15 12:00:00,20.01,20.05,20.0,20.04,226700.0,13.2859,13.3124,13.2792,13.3058,226700.0
2005-11-15 12:30:00,20.05,20.14,20.03,20.09,284900.0,13.3124,13.3722,13.2992,13.339,284900.0
2005-11-15 13:00:00,20.09,20.14,20.08,20.1,381500.0,13.339,13.3722,13.3324,13.3456,381500.0
2005-11-15 13:30:00,20.1,20.12,19.99,20.02,419400.0,13.3456,13.3589,13.2726,13.2925,419400.0
2005-11-15 14:00:00,20.01,20.03,19.95,20.02,456100.0,13.2859,13.2992,13.246,13.2925,456100.0
2005-11-15 14:30:00,20.03,20.03,19.97,20.0,356200.0,13.2992,13.2992,13.2593,13.2792,356200.0
2005-11-15 15:00:00,20.0,20.06,19.97,20.02,463400.0,13.2792,13.3191,13.2593,13.2925,463400.0
2005-11-15 15:30:00,20.02,20.09,20.0,20.06,835800.0,13.2925,13.339,13.2792,13.3191,835800.0
2005-11-16 09:30:00,20.06,20.24,20.04,20.22,800900.0,13.3191,13.4386,13.3058,13.4253,800900.0
2005-11-16 10:00:00,20.22,20.26,20.12,20.24,593700.0,13.4253,13.4519,13.3589,13.4386,593700.0
2005-11-16 10:30:00,20.25,20.3,20.15,20.26,591000.0,13.4452,13.4784,13.3788,13.4519,591000.0
2005-11-16 11:00:00,20.26,20.26,20.15,20.23,486600.0,13.4519,13.4519,13.3788,13.432,486600.0
2005-11-16 11:30:00,20.22,20.26,20.18,20.26,250200.0,13.4253,13.4519,13.3988,13.4519,250200.0
2005-11-16 12:00:00,20.26,20.3,20.25,20.26,256900.0,13.4519,13.4784,13.4452,13.4519,256900.0
2005-11-16 12:30:00,20.26,20.35,20.25,20.3,357300.0,13.4519,13.5116,13.4452,13.4784,357300.0
2005-11-16 13:00:00,20.3,20.3,20.22,20.24,190300.0,13.4784,13.4784,13.4253,13.4386,190300.0
2005-11-16 13:30:00,20.24,20.25,20.18,20.2,148900.0,13.4386,13.4452,13.3988,13.412,148900.0
2005-11-16 14:00:00,20.21,20.23,20.17,20.19,411300.0,13.4187,13.432,13.3921,13.4054,411300.0
2005-11-16 14:30:00,20.18,20.27,20.16,20.23,400700.0,13.3988,13.4585,13.3855,13.432,400700.0
2005-11-16 15:00:00,20.23,20.39,20.19,20.33,710500.0,13.432,13.5382,13.4054,13.4984,710500.0
2005-11-16 15:30:00,20.34,20.41,20.26,20.41,1078200.0,13.505,13.5515,13.4519,13.5515,1078200.0
2005-11-17 09:30:00,20.5,20.53,20.38,20.48,951100.0,13.6112,13.6311,13.5316,13.5979,951100.0
2005-11-17 10:00:00,20.47,20.52,20.41,20.48,441200.0,13.5913,13.6245,13.5515,13.5979,441200.0
2005-11-17 10:30:00,20.48,20.56,20.4,20.55,1251800.0,13.5979,13.6511,13.5448,13.6444,1251800.0
2005-11-17 11:00:00,20.55,20.73,20.52,20.67,972400.0,13.6444,13.7639,13.6245,13.7241,972400.0
2005-11-17 11:30:00,20.67,20.68,20.54,20.55,487300.0,13.7241,13.7307,13.6378,13.6444,487300.0
2005-11-17 12:00:00,20.55,20.62,20.55,20.6,523600.0,13.6444,13.6909,13.6444,13.6776,523600.0
2005-11-17 12:30:00,20.6,20.69,20.59,20.67,644800.0,13.6776,13.7374,13.671,13.7241,644800.0
2005-11-17 13:00:00,20.68,20.72,20.64,20.65,657100.0,13.7307,13.7573,13.7042,13.7108,657100.0
2005-11-17 13:30:00,20.65,20.74,20.65,20.74,847100.0,13.7108,13.7706,13.7108,13.7706,847100.0
2005-11-17 14:00:00,20.74,20.82,20.72,20.79,855900.0,13.7706,13.8237,13.7573,13.8038,855900.0
2005-11-17 14:30:00,20.79,20.87,20.75,20.83,1148100.0,13.8038,13.8569,13.7772,13.8303,1148100.0
2005-11-17 15:00:00,20.82,20.87,20.8,20.85,852300.0,13.8237,13.8569,13.8104,13.8436,852300.0
2005-11-17 15:30:00,20.83,20.87,20.76,20.86,1414500.0,13.8303,13.8569,13.7839,13.8503,1414500.0
2005-11-18 09:30:00,20.98,20.99,20.65,20.94,1776500.0,13.9299,13.9366,13.7108,13.9034,1776500.0
2005-11-18 10:00:00,20.94,20.99,20.89,20.91,1061600.0,13.9034,13.9366,13.8702,13.8835,1061600.0
2005-11-18 10:30:00,20.92,20.92,20.78,20.81,1211700.0,13.8901,13.8901,13.7971,13.8171,1211700.0
2005-11-18 11:00:00,20.8,20.89,20.79,20.85,610700.0,13.8104,13.8702,13.8038,13.8436,610700.0
2005-11-18 11:30:00,20.84,20.87,20.8,20.85,411300.0,13.837,13.8569,13.8104,13.8436,411300.0
2005-11-18 12:00:00,20.85,20.91,20.85,20.88,310100.0,13.8436,13.8835,13.8436,13.8635,310100.0
2005-11-18 12:30:00,20.88,20.9,20.79,20.83,376400.0,13.8635,13.8768,13.8038,13.8303,376400.0
2005-11-18 13:00:00,20.83,20.88,20.82,20.85,406300.0,13.8303,13.8635,13.8237,13.8436,406300.0
2005-11-18 13:30:00,20.85,20.87,20.83,20.87,305200.0,13.8436,13.8569,13.8303,13.8569,305200.0
2005-11-18 14:00:00,20.87,20.92,20.86,20.87,519900.0,13.8569,13.8901,13.8503,13.8569,519900.0
2005-11-18 14:30:00,20.87,20.92,20.85,20.91,339800.0,13.8569,13.8901,13.8436,13.8835,339800.0
2005-11-18 15:00:00,20.91,20.95,20.9,20.91,604200.0,13.8835,13.91,13.8768,13.8835,604200.0
2005-11-18 15:30:00,20.91,20.97,20.89,20.95,1187200.0,13.8835,13.9233,13.8702,13.91,1187200.0
2005-11-21 09:30:00,20.5,20.74,20.26,20.42,1275600.0,13.6112,13.7706,13.4519,13.5581,1275600.0
2005-11-21 10:00:00,20.42,20.56,20.42,20.54,551900.0,13.5581,13.6511,13.5581,13.6378,551900.0
2005-11-21 10:30:00,20.55,20.6,20.53,20.56,417100.0,13.6444,13.6776,13.6311,13.6511,417100.0
2005-11-21 11:00:00,20.57,20.57,20.47,20.52,456300.0,13.6577,13.6577,13.5913,13.6245,456300.0
2005-11-21 11:30:00,20.52,20.53,20.48,20.51,479800.0,13.6245,13.6311,13.5979,13.6179,479800.0
2005-11-21 12:00:00,20.52,20.61,20.49,20.56,423300.0,13.6245,13.6843,13.6046,13.6511,423300.0
2005-11-21 12:30:00,20.56,20.65,20.55,20.6,224400.0,13.6511,13.7108,13.6444,13.6776,224400.0
2005-11-21 13:00:00,20.61,20.66,20.58,20.65,125200.0,13.6843,13.7175,13.6643,13.7108,125200.0
2005-11-21 13:30:00,20.64,20.7,20.6,20.63,279200.0,13.7042,13.744,13.6776,13.6975,279200.0
2005-11-21 14:00:00,20.64,20.69,20.56,20.68,307400.0,13.7042,13.7374,13.6511,13.7307,307400.0
2005-11-21 14:30:00,20.69,20.73,20.65,20.69,279400.0,13.7374,13.7639,13.7108,13.7374,279400.0
2005-11-21 15:00:00,20.69,20.88,20.68,20.88,520200.0,13.7374,13.8635,13.7307,13.8635,520200.0
2005-11-21 15:30:00,20.88,20.95,20.84,20.88,811100.0,13.8635,13.91,13.837,13.8635,811100.0
2005-11-22 09:30:00,20.87,20.88,20.55,20.84,736200.0,13.8569,13.8635,13.6444,13.837,736200.0
2005-11-22 10:00:00,20.83,20.87,20.81,20.83,370000.0,13.8303,13.8569,13.8171,13.8303,370000.0
2005-11-22 10:30:00,20.82,20.84,20.79,20.82,365200.0,13.8237,13.837,13.8038,13.8237,365200.0
2005-11-22 11:00:00,20.82,20.93,20.81,20.92,453100.0,13.8237,13.8967,13.8171,13.8901,453100.0
2005-11-22 11:30:00,20.93,20.95,20.9,20.94,148700.0,13.8967,13.91,13.8768,13.9034,148700.0
2005-11-22 12:00:00,20.94,20.97,20.88,20.91,354000.0,13.9034,13.9233,13.8635,13.8835,354000.0
2005-11-22 12:30:00,20.91,20.99,20.9,20.97,327900.0,13.8835,13.9366,13.8768,13.9233,327900.0
2005-11-22 13:00:00,20.96,20.99,20.95,20.98,318500.0,13.9166,13.9366,13.91,13.9299,318500.0
2005-11-22 13:30:00,20.98,20.98,20.92,20.94,226400.0,13.9299,13.9299,13.8901,13.9034,226400.0
2005-11-22 14:00:00,20.94,20.99,20.94,20.97,324500.0,13.9034,13.9366,13.9034,13.9233,324500.0
2005-11-22 14:30:00,20.97,21.0,20.95,21.0,577300.0,13.9233,13.9432,13.91,13.9432,577300.0
2005-11-22 15:00:00,21.0,21.05,20.97,20.99,1046100.0,13.9432,13.9764,13.9233,13.9366,1046100.0
2005-11-22 15:30:00,21.0,21.05,20.98,21.0,616700.0,13.9432,13.9764,13.9299,13.9432,616700.0
2005-11-23 09:30:00,20.85,20.98,20.73,20.94,608700.0,13.8436,13.9299,13.7639,13.9034,608700.0
2005-11-23 10:00:00,20.95,20.95,20.85,20.88,548700.0,13.91,13.91,13.8436,13.8635,548700.0
2005-11-23 10:30:00,20.88,20.93,20.88,20.92,513400.0,13.8635,13.8967,13.8635,13.8901,513400.0
2005-11-23 11:00:00,20.91,20.93,20.88,20.91,514900.0,13.8835,13.8967,13.8635,13.8835,514900.0
2005-11-23 11:30:00,20.9,20.94,20.88,20.93,408500.0,13.8768,13.9034,13.8635,13.8967,408500.0
2005-11-23 12:00:00,20.93,21.02,20.93,20.96,379700.0,13.8967,13.9565,13.8967,13.9166,379700.0
2005-11-23 12:30:00,20.96,21.12,20.96,21.12,417000.0,13.9166,14.0229,13.9166,14.0229,417000.0
2005-11-23 13:00:00,21.11,21.12,21.06,21.07,257500.0,14.0162,14.0229,13.983,13.9897,257500.0
2005-11-23 13:30:00,21.07,21.09,21.03,21.07,345800.0,13.9897,14.003,13.9631,13.9897,345800.0
2005-11-23 14:00:00,21.07,21.11,21.06,21.09,353200.0,13.9897,14.0162,13.983,14.003,353200.0
2005-11-23 14:30:00,21.09,21.1,21.06,21.06,377100.0,14.003,14.0096,13.983,13.983,377100.0
2005-11-23 15:00:00,21.06,21.07,20.97,21.03,905800.0,13.983,13.9897,13.9233,13.9631,905800.0
2005-11-23 15:30:00,21.04,21.07,21.02,21.06,403500.0,13.9698,13.9897,13.9565,13.983,403500.0
2005-11-25 09:30:00,21.06,21.06,20.9,20.98,435300.0,13.983,13.983,13.8768,13.9299,435300.0
2005-11-25 10:00:00,20.97,21.0,20.9,20.92,224300.0,13.9233,13.9432,13.8768,13.8901,224300.0
2005-11-25 10:30:00,20.93,20.98,20.84,20.95,307700.0,13.8967,13.9299,13.837,13.91,307700.0
2005-11-25 11:00:00,20.94,20.97,20.9,20.92,247300.0,13.9034,13.9233,13.8768,13.8901,247300.0
2005-11-25 11:30:00,20.92,20.95,20.89,20.9,155900.0,13.8901,13.91,13.8702,13.8768,155900.0
2005-11-25 12:00:00,20.91,20.91,20.88,20.9,169200.0,13.8835,13.8835,13.8635,13.8768,169200.0
2005-11-25 12:30:00,20.9,20.97,20.89,20.89,256100.0,13.8768,13.9233,13.8702,13.8702,256100.0
2005-11-25 13:00:00,20.93,20.93,20.9,20.93,80600.0,13.8967,13.8967,13.8768,13.8967,80600.0
2005-11-25 13:30:00,20.93,20.93,20.93,20.93,400.0,13.8967,13.8967,13.8967,13.8967,400.0
2005-11-25 14:00:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:30:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:00:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:30:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-28 09:30:00,20.88,20.95,20.61,20.69,531400.0,13.8635,13.91,13.6843,13.7374,531400.0
2005-11-28 10:00:00,20.68,20.82,20.65,20.76,447400.0,13.7307,13.8237,13.7108,13.7839,447400.0
2005-11-28 10:30:00,20.76,20.86,20.75,20.84,460200.0,13.7839,13.8503,13.7772,13.837,460200.0
2005-11-28 11:00:00,20.84,20.85,20.79,20.79,279300.0,13.837,13.8436,13.8038,13.8038,279300.0
2005-11-28 11:30:00,20.79,20.82,20.63,20.65,671900.0,13.8038,13.8237,13.6975,13.7108,671900.0
2005-11-28 12:00:00,20.65,20.69,20.58,20.58,410400.0,13.7108,13.7374,13.6643,13.6643,410400.0
2005-11-28 12:30:00,20.59,20.59,20.49,20.55,608200.0,13.671,13.671,13.6046,13.6444,608200.0
2005-11-28 13:00:00,20.55,20.58,20.53,20.55,332200.0,13.6444,13.6643,13.6311,13.6444,332200.0
2005-11-28 13:30:00,20.54,20.55,20.45,20.48,419200.0,13.6378,13.6444,13.578,13.5979,419200.0
2005-11-28 14:00:00,20.47,20.49,20.32,20.39,601500.0,13.5913,13.6046,13.4917,13.5382,601500.0
2005-11-28 14:30:00,20.4,20.54,20.36,20.47,479300.0,13.5448,13.6378,13.5183,13.5913,479300.0
2005-11-28 15:00:00,20.47,20.59,20.44,20.46,488700.0,13.5913,13.671,13.5714,13.5847,488700.0
2005-11-28 15:30:00,20.46,20.54,20.26,20.37,1079800.0,13.5847,13.6378,13.4519,13.5249,1079800.0
2005-11-29 09:30:00,20.69,20.69,20.5,20.62,959600.0,13.7374,13.7374,13.6112,13.6909,959600.0
2005-11-29 10:00:00,20.63,20.67,20.55,20.58,648800.0,13.6975,13.7241,13.6444,13.6643,648800.0
2005-11-29 10:30:00,20.59,20.62,20.54,20.59,671500.0,13.671,13.6909,13.6378,13.671,671500.0
2005-11-29 11:00:00,20.6,20.6,20.56,20.6,397400.0,13.6776,13.6776,13.6511,13.6776,397400.0
2005-11-29 11:30:00,20.6,20.6,20.56,20.6,341600.0,13.6776,13.6776,13.6511,13.6776,341600.0
2005-11-29 12:00:00,20.6,20.61,20.5,20.5,622000.0,13.6776,13.6843,13.6112,13.6112,622000.0
2005-11-29 12:30:00,20.51,20.56,20.45,20.52,254100.0,13.6179,13.6511,13.578,13.6245,254100.0
2005-11-29 13:00:00,20.51,20.55,20.31,20.4,344800.0,13.6179,13.6444,13.4851,13.5448,344800.0
2005-11-29 13:30:00,20.4,20.52,20.33,20.5,441000.0,13.5448,13.6245,13.4984,13.6112,441000.0
2005-11-29 14:00:00,20.51,20.52,20.38,20.4,453100.0,13.6179,13.6245,13.5316,13.5448,453100.0
2005-11-29 14:30:00,20.4,20.48,20.38,20.46,275200.0,13.5448,13.5979,13.5316,13.5847,275200.0
2005-11-29 15:00:00,20.46,20.46,20.3,20.35,287100.0,13.5847,13.5847,13.4784,13.5116,287100.0
2005-11-29 15:30:00,20.35,20.45,20.31,20.34,581700.0,13.5116,13.578,13.4851,13.505,581700.0
2005-11-30 09:30:00,20.3,20.44,20.29,20.34,680800.0,13.4784,13.5714,13.4718,13.505,680800.0
2005-11-30 10:00:00,20.34,20.5,20.17,20.43,804000.0,13.505,13.6112,13.3921,13.5647,804000.0
2005-11-30 10:30:00,20.42,20.47,20.35,20.4,707300.0,13.5581,13.5913,13.5116,13.5448,707300.0
2005-11-30 11:00:00,20.4,20.43,20.38,20.42,419600.0,13.5448,13.5647,13.5316,13.5581,419600.0
2005-11-30 11:30:00,20.42,20.43,20.3,20.33,230400.0,13.5581,13.5647,13.4784,13.4984,230400.0
2005-11-30 12:00:00,20.34,20.45,20.31,20.35,636600.0,13.505,13.578,13.4851,13.5116,636600.0
2005-11-30 12:30:00,20.34,20.43,20.34,20.39,481700.0,13.505,13.5647,13.505,13.5382,481700.0
2005-11-30 13:00:00,20.4,20.41,20.35,20.36,471000.0,13.5448,13.5515,13.5116,13.5183,471000.0
2005-11-30 13:30:00,20.36,20.39,20.35,20.37,422600.0,13.5183,13.5382,13.5116,13.5249,422600.0
2005-11-30 14:00:00,20.37,20.5,20.31,20.32,747200.0,13.5249,13.6112,13.4851,13.4917,747200.0
2005-11-30 14:30:00,20.32,20.35,20.25,20.25,785800.0,13.4917,13.5116,13.4452,13.4452,785800.0
2005-11-30 15:00:00,20.25,20.32,20.23,20.3,948800.0,13.4452,13.4917,13.432,13.4784,948800.0
2005-11-30 15:30:00,20.3,20.3,20.2,20.26,695600.0,13.4784,13.4784,13.412,13.4519,695600.0
2005-12-01 09:30:00,20.3,20.42,20.3,20.4,1362300.0,13.4784,13.5581,13.4784,13.5448,1362300.0
2005-12-01 10:00:00,20.41,20.55,20.41,20.49,1267600.0,13.5515,13.6444,13.5515,13.6046,1267600.0
2005-12-01 10:30:00,20.48,20.55,20.37,20.41,590100.0,13.5979,13.6444,13.5249,13.5515,590100.0
2005-12-01 11:00:00,20.41,20.48,20.39,20.39,476300.0,13.5515,13.5979,13.5382,13.5382,476300.0
2005-12-01 11:30:00,20.4,20.49,20.39,20.48,475700.0,13.5448,13.6046,13.5382,13.5979,475700.0
2005-12-01 12:00:00,20.49,20.53,20.44,20.48,473100.0,13.6046,13.6311,13.5714,13.5979,473100.0
2005-12-01 12:30:00,20.48,20.48,20.41,20.41,462700.0,13.5979,13.5979,13.5515,13.5515,462700.0
2005-12-01 13:00:00,20.42,20.49,20.42,20.46,510700.0,13.5581,13.6046,13.5581,13.5847,510700.0
2005-12-01 13:30:00,20.46,20.55,20.39,20.41,446900.0,13.5847,13.6444,13.5382,13.5515,446900.0
2005-12-01 14:00:00,20.41,20.43,20.35,20.42,740600.0,13.5515,13.5647,13.5116,13.5581,740600.0
2005-12-01 14:30:00,20.41,20.45,20.41,20.44,1177800.0,13.5515,13.578,13.5515,13.5714,1177800.0
2005-12-01 15:00:00,20.45,20.45,20.41,20.42,683400.0,13.578,13.578,13.5515,13.5581,683400.0
2005-12-01 15:30:00,20.42,20.45,20.38,20.4,1124800.0,13.5581,13.578,13.5316,13.5448,1124800.0
2005-12-02 09:30:00,20.45,20.84,20.45,20.82,1394700.0,13.578,13.837,13.578,13.8237,1394700.0
2005-12-02 10:00:00,20.82,20.92,20.82,20.86,1000900.0,13.8237,13.8901,13.8237,13.8503,1000900.0
2005-12-02 10:30:00,20.86,20.99,20.83,20.9,1178800.0,13.8503,13.9366,13.8303,13.8768,1178800.0
2005-12-02 11:00:00,20.9,20.91,20.78,20.84,354700.0,13.8768,13.8835,13.7971,13.837,354700.0
2005-12-02 11:30:00,20.85,20.89,20.77,20.79,241500.0,13.8436,13.8702,13.7905,13.8038,241500.0
2005-12-02 12:00:00,20.79,20.98,20.71,20.82,401200.0,13.8038,13.9299,13.7507,13.8237,401200.0
2005-12-02 12:30:00,20.81,20.84,20.71,20.74,332100.0,13.8171,13.837,13.7507,13.7706,332100.0
2005-12-02 13:00:00,20.75,20.86,20.73,20.82,751400.0,13.7772,13.8503,13.7639,13.8237,751400.0
2005-12-02 13:30:00,20.82,20.85,20.76,20.81,230200.0,13.8237,13.8436,13.7839,13.8171,230200.0
2005-12-02 14:00:00,20.8,20.83,20.75,20.83,226700.0,13.8104,13.8303,13.7772,13.8303,226700.0
2005-12-02 14:30:00,20.83,20.84,20.72,20.72,251600.0,13.8303,13.837,13.7573,13.7573,251600.0
2005-12-02 15:00:00,20.72,20.88,20.7,20.86,632700.0,13.7573,13.8635,13.744,13.8503,632700.0
2005-12-02 15:30:00,20.87,20.98,20.81,20.84,970800.0,13.8569,13.9299,13.8171,13.837,970800.0
2005-12-05 09:30:00,20.75,21.25,20.72,21.24,2507800.0,13.7772,14.1092,13.7573,14.1026,2507800.0
2005-12-05 10:00:00,21.22,21.27,21.1,21.13,1191900.0,14.0893,14.1225,14.0096,14.0295,1191900.0
2005-12-05 10:30:00,21.12,21.23,21.03,21.06,828500.0,14.0229,14.0959,13.9631,13.983,828500.0
2005-12-05 11:00:00,21.06,21.11,20.88,20.92,545200.0,13.983,14.0162,13.8635,13.8901,545200.0
2005-12-05 11:30:00,20.92,20.98,20.89,20.9,247000.0,13.8901,13.9299,13.8702,13.8768,247000.0
2005-12-05 12:00:00,20.89,20.91,20.81,20.86,252700.0,13.8702,13.8835,13.8171,13.8503,252700.0
2005-12-05 12:30:00,20.85,20.99,20.85,20.98,297200.0,13.8436,13.9366,13.8436,13.9299,297200.0
2005-12-05 13:00:00,20.98,21.09,20.93,21.02,395100.0,13.9299,14.003,13.8967,13.9565,395100.0
2005-12-05 13:30:00,21.03,21.2,21.0,21.02,515600.0,13.9631,14.076,13.9432,13.9565,515600.0
2005-12-05 14:00:00,21.02,21.22,21.01,21.16,487500.0,13.9565,14.0893,13.9498,14.0494,487500.0
2005-12-05 14:30:00,21.17,21.25,21.14,21.25,720800.0,14.0561,14.1092,14.0362,14.1092,720800.0
2005-12-05 15:00:00,21.25,21.27,21.05,21.17,770600.0,14.1092,14.1225,13.9764,14.0561,770600.0
2005-12-05 15:30:00,21.16,21.37,21.16,21.32,1519300.0,14.0494,14.1889,14.0494,14.1557,1519300.0
2005-12-06 09:30:00,21.29,21.32,21.05,21.14,851900.0,14.1358,14.1557,13.9764,14.0362,851900.0
2005-12-06 10:00:00,21.15,21.4,21.12,21.37,811500.0,14.0428,14.2088,14.0229,14.1889,811500.0
2005-12-06 10:30:00,21.37,21.39,21.15,21.33,694000.0,14.1889,14.2022,14.0428,14.1623,694000.0
2005-12-06 11:00:00,21.33,21.37,21.24,21.29,523200.0,14.1623,14.1889,14.1026,14.1358,523200.0
2005-12-06 11:30:00,21.29,21.35,21.28,21.31,387800.0,14.1358,14.1756,14.1291,14.149,387800.0
2005-12-06 12:00:00,21.31,21.47,21.31,21.45,512400.0,14.149,14.2553,14.149,14.242,512400.0
2005-12-06 12:30:00,21.45,21.47,21.39,21.44,348200.0,14.242,14.2553,14.2022,14.2354,348200.0
2005-12-06 13:00:00,21.45,21.5,21.43,21.49,379200.0,14.242,14.2752,14.2287,14.2685,379200.0
2005-12-06 13:30:00,21.49,21.52,21.45,21.48,544900.0,14.2685,14.2885,14.242,14.2619,544900.0
2005-12-06 14:00:00,21.47,21.5,21.44,21.5,312600.0,14.2553,14.2752,14.2354,14.2752,312600.0
2005-12-06 14:30:00,21.5,21.54,21.48,21.52,290700.0,14.2752,14.3017,14.2619,14.2885,290700.0
2005-12-06 15:00:00,21.52,21.55,21.39,21.42,583600.0,14.2885,14.3084,14.2022,14.2221,583600.0
2005-12-06 15:30:00,21.42,21.43,21.2,21.25,789100.0,14.2221,14.2287,14.076,14.1092,789100.0
2005-12-07 09:30:00,21.14,21.3,21.0,21.11,763600.0,14.0362,14.1424,13.9432,14.0162,763600.0
2005-12-07 10:00:00,21.11,21.18,21.08,21.13,631000.0,14.0162,14.0627,13.9963,14.0295,631000.0
2005-12-07 10:30:00,21.14,21.21,21.06,21.09,471300.0,14.0362,14.0826,13.983,14.003,471300.0
2005-12-07 11:00:00,21.09,21.13,21.03,21.04,556300.0,14.003,14.0295,13.9631,13.9698,556300.0
2005-12-07 11:30:00,21.05,21.06,21.0,21.03,450300.0,13.9764,13.983,13.9432,13.9631,450300.0
2005-12-07 12:00:00,21.03,21.2,20.9,21.02,388800.0,13.9631,14.076,13.8768,13.9565,388800.0
2005-12-07 12:30:00,21.02,21.05,20.97,21.02,270200.0,13.9565,13.9764,13.9233,13.9565,270200.0
2005-12-07 13:00:00,21.03,21.05,20.88,20.93,407300.0,13.9631,13.9764,13.8635,13.8967,407300.0
2005-12-07 13:30:00,20.93,20.95,20.88,20.94,406600.0,13.8967,13.91,13.8635,13.9034,406600.0
2005-12-07 14:00:00,20.94,20.98,20.88,20.95,422200.0,13.9034,13.9299,13.8635,13.91,422200.0
2005-12-07 14:30:00,20.95,20.97,20.89,20.94,345400.0,13.91,13.9233,13.8702,13.9034,345400.0
2005-12-07 15:00:00,20.94,20.98,20.9,20.9,473500.0,13.9034,13.9299,13.8768,13.8768,473500.0
2005-12-07 15:30:00,20.9,20.99,20.05,20.92,770800.0,13.8768,13.9366,13.3124,13.8901,770800.0
2005-12-08 09:30:00,21.05,21.2,21.04,21.14,561600.0,13.9764,14.076,13.9698,14.0362,561600.0
2005-12-08 10:00:00,21.14,21.18,21.03,21.09,669000.0,14.0362,14.0627,13.9631,14.003,669000.0
2005-12-08 10:30:00,21.1,21.32,21.05,21.31,404900.0,14.0096,14.1557,13.9764,14.149,404900.0
2005-12-08 11:00:00,21.32,21.39,21.23,21.33,488200.0,14.1557,14.2022,14.0959,14.1623,488200.0
2005-12-08 11:30:00,21.34,21.39,21.31,21.37,274300.0,14.169,14.2022,14.149,14.1889,274300.0
2005-12-08 12:00:00,21.37,21.37,21.26,21.27,332900.0,14.1889,14.1889,14.1158,14.1225,332900.0
2005-12-08 12:30:00,21.27,21.3,21.13,21.18,354500.0,14.1225,14.1424,14.0295,14.0627,354500.0
2005-12-08 13:00:00,21.17,21.18,21.04,21.14,312700.0,14.0561,14.0627,13.9698,14.0362,312700.0
2005-12-08 13:30:00,21.14,21.21,21.08,21.12,250200.0,14.0362,14.0826,13.9963,14.0229,250200.0
2005-12-08 14:00:00,21.12,21.25,20.98,21.08,414100.0,14.0229,14.1092,13.9299,13.9963,414100.0
2005-12-08 14:30:00,21.08,21.09,20.95,20.97,356700.0,13.9963,14.003,13.91,13.9233,356700.0
2005-12-08 15:00:00,20.97,21.0,20.92,20.95,467700.0,13.9233,13.9432,13.8901,13.91,467700.0
2005-12-08 15:30:00,20.95,21.15,20.95,21.13,744300.0,13.91,14.0428,13.91,14.0295,744300.0
2005-12-09 09:30:00,21.1,21.31,21.03,21.23,664800.0,14.0096,14.149,13.9631,14.0959,664800.0
2005-12-09 10:00:00,21.22,21.26,21.1,21.11,444700.0,14.0893,14.1158,14.0096,14.0162,444700.0
2005-12-09 10:30:00,21.1,21.19,21.04,21.19,277700.0,14.0096,14.0694,13.9698,14.0694,277700.0
2005-12-09 11:00:00,21.19,21.31,21.08,21.14,324300.0,14.0694,14.149,13.9963,14.0362,324300.0
2005-12-09 11:30:00,21.13,21.22,21.08,21.12,220700.0,14.0295,14.0893,13.9963,14.0229,220700.0
2005-12-09 12:00:00,21.11,21.19,21.1,21.18,150900.0,14.0162,14.0694,14.0096,14.0627,150900.0
2005-12-09 12:30:00,21.17,21.24,21.17,21.24,175300.0,14.0561,14.1026,14.0561,14.1026,175300.0
2005-12-09 13:00:00,21.23,21.32,21.23,21.31,446400.0,14.0959,14.1557,14.0959,14.149,446400.0
2005-12-09 13:30:00,21.31,21.34,21.28,21.31,280800.0,14.149,14.169,14.1291,14.149,280800.0
2005-12-09 14:00:00,21.31,21.35,21.25,21.35,352100.0,14.149,14.1756,14.1092,14.1756,352100.0
2005-12-09 14:30:00,21.35,21.35,21.26,21.26,543500.0,14.1756,14.1756,14.1158,14.1158,543500.0
2005-12-09 15:00:00,21.26,21.32,21.19,21.29,330300.0,14.1158,14.1557,14.0694,14.1358,330300.0
2005-12-09 15:30:00,21.29,21.3,21.13,21.18,570400.0,14.1358,14.1424,14.0295,14.0627,570400.0
2005-12-12 09:30:00,21.16,21.4,21.15,21.32,640400.0,14.0494,14.2088,14.0428,14.1557,640400.0
2005-12-12 10:00:00,21.31,21.32,21.19,21.28,309000.0,14.149,14.1557,14.0694,14.1291,309000.0
2005-12-12 10:30:00,21.28,21.32,21.21,21.3,398100.0,14.1291,14.1557,14.0826,14.1424,398100.0
2005-12-12 11:00:00,21.3,21.35,21.3,21.32,274300.0,14.1424,14.1756,14.1424,14.1557,274300.0
2005-12-12 11:30:00,21.32,21.34,21.25,21.25,332400.0,14.1557,14.169,14.1092,14.1092,332400.0
2005-12-12 12:00:00,21.24,21.27,21.17,21.17,151300.0,14.1026,14.1225,14.0561,14.0561,151300.0
2005-12-12 12:30:00,21.16,21.21,21.15,21.18,195300.0,14.0494,14.0826,14.0428,14.0627,195300.0
2005-12-12 13:00:00,21.2,21.2,21.01,21.05,201500.0,14.076,14.076,13.9498,13.9764,201500.0
2005-12-12 13:30:00,21.04,21.12,21.04,21.12,188100.0,13.9698,14.0229,13.9698,14.0229,188100.0
2005-12-12 14:00:00,21.12,21.21,21.11,21.19,196200.0,14.0229,14.0826,14.0162,14.0694,196200.0
2005-12-12 14:30:00,21.19,21.35,21.19,21.33,373200.0,14.0694,14.1756,14.0694,14.1623,373200.0
2005-12-12 15:00:00,21.33,21.39,21.29,21.38,714700.0,14.1623,14.2022,14.1358,14.1955,714700.0
2005-12-12 15:30:00,21.38,21.43,21.33,21.4,1253000.0,14.1955,14.2287,14.1623,14.2088,1253000.0
2005-12-13 09:30:00,21.35,21.35,20.6,21.2,780700.0,14.1756,14.1756,13.6776,14.076,780700.0
2005-12-13 10:00:00,21.2,21.31,21.19,21.3,281700.0,14.076,14.149,14.0694,14.1424,281700.0
2005-12-13 10:30:00,21.3,21.43,21.29,21.43,397700.0,14.1424,14.2287,14.1358,14.2287,397700.0
2005-12-13 11:00:00,21.42,21.45,21.32,21.37,457600.0,14.2221,14.242,14.1557,14.1889,457600.0
2005-12-13 11:30:00,21.38,21.44,21.36,21.42,516800.0,14.1955,14.2354,14.1822,14.2221,516800.0
2005-12-13 12:00:00,21.42,21.42,21.37,21.4,268000.0,14.2221,14.2221,14.1889,14.2088,268000.0
2005-12-13 12:30:00,21.39,21.4,21.32,21.35,234000.0,14.2022,14.2088,14.1557,14.1756,234000.0
2005-12-13 13:00:00,21.36,21.39,21.35,21.36,194000.0,14.1822,14.2022,14.1756,14.1822,194000.0
2005-12-13 13:30:00,21.37,21.38,21.26,21.26,438300.0,14.1889,14.1955,14.1158,14.1158,438300.0
2005-12-13 14:00:00,21.27,21.39,21.26,21.3,1115300.0,14.1225,14.2022,14.1158,14.1424,1115300.0
2005-12-13 14:30:00,21.3,21.33,21.17,21.26,969000.0,14.1424,14.1623,14.0561,14.1158,969000.0
2005-12-13 15:00:00,21.27,21.28,21.16,21.17,570000.0,14.1225,14.1291,14.0494,14.0561,570000.0
2005-12-13 15:30:00,21.17,21.3,21.14,21.23,1147600.0,14.0561,14.1424,14.0362,14.0959,1147600.0
2005-12-14 09:30:00,21.62,21.62,21.4,21.45,2583700.0,14.3549,14.3549,14.2088,14.242,2583700.0
2005-12-14 10:00:00,21.45,21.48,21.32,21.39,1475200.0,14.242,14.2619,14.1557,14.2022,1475200.0
2005-12-14 10:30:00,21.37,21.45,21.33,21.35,741700.0,14.1889,14.242,14.1623,14.1756,741700.0
2005-12-14 11:00:00,21.34,21.38,21.28,21.34,685900.0,14.169,14.1955,14.1291,14.169,685900.0
2005-12-14 11:30:00,21.33,21.4,21.27,21.29,674500.0,14.1623,14.2088,14.1225,14.1358,674500.0
2005-12-14 12:00:00,21.29,21.38,21.28,21.35,440000.0,14.1358,14.1955,14.1291,14.1756,440000.0
2005-12-14 12:30:00,21.34,21.37,21.31,21.37,442400.0,14.169,14.1889,14.149,14.1889,442400.0
2005-12-14 13:00:00,21.37,21.41,21.33,21.38,381300.0,14.1889,14.2154,14.1623,14.1955,381300.0
2005-12-14 13:30:00,21.38,21.43,21.33,21.38,496200.0,14.1955,14.2287,14.1623,14.1955,496200.0
2005-12-14 14:00:00,21.38,21.4,21.33,21.37,629700.0,14.1955,14.2088,14.1623,14.1889,629700.0
2005-12-14 14:30:00,21.36,21.38,21.3,21.35,590100.0,14.1822,14.1955,14.1424,14.1756,590100.0
2005-12-14 15:00:00,21.34,21.35,21.28,21.33,1080200.0,14.169,14.1756,14.1291,14.1623,1080200.0
2005-12-14 15:30:00,21.34,21.34,21.25,21.27,1186100.0,14.169,14.169,14.1092,14.1225,1186100.0
2005-12-15 09:30:00,21.37,21.45,21.3,21.33,837500.0,14.1889,14.242,14.1424,14.1623,837500.0
2005-12-15 10:00:00,21.32,21.35,21.12,21.2,766200.0,14.1557,14.1756,14.0229,14.076,766200.0
2005-12-15 10:30:00,21.2,21.2,21.09,21.12,548500.0,14.076,14.076,14.003,14.0229,548500.0
2005-12-15 11:00:00,21.12,21.15,21.06,21.11,532200.0,14.0229,14.0428,13.983,14.0162,532200.0
2005-12-15 11:30:00,21.11,21.13,21.02,21.13,474300.0,14.0162,14.0295,13.9565,14.0295,474300.0
2005-12-15 12:00:00,21.13,21.18,21.03,21.07,393600.0,14.0295,14.0627,13.9631,13.9897,393600.0
2005-12-15 12:30:00,21.06,21.18,21.06,21.12,400200.0,13.983,14.0627,13.983,14.0229,400200.0
2005-12-15 13:00:00,21.12,21.18,21.07,21.08,573400.0,14.0229,14.0627,13.9897,13.9963,573400.0
2005-12-15 13:30:00,21.07,21.16,21.07,21.16,817100.0,13.9897,14.0494,13.9897,14.0494,817100.0
2005-12-15 14:00:00,21.16,21.16,21.1,21.12,651900.0,14.0494,14.0494,14.0096,14.0229,651900.0
2005-12-15 14:30:00,21.11,21.12,21.01,21.06,480800.0,14.0162,14.0229,13.9498,13.983,480800.0
2005-12-15 15:00:00,21.06,21.1,21.03,21.09,595200.0,13.983,14.0096,13.9631,14.003,595200.0
2005-12-15 15:30:00,21.09,21.12,21.07,21.1,863700.0,14.003,14.0229,13.9897,14.0096,863700.0
2005-12-16 09:30:00,21.25,21.25,21.13,21.18,1759100.0,14.1092,14.1092,14.0295,14.0627,1759100.0
2005-12-16 10:00:00,21.17,21.29,21.17,21.24,578000.0,14.0561,14.1358,14.0561,14.1026,578000.0
2005-12-16 10:30:00,21.24,21.28,21.18,21.21,430500.0,14.1026,14.1291,14.0627,14.0826,430500.0
2005-12-16 11:00:00,21.21,21.23,21.19,21.19,484800.0,14.0826,14.0959,14.0694,14.0694,484800.0
2005-12-16 11:30:00,21.2,21.23,21.18,21.21,290900.0,14.076,14.0959,14.0627,14.0826,290900.0
2005-12-16 12:00:00,21.2,21.24,21.18,21.21,615900.0,14.076,14.1026,14.0627,14.0826,615900.0
2005-12-16 12:30:00,21.21,21.22,21.18,21.2,607600.0,14.0826,14.0893,14.0627,14.076,607600.0
2005-12-16 13:00:00,21.19,21.21,21.16,21.16,320900.0,14.0694,14.0826,14.0494,14.0494,320900.0
2005-12-16 13:30:00,21.16,21.2,21.16,21.18,319600.0,14.0494,14.076,14.0494,14.0627,319600.0
2005-12-16 14:00:00,21.19,21.2,21.15,21.15,279100.0,14.0694,14.076,14.0428,14.0428,279100.0
2005-12-16 14:30:00,21.15,21.19,21.1,21.11,547800.0,14.0428,14.0694,14.0096,14.0162,547800.0
2005-12-16 15:00:00,21.11,21.12,21.04,21.09,700100.0,14.0162,14.0229,13.9698,14.003,700100.0
2005-12-16 15:30:00,21.09,21.13,21.0,21.03,1249300.0,14.003,14.0295,13.9432,13.9631,1249300.0
2005-12-19 09:30:00,20.96,20.99,20.3,20.32,1980400.0,13.9166,13.9366,13.4784,13.4917,1980400.0
2005-12-19 10:00:00,20.32,20.45,20.29,20.42,1011800.0,13.4917,13.578,13.4718,13.5581,1011800.0
2005-12-19 10:30:00,20.43,20.48,20.35,20.41,624100.0,13.5647,13.5979,13.5116,13.5515,624100.0
2005-12-19 11:00:00,20.42,20.42,20.37,20.4,562300.0,13.5581,13.5581,13.5249,13.5448,562300.0
2005-12-19 11:30:00,20.4,20.46,20.37,20.45,1158400.0,13.5448,13.5847,13.5249,13.578,1158400.0
2005-12-19 12:00:00,20.44,20.54,20.44,20.48,317100.0,13.5714,13.6378,13.5714,13.5979,317100.0
2005-12-19 12:30:00,20.49,20.5,20.44,20.45,276000.0,13.6046,13.6112,13.5714,13.578,276000.0
2005-12-19 13:00:00,20.45,20.45,20.35,20.37,339400.0,13.578,13.578,13.5116,13.5249,339400.0
2005-12-19 13:30:00,20.37,20.4,20.34,20.36,282400.0,13.5249,13.5448,13.505,13.5183,282400.0
2005-12-19 14:00:00,20.36,20.36,20.12,20.12,1044500.0,13.5183,13.5183,13.3589,13.3589,1044500.0
2005-12-19 14:30:00,20.12,20.25,20.11,20.2,664600.0,13.3589,13.4452,13.3523,13.412,664600.0
2005-12-19 15:00:00,20.2,20.23,20.08,20.08,1151700.0,13.412,13.432,13.3324,13.3324,1151700.0
2005-12-19 15:30:00,20.08,20.09,19.5,20.03,2632700.0,13.3324,13.339,12.9473,13.2992,2632700.0
2005-12-20 09:30:00,19.96,20.03,19.58,19.74,1536600.0,13.2527,13.2992,13.0004,13.1066,1536600.0
2005-12-20 10:00:00,19.73,19.77,19.66,19.75,1504900.0,13.1,13.1265,13.0535,13.1133,1504900.0
2005-12-20 10:30:00,19.75,19.91,19.74,19.84,892000.0,13.1133,13.2195,13.1066,13.173,892000.0
2005-12-20 11:00:00,19.85,20.05,19.84,19.98,938800.0,13.1797,13.3124,13.173,13.266,938800.0
2005-12-20 11:30:00,19.98,20.03,19.88,19.89,977400.0,13.266,13.2992,13.1996,13.2062,977400.0
2005-12-20 12:00:00,19.89,19.98,19.82,19.95,749400.0,13.2062,13.266,13.1597,13.246,749400.0
2005-12-20 12:30:00,19.95,19.96,19.9,19.93,495400.0,13.246,13.2527,13.2128,13.2328,495400.0
2005-12-20 13:00:00,19.91,20.0,19.91,19.97,881000.0,13.2195,13.2792,13.2195,13.2593,881000.0
2005-12-20 13:30:00,19.97,19.99,19.91,19.94,247300.0,13.2593,13.2726,13.2195,13.2394,247300.0
2005-12-20 14:00:00,19.94,19.96,19.9,19.95,414300.0,13.2394,13.2527,13.2128,13.246,414300.0
2005-12-20 14:30:00,19.95,19.96,19.91,19.93,563900.0,13.246,13.2527,13.2195,13.2328,563900.0
2005-12-20 15:00:00,19.93,19.94,19.8,19.9,673700.0,13.2328,13.2394,13.1465,13.2128,673700.0
2005-12-20 15:30:00,19.9,19.91,19.81,19.85,994400.0,13.2128,13.2195,13.1531,13.1797,994400.0
2005-12-21 09:30:00,19.81,19.84,19.4,19.57,1533800.0,13.1531,13.173,12.8809,12.9937,1533800.0
2005-12-21 10:00:00,19.57,19.72,19.5,19.66,967900.0,12.9937,13.0933,12.9473,13.0535,967900.0
2005-12-21 10:30:00,19.66,19.67,19.5,19.64,871300.0,13.0535,13.0601,12.9473,13.0402,871300.0
2005-12-21 11:00:00,19.63,19.65,19.56,19.63,871300.0,13.0336,13.0469,12.9871,13.0336,871300.0
2005-12-21 11:30:00,19.64,19.67,19.45,19.46,903100.0,13.0402,13.0601,12.9141,12.9207,903100.0
2005-12-21 12:00:00,19.47,19.55,19.46,19.54,771800.0,12.9273,12.9805,12.9207,12.9738,771800.0
2005-12-21 12:30:00,19.54,19.63,19.52,19.6,592700.0,12.9738,13.0336,12.9605,13.0137,592700.0
2005-12-21 13:00:00,19.6,19.61,19.55,19.6,410800.0,13.0137,13.0203,12.9805,13.0137,410800.0
2005-12-21 13:30:00,19.6,19.67,19.52,19.67,422100.0,13.0137,13.0601,12.9605,13.0601,422100.0
2005-12-21 14:00:00,19.67,19.75,19.6,19.67,447900.0,13.0601,13.1133,13.0137,13.0601,447900.0
2005-12-21 14:30:00,19.67,19.68,19.55,19.59,460600.0,13.0601,13.0668,12.9805,13.007,460600.0
2005-12-21 15:00:00,19.6,19.68,19.55,19.67,593000.0,13.0137,13.0668,12.9805,13.0601,593000.0
2005-12-21 15:30:00,19.67,19.71,19.63,19.7,735100.0,13.0601,13.0867,13.0336,13.0801,735100.0
2005-12-22 09:30:00,19.85,19.98,19.72,19.94,650000.0,13.1797,13.266,13.0933,13.2394,650000.0
2005-12-22 10:00:00,19.94,19.96,19.9,19.94,335900.0,13.2394,13.2527,13.2128,13.2394,335900.0
2005-12-22 10:30:00,19.94,20.01,19.9,20.0,444900.0,13.2394,13.2859,13.2128,13.2792,444900.0
2005-12-22 11:00:00,20.01,20.02,19.92,19.98,387200.0,13.2859,13.2925,13.2261,13.266,387200.0
2005-12-22 11:30:00,19.98,20.0,19.94,19.98,239500.0,13.266,13.2792,13.2394,13.266,239500.0
2005-12-22 12:00:00,19.97,19.98,19.85,19.86,533100.0,13.2593,13.266,13.1797,13.1863,533100.0
2005-12-22 12:30:00,19.86,19.87,19.82,19.83,219800.0,13.1863,13.1929,13.1597,13.1664,219800.0
2005-12-22 13:00:00,19.83,19.87,19.76,19.79,211700.0,13.1664,13.1929,13.1199,13.1398,211700.0
2005-12-22 13:30:00,19.79,19.83,19.78,19.79,255000.0,13.1398,13.1664,13.1332,13.1398,255000.0
2005-12-22 14:00:00,19.79,19.81,19.72,19.75,338200.0,13.1398,13.1531,13.0933,13.1133,338200.0
2005-12-22 14:30:00,19.75,19.86,19.73,19.76,237200.0,13.1133,13.1863,13.1,13.1199,237200.0
2005-12-22 15:00:00,19.76,19.78,19.73,19.75,503900.0,13.1199,13.1332,13.1,13.1133,503900.0
2005-12-22 15:30:00,19.74,19.84,19.73,19.78,870100.0,13.1066,13.173,13.1,13.1332,870100.0
2005-12-23 09:30:00,19.92,19.96,19.87,19.95,1020200.0,13.2261,13.2527,13.1929,13.246,1020200.0
2005-12-23 10:00:00,19.95,20.07,19.93,20.05,572100.0,13.246,13.3257,13.2328,13.3124,572100.0
2005-12-23 10:30:00,20.05,20.05,19.96,19.99,363500.0,13.3124,13.3124,13.2527,13.2726,363500.0
2005-12-23 11:00:00,19.99,20.0,19.95,19.99,281800.0,13.2726,13.2792,13.246,13.2726,281800.0
2005-12-23 11:30:00,19.99,20.0,19.97,20.0,173600.0,13.2726,13.2792,13.2593,13.2792,173600.0
2005-12-23 12:00:00,20.0,20.02,19.98,20.01,213500.0,13.2792,13.2925,13.266,13.2859,213500.0
2005-12-23 12:30:00,20.01,20.09,20.01,20.09,186200.0,13.2859,13.339,13.2859,13.339,186200.0
2005-12-23 13:00:00,20.08,20.13,20.06,20.12,352100.0,13.3324,13.3656,13.3191,13.3589,352100.0
2005-12-23 13:30:00,20.12,20.14,20.08,20.11,425400.0,13.3589,13.3722,13.3324,13.3523,425400.0
2005-12-23 14:00:00,20.1,20.12,20.1,20.12,211900.0,13.3456,13.3589,13.3456,13.3589,211900.0
2005-12-23 14:30:00,20.12,20.17,20.11,20.12,264800.0,13.3589,13.3921,13.3523,13.3589,264800.0
2005-12-23 15:00:00,20.13,20.15,20.11,20.13,203800.0,13.3656,13.3788,13.3523,13.3656,203800.0
2005-12-23 15:30:00,20.13,20.18,20.11,20.15,664300.0,13.3656,13.3988,13.3523,13.3788,664300.0
2005-12-27 09:30:00,20.16,20.53,20.13,20.51,843500.0,13.3855,13.6311,13.3656,13.6179,843500.0
2005-12-27 10:00:00,20.51,20.53,20.26,20.31,482600.0,13.6179,13.6311,13.4519,13.4851,482600.0
2005-12-27 10:30:00,20.3,20.33,20.27,20.3,471700.0,13.4784,13.4984,13.4585,13.4784,471700.0
2005-12-27 11:00:00,20.31,20.33,20.17,20.2,389100.0,13.4851,13.4984,13.3921,13.412,389100.0
2005-12-27 11:30:00,20.2,20.22,20.1,20.14,422200.0,13.412,13.4253,13.3456,13.3722,422200.0
2005-12-27 12:00:00,20.14,20.24,20.13,20.23,389800.0,13.3722,13.4386,13.3656,13.432,389800.0
2005-12-27 12:30:00,20.23,20.27,20.16,20.17,250700.0,13.432,13.4585,13.3855,13.3921,250700.0
2005-12-27 13:00:00,20.16,20.19,20.11,20.14,237400.0,13.3855,13.4054,13.3523,13.3722,237400.0
2005-12-27 13:30:00,20.13,20.18,20.08,20.12,356800.0,13.3656,13.3988,13.3324,13.3589,356800.0
2005-12-27 14:00:00,20.11,20.17,20.09,20.15,302600.0,13.3523,13.3921,13.339,13.3788,302600.0
2005-12-27 14:30:00,20.15,20.16,20.08,20.1,311600.0,13.3788,13.3855,13.3324,13.3456,311600.0
2005-12-27 15:00:00,20.1,20.16,20.07,20.11,392900.0,13.3456,13.3855,13.3257,13.3523,392900.0
2005-12-27 15:30:00,20.11,20.16,19.95,20.01,835800.0,13.3523,13.3855,13.246,13.2859,835800.0
2005-12-28 09:30:00,20.2,20.3,19.94,19.97,832000.0,13.412,13.4784,13.2394,13.2593,832000.0
2005-12-28 10:00:00,19.97,20.05,19.95,19.99,399700.0,13.2593,13.3124,13.246,13.2726,399700.0
2005-12-28 10:30:00,19.98,20.05,19.87,19.88,427600.0,13.266,13.3124,13.1929,13.1996,427600.0
2005-12-28 11:00:00,19.88,20.05,19.88,20.04,283900.0,13.1996,13.3124,13.1996,13.3058,283900.0
2005-12-28 11:30:00,20.05,20.1,20.0,20.07,233200.0,13.3124,13.3456,13.2792,13.3257,233200.0
2005-12-28 12:00:00,20.06,20.07,19.97,20.07,154900.0,13.3191,13.3257,13.2593,13.3257,154900.0
2005-12-28 12:30:00,20.06,20.08,20.0,20.04,177200.0,13.3191,13.3324,13.2792,13.3058,177200.0
2005-12-28 13:00:00,20.05,20.11,20.03,20.1,224700.0,13.3124,13.3523,13.2992,13.3456,224700.0
2005-12-28 13:30:00,20.1,20.19,20.09,20.18,338500.0,13.3456,13.4054,13.339,13.3988,338500.0
2005-12-28 14:00:00,20.18,20.19,20.11,20.16,207600.0,13.3988,13.4054,13.3523,13.3855,207600.0
2005-12-28 14:30:00,20.17,20.2,20.14,20.2,288000.0,13.3921,13.412,13.3722,13.412,288000.0
2005-12-28 15:00:00,20.19,20.2,20.11,20.13,335500.0,13.4054,13.412,13.3523,13.3656,335500.0
2005-12-28 15:30:00,20.12,20.21,20.06,20.11,678000.0,13.3589,13.4187,13.3191,13.3523,678000.0
2005-12-29 09:30:00,20.16,20.25,20.13,20.18,489300.0,13.3855,13.4452,13.3656,13.3988,489300.0
2005-12-29 10:00:00,20.18,20.2,20.01,20.03,400700.0,13.3988,13.412,13.2859,13.2992,400700.0
2005-12-29 10:30:00,20.04,20.07,20.01,20.05,430300.0,13.3058,13.3257,13.2859,13.3124,430300.0
2005-12-29 11:00:00,20.04,20.14,20.02,20.05,259200.0,13.3058,13.3722,13.2925,13.3124,259200.0
2005-12-29 11:30:00,20.05,20.06,19.95,19.95,314800.0,13.3124,13.3191,13.246,13.246,314800.0
2005-12-29 12:00:00,19.96,20.01,19.94,19.96,165000.0,13.2527,13.2859,13.2394,13.2527,165000.0
2005-12-29 12:30:00,19.97,20.0,19.96,20.0,94400.0,13.2593,13.2792,13.2527,13.2792,94400.0
2005-12-29 13:00:00,20.0,20.14,19.98,20.0,191800.0,13.2792,13.3722,13.266,13.2792,191800.0
2005-12-29 13:30:00,19.99,20.0,19.97,19.98,108300.0,13.2726,13.2792,13.2593,13.266,108300.0
2005-12-29 14:00:00,19.98,20.04,19.98,20.01,186200.0,13.266,13.3058,13.266,13.2859,186200.0
2005-12-29 14:30:00,20.02,20.06,20.01,20.03,153300.0,13.2925,13.3191,13.2859,13.2992,153300.0
2005-12-29 15:00:00,20.02,20.04,19.9,19.92,287400.0,13.2925,13.3058,13.2128,13.2261,287400.0
2005-12-29 15:30:00,19.93,19.97,19.85,19.91,526600.0,13.2328,13.2593,13.1797,13.2195,526600.0
2005-12-30 09:30:00,19.73,19.83,19.64,19.71,453100.0,13.1,13.1664,13.0402,13.0867,453100.0
2005-12-30 10:00:00,19.7,19.71,19.53,19.61,409000.0,13.0801,13.0867,12.9672,13.0203,409000.0
2005-12-30 10:30:00,19.6,19.7,19.58,19.62,321400.0,13.0137,13.0801,13.0004,13.0269,321400.0
2005-12-30 11:00:00,19.62,19.63,19.55,19.57,359900.0,13.0269,13.0336,12.9805,12.9937,359900.0
2005-12-30 11:30:00,19.57,19.6,19.56,19.59,156700.0,12.9937,13.0137,12.9871,13.007,156700.0
2005-12-30 12:00:00,19.58,19.68,19.54,19.55,312100.0,13.0004,13.0668,12.9738,12.9805,312100.0
2005-12-30 12:30:00,19.54,19.59,19.53,19.56,210600.0,12.9738,13.007,12.9672,12.9871,210600.0
2005-12-30 13:00:00,19.55,19.59,19.55,19.57,197900.0,12.9805,13.007,12.9805,12.9937,197900.0
2005-12-30 13:30:00,19.58,19.6,19.56,19.57,265000.0,13.0004,13.0137,12.9871,12.9937,265000.0
2005-12-30 14:00:00,19.56,19.73,19.56,19.59,258800.0,12.9871,13.1,12.9871,13.007,258800.0
2005-12-30 14:30:00,19.6,19.65,19.58,19.61,197800.0,13.0137,13.0469,13.0004,13.0203,197800.0
2005-12-30 15:00:00,19.6,19.71,19.6,19.64,298500.0,13.0137,13.0867,13.0137,13.0402,298500.0
2005-12-30 15:30:00,19.64,19.81,19.64,19.67,974900.0,13.0402,13.1531,13.0402,13.0601,974900.0
2006-01-03 09:30:00,19.98,19.98,19.68,19.83,1511800.0,13.266,13.266,13.0668,13.1664,1511800.0
2006-01-03 10:00:00,19.84,19.86,19.43,19.43,820700.0,13.173,13.1863,12.9008,12.9008,820700.0
2006-01-03 10:30:00,19.43,19.75,19.35,19.7,946500.0,12.9008,13.1133,12.8477,13.0801,946500.0
2006-01-03 11:00:00,19.7,19.7,19.53,19.55,711900.0,13.0801,13.0801,12.9672,12.9805,711900.0
2006-01-03 11:30:00,19.53,19.64,19.47,19.51,458900.0,12.9672,13.0402,12.9273,12.9539,458900.0
2006-01-03 12:00:00,19.52,19.66,19.51,19.62,641400.0,12.9605,13.0535,12.9539,13.0269,641400.0
2006-01-03 12:30:00,19.62,19.65,19.52,19.52,410200.0,13.0269,13.0469,12.9605,12.9605,410200.0
2006-01-03 13:00:00,19.52,19.53,19.38,19.42,440200.0,12.9605,12.9672,12.8676,12.8941,440200.0
2006-01-03 13:30:00,19.43,19.53,19.42,19.44,332500.0,12.9008,12.9672,12.8941,12.9074,332500.0
2006-01-03 14:00:00,19.44,19.65,19.44,19.62,706400.0,12.9074,13.0469,12.9074,13.0269,706400.0
2006-01-03 14:30:00,19.63,19.81,19.62,19.78,847700.0,13.0336,13.1531,13.0269,13.1332,847700.0
2006-01-03 15:00:00,19.79,19.94,19.78,19.9,440300.0,13.1398,13.2394,13.1332,13.2128,440300.0
2006-01-03 15:30:00,19.89,20.1,19.89,20.05,1225400.0,13.2062,13.3456,13.2062,13.3124,1225400.0
2006-01-04 09:30:00,20.11,20.29,20.05,20.27,1971700.0,13.3523,13.4718,13.3124,13.4585,1971700.0
2006-01-04 10:00:00,20.27,20.56,20.24,20.56,969200.0,13.4585,13.6511,13.4386,13.6511,969200.0
2006-01-04 10:30:00,20.55,20.59,20.44,20.5,789600.0,13.6444,13.671,13.5714,13.6112,789600.0
2006-01-04 11:00:00,20.49,20.52,20.42,20.46,632300.0,13.6046,13.6245,13.5581,13.5847,632300.0
2006-01-04 11:30:00,20.47,20.52,20.43,20.46,535700.0,13.5913,13.6245,13.5647,13.5847,535700.0
2006-01-04 12:00:00,20.46,20.5,20.35,20.41,453300.0,13.5847,13.6112,13.5116,13.5515,453300.0
2006-01-04 12:30:00,20.41,20.43,20.32,20.41,348200.0,13.5515,13.5647,13.4917,13.5515,348200.0
2006-01-04 13:00:00,20.41,20.45,20.35,20.43,512800.0,13.5515,13.578,13.5116,13.5647,512800.0
2006-01-04 13:30:00,20.44,20.56,20.39,20.56,430100.0,13.5714,13.6511,13.5382,13.6511,430100.0
2006-01-04 14:00:00,20.56,20.63,20.54,20.62,797200.0,13.6511,13.6975,13.6378,13.6909,797200.0
2006-01-04 14:30:00,20.62,20.69,20.61,20.68,420300.0,13.6909,13.7374,13.6843,13.7307,420300.0
2006-01-04 15:00:00,20.68,20.84,20.66,20.79,841300.0,13.7307,13.837,13.7175,13.8038,841300.0
2006-01-04 15:30:00,20.78,20.85,20.72,20.83,1603200.0,13.7971,13.8436,13.7573,13.8303,1603200.0
2006-01-05 09:30:00,20.83,20.84,20.63,20.67,1193400.0,13.8303,13.837,13.6975,13.7241,1193400.0
2006-01-05 10:00:00,20.68,20.77,20.67,20.71,842400.0,13.7307,13.7905,13.7241,13.7507,842400.0
2006-01-05 10:30:00,20.71,20.74,20.51,20.52,706400.0,13.7507,13.7706,13.6179,13.6245,706400.0
2006-01-05 11:00:00,20.53,20.59,20.45,20.46,602200.0,13.6311,13.671,13.578,13.5847,602200.0
2006-01-05 11:30:00,20.45,20.56,20.45,20.55,526200.0,13.578,13.6511,13.578,13.6444,526200.0
2006-01-05 12:00:00,20.55,20.63,20.5,20.51,374400.0,13.6444,13.6975,13.6112,13.6179,374400.0
2006-01-05 12:30:00,20.53,20.57,20.43,20.48,600900.0,13.6311,13.6577,13.5647,13.5979,600900.0
2006-01-05 13:00:00,20.49,20.53,20.46,20.49,474900.0,13.6046,13.6311,13.5847,13.6046,474900.0
2006-01-05 13:30:00,20.48,20.49,20.44,20.47,346300.0,13.5979,13.6046,13.5714,13.5913,346300.0
2006-01-05 14:00:00,20.47,20.52,20.42,20.42,362200.0,13.5913,13.6245,13.5581,13.5581,362200.0
2006-01-05 14:30:00,20.42,20.49,20.4,20.48,334400.0,13.5581,13.6046,13.5448,13.5979,334400.0
2006-01-05 15:00:00,20.48,20.57,20.45,20.48,447900.0,13.5979,13.6577,13.578,13.5979,447900.0
2006-01-05 15:30:00,20.47,20.61,20.44,20.5,1039800.0,13.5913,13.6843,13.5714,13.6112,1039800.0
2006-01-06 09:30:00,20.79,20.98,20.77,20.89,1050200.0,13.8038,13.9299,13.7905,13.8702,1050200.0
2006-01-06 10:00:00,20.88,20.89,20.75,20.83,553700.0,13.8635,13.8702,13.7772,13.8303,553700.0
2006-01-06 10:30:00,20.82,20.88,20.77,20.86,797700.0,13.8237,13.8635,13.7905,13.8503,797700.0
2006-01-06 11:00:00,20.85,20.9,20.79,20.88,428600.0,13.8436,13.8768,13.8038,13.8635,428600.0
2006-01-06 11:30:00,20.88,20.95,20.8,20.94,496600.0,13.8635,13.91,13.8104,13.9034,496600.0
2006-01-06 12:00:00,20.95,20.97,20.92,20.93,351800.0,13.91,13.9233,13.8901,13.8967,351800.0
2006-01-06 12:30:00,20.93,21.0,20.86,20.95,730400.0,13.8967,13.9432,13.8503,13.91,730400.0
2006-01-06 13:00:00,20.96,20.97,20.87,20.93,342700.0,13.9166,13.9233,13.8569,13.8967,342700.0
2006-01-06 13:30:00,20.93,20.96,20.92,20.95,661700.0,13.8967,13.9166,13.8901,13.91,661700.0
2006-01-06 14:00:00,20.95,21.05,20.94,21.0,841800.0,13.91,13.9764,13.9034,13.9432,841800.0
2006-01-06 14:30:00,20.99,21.12,20.99,21.12,486400.0,13.9366,14.0229,13.9366,14.0229,486400.0
2006-01-06 15:00:00,21.11,21.29,21.1,21.29,1079000.0,14.0162,14.1358,14.0096,14.1358,1079000.0
2006-01-06 15:30:00,21.28,21.34,21.2,21.21,1479200.0,14.1291,14.169,14.076,14.0826,1479200.0
2006-01-09 09:30:00,21.21,21.49,21.21,21.49,1065400.0,14.0826,14.2685,14.0826,14.2685,1065400.0
2006-01-09 10:00:00,21.48,21.86,21.46,21.84,3067200.0,14.2619,14.5142,14.2486,14.5009,3067200.0
2006-01-09 10:30:00,21.84,22.04,21.83,21.95,2530200.0,14.5009,14.6337,14.4943,14.574,2530200.0
2006-01-09 11:00:00,21.95,22.27,21.93,22.2,1657300.0,14.574,14.7864,14.5607,14.74,1657300.0
2006-01-09 11:30:00,22.19,22.24,22.08,22.2,1610900.0,14.7333,14.7665,14.6603,14.74,1610900.0
2006-01-09 12:00:00,22.2,22.74,22.14,22.64,3115900.0,14.74,15.0985,14.7001,15.0321,3115900.0
2006-01-09 12:30:00,22.65,22.69,22.4,22.42,1336800.0,15.0387,15.0653,14.8728,14.886,1336800.0
2006-01-09 13:00:00,22.42,22.46,22.21,22.27,1395400.0,14.886,14.9126,14.7466,14.7864,1395400.0
2006-01-09 13:30:00,22.27,22.53,22.27,22.4,973700.0,14.7864,14.9591,14.7864,14.8728,973700.0
2006-01-09 14:00:00,22.39,22.46,22.31,22.32,729500.0,14.8661,14.9126,14.813,14.8196,729500.0
2006-01-09 14:30:00,22.31,22.31,22.1,22.25,881200.0,14.813,14.813,14.6736,14.7732,881200.0
2006-01-09 15:00:00,22.25,22.29,22.21,22.27,1130200.0,14.7732,14.7997,14.7466,14.7864,1130200.0
2006-01-09 15:30:00,22.26,22.54,22.2,22.53,1776900.0,14.7798,14.9657,14.74,14.9591,1776900.0
2006-01-10 09:30:00,22.5,22.98,22.35,22.95,2932100.0,14.9392,15.2579,14.8396,15.2379,2932100.0
2006-01-10 10:00:00,22.97,23.0,22.78,22.98,1735100.0,15.2512,15.2711,15.1251,15.2579,1735100.0
2006-01-10 10:30:00,22.98,23.38,22.97,23.13,2331400.0,15.2579,15.5234,15.2512,15.3574,2331400.0
2006-01-10 11:00:00,23.12,23.13,22.9,22.98,1258100.0,15.3508,15.3574,15.2047,15.2579,1258100.0
2006-01-10 11:30:00,22.97,23.25,22.97,23.13,909000.0,15.2512,15.4371,15.2512,15.3574,909000.0
2006-01-10 12:00:00,23.12,23.15,22.96,23.07,841400.0,15.3508,15.3707,15.2446,15.3176,841400.0
2006-01-10 12:30:00,23.06,23.07,22.95,22.97,552700.0,15.311,15.3176,15.2379,15.2512,552700.0
2006-01-10 13:00:00,22.97,23.08,22.95,23.01,522300.0,15.2512,15.3242,15.2379,15.2778,522300.0
2006-01-10 13:30:00,23.02,23.09,22.96,22.98,711500.0,15.2844,15.3309,15.2446,15.2579,711500.0
2006-01-10 14:00:00,22.99,23.18,22.96,23.05,1102900.0,15.2645,15.3906,15.2446,15.3043,1102900.0
2006-01-10 14:30:00,23.06,23.13,23.01,23.05,931700.0,15.311,15.3574,15.2778,15.3043,931700.0
2006-01-10 15:00:00,23.04,23.27,23.04,23.23,1165300.0,15.2977,15.4504,15.2977,15.4238,1165300.0
2006-01-10 15:30:00,23.24,23.35,23.22,23.31,1664500.0,15.4305,15.5035,15.4172,15.477,1664500.0
2006-01-11 09:30:00,23.46,23.98,23.45,23.98,3654500.0,15.5766,15.9218,15.5699,15.9218,3654500.0
2006-01-11 10:00:00,23.97,24.64,23.96,24.53,4160600.0,15.9152,16.36,15.9085,16.287,4160600.0
2006-01-11 10:30:00,24.55,24.58,24.12,24.16,1963700.0,16.3003,16.3202,16.0148,16.0413,1963700.0
2006-01-11 11:00:00,24.16,24.17,23.92,24.08,2104300.0,16.0413,16.048,15.882,15.9882,2104300.0
2006-01-11 11:30:00,24.1,24.19,23.99,24.06,1216900.0,16.0015,16.0612,15.9285,15.9749,1216900.0
2006-01-11 12:00:00,24.06,24.18,24.05,24.08,1395700.0,15.9749,16.0546,15.9683,15.9882,1395700.0
2006-01-11 12:30:00,24.08,24.48,24.05,24.44,1662500.0,15.9882,16.2538,15.9683,16.2272,1662500.0
2006-01-11 13:00:00,24.44,24.63,24.37,24.49,1924800.0,16.2272,16.3534,16.1808,16.2604,1924800.0
2006-01-11 13:30:00,24.49,24.9,24.48,24.9,2044800.0,16.2604,16.5327,16.2538,16.5327,2044800.0
2006-01-11 14:00:00,24.89,24.95,24.71,24.87,1756700.0,16.526,16.5659,16.4065,16.5127,1756700.0
2006-01-11 14:30:00,24.87,25.0,24.78,24.95,1825100.0,16.5127,16.5991,16.453,16.5659,1825100.0
2006-01-11 15:00:00,24.95,25.0,24.88,24.98,2365000.0,16.5659,16.5991,16.5194,16.5858,2365000.0
2006-01-11 15:30:00,24.99,25.05,24.78,25.0,3914500.0,16.5924,16.6323,16.453,16.5991,3914500.0
2006-01-12 09:30:00,24.71,24.78,23.78,24.2,5141300.0,16.4065,16.453,15.789,16.0679,5141300.0
2006-01-12 10:00:00,24.23,24.36,24.07,24.16,1918100.0,16.0878,16.1741,15.9816,16.0413,1918100.0
2006-01-12 10:30:00,24.18,24.45,24.09,24.27,1608600.0,16.0546,16.2339,15.9949,16.1144,1608600.0
2006-01-12 11:00:00,24.27,24.31,24.11,24.18,1650500.0,16.1144,16.1409,16.0081,16.0546,1650500.0
2006-01-12 11:30:00,24.18,24.34,24.17,24.21,978100.0,16.0546,16.1608,16.048,16.0745,978100.0
2006-01-12 12:00:00,24.2,24.25,24.15,24.2,746200.0,16.0679,16.1011,16.0347,16.0679,746200.0
2006-01-12 12:30:00,24.21,24.32,24.19,24.22,582900.0,16.0745,16.1476,16.0612,16.0812,582900.0
2006-01-12 13:00:00,24.22,24.27,24.16,24.25,871200.0,16.0812,16.1144,16.0413,16.1011,871200.0
2006-01-12 13:30:00,24.25,24.38,24.16,24.25,795200.0,16.1011,16.1874,16.0413,16.1011,795200.0
2006-01-12 14:00:00,24.25,24.25,24.04,24.04,778900.0,16.1011,16.1011,15.9617,15.9617,778900.0
2006-01-12 14:30:00,24.03,24.12,23.96,23.98,1148900.0,15.955,16.0148,15.9085,15.9218,1148900.0
2006-01-12 15:00:00,23.98,24.06,23.75,23.78,1272800.0,15.9218,15.9749,15.7691,15.789,1272800.0
2006-01-12 15:30:00,23.78,23.95,23.75,23.86,1496400.0,15.789,15.9019,15.7691,15.8421,1496400.0
2006-01-13 09:30:00,24.39,24.43,24.1,24.14,1944700.0,16.194,16.2206,16.0015,16.028,1944700.0
2006-01-13 10:00:00,24.11,24.19,24.03,24.15,1262900.0,16.0081,16.0612,15.955,16.0347,1262900.0
2006-01-13 10:30:00,24.14,24.24,24.13,24.22,1458300.0,16.028,16.0944,16.0214,16.0812,1458300.0
2006-01-13 11:00:00,24.22,24.57,24.21,24.55,1600000.0,16.0812,16.3136,16.0745,16.3003,1600000.0
2006-01-13 11:30:00,24.54,24.81,24.53,24.67,1550800.0,16.2936,16.4729,16.287,16.3799,1550800.0
2006-01-13 12:00:00,24.69,24.76,24.57,24.72,689300.0,16.3932,16.4397,16.3136,16.4131,689300.0
2006-01-13 12:30:00,24.73,24.92,24.59,24.71,1205600.0,16.4198,16.5459,16.3268,16.4065,1205600.0
2006-01-13 13:00:00,24.71,24.89,24.69,24.86,665400.0,16.4065,16.526,16.3932,16.5061,665400.0
2006-01-13 13:30:00,24.85,24.86,24.54,24.77,932700.0,16.4995,16.5061,16.2936,16.4463,932700.0
2006-01-13 14:00:00,24.77,24.79,24.65,24.66,577700.0,16.4463,16.4596,16.3667,16.3733,577700.0
2006-01-13 14:30:00,24.66,24.78,24.64,24.7,806700.0,16.3733,16.453,16.36,16.3999,806700.0
2006-01-13 15:00:00,24.7,24.89,24.66,24.87,933000.0,16.3999,16.526,16.3733,16.5127,933000.0
2006-01-13 15:30:00,24.87,24.99,24.73,24.84,2039600.0,16.5127,16.5924,16.4198,16.4928,2039600.0
2006-01-17 09:30:00,24.25,24.6,24.05,24.09,1986800.0,16.1011,16.3335,15.9683,15.9949,1986800.0
2006-01-17 10:00:00,24.09,24.47,24.09,24.27,1036700.0,15.9949,16.2472,15.9949,16.1144,1036700.0
2006-01-17 10:30:00,24.26,24.45,24.16,24.26,792900.0,16.1077,16.2339,16.0413,16.1077,792900.0
2006-01-17 11:00:00,24.26,24.49,23.3,24.45,598600.0,16.1077,16.2604,15.4703,16.2339,598600.0
2006-01-17 11:30:00,24.45,24.46,24.3,24.41,449700.0,16.2339,16.2405,16.1343,16.2073,449700.0
2006-01-17 12:00:00,24.41,24.46,24.39,24.4,458100.0,16.2073,16.2405,16.194,16.2007,458100.0
2006-01-17 12:30:00,24.4,24.46,24.3,24.3,599700.0,16.2007,16.2405,16.1343,16.1343,599700.0
2006-01-17 13:00:00,24.3,24.35,24.16,24.22,530500.0,16.1343,16.1675,16.0413,16.0812,530500.0
2006-01-17 13:30:00,24.22,24.44,24.19,24.43,519800.0,16.0812,16.2272,16.0612,16.2206,519800.0
2006-01-17 14:00:00,24.42,24.45,24.29,24.31,378300.0,16.214,16.2339,16.1276,16.1409,378300.0
2006-01-17 14:30:00,24.31,24.4,24.3,24.37,404700.0,16.1409,16.2007,16.1343,16.1808,404700.0
2006-01-17 15:00:00,24.37,24.44,24.34,24.39,359400.0,16.1808,16.2272,16.1608,16.194,359400.0
2006-01-17 15:30:00,24.38,24.43,24.25,24.4,1039800.0,16.1874,16.2206,16.1011,16.2007,1039800.0
2006-01-18 09:30:00,23.32,24.29,23.32,24.22,1731000.0,15.4836,16.1276,15.4836,16.0812,1731000.0
2006-01-18 10:00:00,24.21,24.38,24.15,24.33,951900.0,16.0745,16.1874,16.0347,16.1542,951900.0
2006-01-18 10:30:00,24.33,24.5,24.05,24.31,792600.0,16.1542,16.2671,15.9683,16.1409,792600.0
2006-01-18 11:00:00,24.32,24.42,24.25,24.4,656100.0,16.1476,16.214,16.1011,16.2007,656100.0
2006-01-18 11:30:00,24.4,24.84,24.34,24.84,1167500.0,16.2007,16.4928,16.1608,16.4928,1167500.0
2006-01-18 12:00:00,24.84,24.96,24.26,24.87,1307900.0,16.4928,16.5725,16.1077,16.5127,1307900.0
2006-01-18 12:30:00,24.87,24.93,24.8,24.91,537400.0,16.5127,16.5526,16.4663,16.5393,537400.0
2006-01-18 13:00:00,24.9,24.94,24.86,24.9,681500.0,16.5327,16.5592,16.5061,16.5327,681500.0
2006-01-18 13:30:00,24.9,25.03,24.9,24.98,1255600.0,16.5327,16.619,16.5327,16.5858,1255600.0
2006-01-18 14:00:00,24.98,25.22,24.98,25.14,1546900.0,16.5858,16.7451,16.5858,16.692,1546900.0
2006-01-18 14:30:00,25.13,25.25,25.12,25.23,1020000.0,16.6854,16.765,16.6787,16.7518,1020000.0
2006-01-18 15:00:00,25.22,25.29,25.09,25.23,986700.0,16.7451,16.7916,16.6588,16.7518,986700.0
2006-01-18 15:30:00,25.23,25.33,24.5,25.23,1516100.0,16.7518,16.8182,16.2671,16.7518,1516100.0
2006-01-19 09:30:00,25.25,25.73,25.24,25.52,2587500.0,16.765,17.0837,16.7584,16.9443,2587500.0
2006-01-19 10:00:00,25.52,25.7,24.48,25.7,1534100.0,16.9443,17.0638,16.2538,17.0638,1534100.0
2006-01-19 10:30:00,25.7,25.76,25.53,25.56,1327700.0,17.0638,17.1037,16.951,16.9709,1327700.0
2006-01-19 11:00:00,25.56,25.58,25.33,25.43,1522100.0,16.9709,16.9842,16.8182,16.8846,1522100.0
2006-01-19 11:30:00,25.43,25.44,24.9,25.0,1575700.0,16.8846,16.8912,16.5327,16.5991,1575700.0
2006-01-19 12:00:00,24.99,25.28,24.97,25.27,978100.0,16.5924,16.785,16.5791,16.7783,978100.0
2006-01-19 12:30:00,25.3,25.35,25.08,25.16,748300.0,16.7982,16.8314,16.6522,16.7053,748300.0
2006-01-19 13:00:00,25.16,25.21,25.09,25.13,811500.0,16.7053,16.7385,16.6588,16.6854,811500.0
2006-01-19 13:30:00,25.13,25.15,25.0,25.07,761100.0,16.6854,16.6987,16.5991,16.6455,761100.0
2006-01-19 14:00:00,25.07,25.07,24.94,24.94,1256900.0,16.6455,16.6455,16.5592,16.5592,1256900.0
2006-01-19 14:30:00,24.94,24.97,24.76,24.83,1383000.0,16.5592,16.5791,16.4397,16.4862,1383000.0
2006-01-19 15:00:00,24.83,24.88,24.61,24.78,1607100.0,16.4862,16.5194,16.3401,16.453,1607100.0
2006-01-19 15:30:00,24.77,24.95,24.75,24.84,1490500.0,16.4463,16.5659,16.4331,16.4928,1490500.0
2006-01-20 09:30:00,24.72,24.79,24.51,24.6,1429400.0,16.4131,16.4596,16.2737,16.3335,1429400.0
2006-01-20 10:00:00,24.61,24.61,24.25,24.27,2197500.0,16.3401,16.3401,16.1011,16.1144,2197500.0
2006-01-20 10:30:00,24.26,24.4,24.05,24.16,948100.0,16.1077,16.2007,15.9683,16.0413,948100.0
2006-01-20 11:00:00,24.15,24.28,24.06,24.11,740200.0,16.0347,16.121,15.9749,16.0081,740200.0
2006-01-20 11:30:00,24.12,24.25,24.05,24.11,694500.0,16.0148,16.1011,15.9683,16.0081,694500.0
2006-01-20 12:00:00,24.11,24.26,24.11,24.2,590000.0,16.0081,16.1077,16.0081,16.0679,590000.0
2006-01-20 12:30:00,24.19,24.26,24.09,24.16,406200.0,16.0612,16.1077,15.9949,16.0413,406200.0
2006-01-20 13:00:00,24.16,24.18,24.06,24.15,331900.0,16.0413,16.0546,15.9749,16.0347,331900.0
2006-01-20 13:30:00,24.16,24.2,24.07,24.09,542000.0,16.0413,16.0679,15.9816,15.9949,542000.0
2006-01-20 14:00:00,24.09,24.12,23.92,24.02,1077300.0,15.9949,16.0148,15.882,15.9484,1077300.0
2006-01-20 14:30:00,24.03,24.06,23.91,23.93,728400.0,15.955,15.9749,15.8753,15.8886,728400.0
2006-01-20 15:00:00,23.94,24.0,23.78,23.85,811900.0,15.8953,15.9351,15.789,15.8355,811900.0
2006-01-20 15:30:00,23.83,24.0,23.83,23.85,1262400.0,15.8222,15.9351,15.8222,15.8355,1262400.0
2006-01-23 09:30:00,24.2,24.3,24.1,24.15,1348700.0,16.0679,16.1343,16.0015,16.0347,1348700.0
2006-01-23 10:00:00,24.15,24.22,23.99,24.21,1024600.0,16.0347,16.0812,15.9285,16.0745,1024600.0
2006-01-23 10:30:00,24.2,24.46,24.2,24.24,1049000.0,16.0679,16.2405,16.0679,16.0944,1049000.0
2006-01-23 11:00:00,24.25,24.26,24.07,24.19,645400.0,16.1011,16.1077,15.9816,16.0612,645400.0
2006-01-23 11:30:00,24.19,24.35,24.18,24.29,549300.0,16.0612,16.1675,16.0546,16.1276,549300.0
2006-01-23 12:00:00,24.29,24.3,24.19,24.2,410400.0,16.1276,16.1343,16.0612,16.0679,410400.0
2006-01-23 12:30:00,24.22,24.28,24.2,24.21,556800.0,16.0812,16.121,16.0679,16.0745,556800.0
2006-01-23 13:00:00,24.2,24.22,24.11,24.12,400200.0,16.0679,16.0812,16.0081,16.0148,400200.0
2006-01-23 13:30:00,24.12,24.15,23.96,23.96,620100.0,16.0148,16.0347,15.9085,15.9085,620100.0
2006-01-23 14:00:00,23.96,23.97,23.6,23.85,949900.0,15.9085,15.9152,15.6695,15.8355,949900.0
2006-01-23 14:30:00,23.86,23.97,23.73,23.76,842600.0,15.8421,15.9152,15.7558,15.7757,842600.0
2006-01-23 15:00:00,23.78,23.81,23.66,23.69,930200.0,15.789,15.8089,15.7093,15.7293,930200.0
2006-01-23 15:30:00,23.7,23.82,23.54,23.75,1393400.0,15.7359,15.8156,15.6297,15.7691,1393400.0
2006-01-24 09:30:00,24.05,24.15,23.81,24.0,1519200.0,15.9683,16.0347,15.8089,15.9351,1519200.0
2006-01-24 10:00:00,24.0,24.06,23.95,23.95,1510900.0,15.9351,15.9749,15.9019,15.9019,1510900.0
2006-01-24 10:30:00,23.94,23.96,23.83,23.87,1124400.0,15.8953,15.9085,15.8222,15.8488,1124400.0
2006-01-24 11:00:00,23.88,23.96,23.86,23.92,719300.0,15.8554,15.9085,15.8421,15.882,719300.0
2006-01-24 11:30:00,23.92,23.96,23.81,23.94,1648300.0,15.882,15.9085,15.8089,15.8953,1648300.0
2006-01-24 12:00:00,23.95,24.06,23.93,24.03,1763300.0,15.9019,15.9749,15.8886,15.955,1763300.0
2006-01-24 12:30:00,24.04,24.12,24.0,24.08,1056400.0,15.9617,16.0148,15.9351,15.9882,1056400.0
2006-01-24 13:00:00,24.08,24.15,24.04,24.15,873100.0,15.9882,16.0347,15.9617,16.0347,873100.0
2006-01-24 13:30:00,24.15,24.37,24.12,24.3,1099900.0,16.0347,16.1808,16.0148,16.1343,1099900.0
2006-01-24 14:00:00,24.29,24.62,24.24,24.43,1035500.0,16.1276,16.3468,16.0944,16.2206,1035500.0
2006-01-24 14:30:00,24.42,24.49,24.27,24.3,812000.0,16.214,16.2604,16.1144,16.1343,812000.0
2006-01-24 15:00:00,24.29,24.42,24.17,24.2,873400.0,16.1276,16.214,16.048,16.0679,873400.0
2006-01-24 15:30:00,24.2,24.29,24.05,24.21,1685500.0,16.0679,16.1276,15.9683,16.0745,1685500.0
2006-01-25 09:30:00,22.98,24.25,22.81,23.92,10420900.0,15.2579,16.1011,15.145,15.882,10420900.0
2006-01-25 10:00:00,23.92,24.17,22.75,23.72,5013500.0,15.882,16.048,15.1051,15.7492,5013500.0
2006-01-25 10:30:00,23.71,23.9,23.55,23.87,2531400.0,15.7425,15.8687,15.6363,15.8488,2531400.0
2006-01-25 11:00:00,23.88,24.09,23.85,24.0,2186600.0,15.8554,15.9949,15.8355,15.9351,2186600.0
2006-01-25 11:30:00,24.01,24.02,23.83,23.96,1526700.0,15.9417,15.9484,15.8222,15.9085,1526700.0
2006-01-25 12:00:00,23.96,24.04,23.9,24.01,1436100.0,15.9085,15.9617,15.8687,15.9417,1436100.0
2006-01-25 12:30:00,24.02,24.67,23.35,24.56,2307300.0,15.9484,16.3799,15.5035,16.3069,2307300.0
2006-01-25 13:00:00,24.57,24.75,24.41,24.58,2068400.0,16.3136,16.4331,16.2073,16.3202,2068400.0
2006-01-25 13:30:00,24.58,24.94,24.54,24.89,1611200.0,16.3202,16.5592,16.2936,16.526,1611200.0
2006-01-25 14:00:00,24.87,24.87,24.61,24.61,1327800.0,16.5127,16.5127,16.3401,16.3401,1327800.0
2006-01-25 14:30:00,24.63,24.95,24.59,24.94,2067800.0,16.3534,16.5659,16.3268,16.5592,2067800.0
2006-01-25 15:00:00,24.95,25.27,24.9,25.26,3048600.0,16.5659,16.7783,16.5327,16.7717,3048600.0
2006-01-25 15:30:00,25.24,25.49,24.2,25.44,4939600.0,16.7584,16.9244,16.0679,16.8912,4939600.0
2006-01-26 09:30:00,25.05,25.14,24.37,24.75,3482600.0,16.6323,16.692,16.1808,16.4331,3482600.0
2006-01-26 10:00:00,24.75,24.84,24.08,24.1,1863600.0,16.4331,16.4928,15.9882,16.0015,1863600.0
2006-01-26 10:30:00,24.11,24.47,24.0,24.46,1747100.0,16.0081,16.2472,15.9351,16.2405,1747100.0
2006-01-26 11:00:00,24.46,24.5,24.15,24.23,1280400.0,16.2405,16.2671,16.0347,16.0878,1280400.0
2006-01-26 11:30:00,24.23,24.63,24.23,24.6,1373000.0,16.0878,16.3534,16.0878,16.3335,1373000.0
2006-01-26 12:00:00,24.61,24.84,24.56,24.71,1542600.0,16.3401,16.4928,16.3069,16.4065,1542600.0
2006-01-26 12:30:00,24.71,24.74,24.35,24.64,871200.0,16.4065,16.4264,16.1675,16.36,871200.0
2006-01-26 13:00:00,24.65,24.95,24.64,24.85,840300.0,16.3667,16.5659,16.36,16.4995,840300.0
2006-01-26 13:30:00,24.84,25.02,24.8,24.95,950400.0,16.4928,16.6123,16.4663,16.5659,950400.0
2006-01-26 14:00:00,24.96,24.97,24.77,24.86,1321000.0,16.5725,16.5791,16.4463,16.5061,1321000.0
2006-01-26 14:30:00,24.87,25.15,24.85,25.04,1058100.0,16.5127,16.6987,16.4995,16.6256,1058100.0
2006-01-26 15:00:00,25.03,25.13,24.97,24.98,987100.0,16.619,16.6854,16.5791,16.5858,987100.0
2006-01-26 15:30:00,24.98,25.3,24.95,25.11,2311100.0,16.5858,16.7982,16.5659,16.6721,2311100.0
2006-01-27 09:30:00,25.25,25.25,24.9,25.17,1207000.0,16.765,16.765,16.5327,16.7119,1207000.0
2006-01-27 10:00:00,25.16,25.49,25.13,25.33,1004600.0,16.7053,16.9244,16.6854,16.8182,1004600.0
2006-01-27 10:30:00,25.33,25.39,25.0,25.04,1250500.0,16.8182,16.858,16.5991,16.6256,1250500.0
2006-01-27 11:00:00,25.05,25.18,24.92,24.94,965600.0,16.6323,16.7186,16.5459,16.5592,965600.0
2006-01-27 11:30:00,24.93,25.03,24.89,25.0,718600.0,16.5526,16.619,16.526,16.5991,718600.0
2006-01-27 12:00:00,25.0,25.1,24.95,25.05,625200.0,16.5991,16.6655,16.5659,16.6323,625200.0
2006-01-27 12:30:00,25.04,25.08,25.0,25.06,399800.0,16.6256,16.6522,16.5991,16.6389,399800.0
2006-01-27 13:00:00,25.07,25.09,24.99,25.0,583600.0,16.6455,16.6588,16.5924,16.5991,583600.0
2006-01-27 13:30:00,25.01,25.02,24.81,24.93,677600.0,16.6057,16.6123,16.4729,16.5526,677600.0
2006-01-27 14:00:00,24.92,25.03,24.91,24.91,1044500.0,16.5459,16.619,16.5393,16.5393,1044500.0
2006-01-27 14:30:00,24.9,24.94,24.88,24.91,624000.0,16.5327,16.5592,16.5194,16.5393,624000.0
2006-01-27 15:00:00,24.9,24.94,24.82,24.86,482900.0,16.5327,16.5592,16.4795,16.5061,482900.0
2006-01-27 15:30:00,24.85,25.1,24.79,24.89,1007900.0,16.4995,16.6655,16.4596,16.526,1007900.0
2006-01-30 09:30:00,24.64,24.84,24.62,24.68,762600.0,16.36,16.4928,16.3468,16.3866,762600.0
2006-01-30 10:00:00,24.68,24.73,24.53,24.59,781600.0,16.3866,16.4198,16.287,16.3268,781600.0
2006-01-30 10:30:00,24.59,24.79,24.56,24.77,710300.0,16.3268,16.4596,16.3069,16.4463,710300.0
2006-01-30 11:00:00,24.77,24.84,24.64,24.64,516700.0,16.4463,16.4928,16.36,16.36,516700.0
2006-01-30 11:30:00,24.65,24.71,24.61,24.63,417400.0,16.3667,16.4065,16.3401,16.3534,417400.0
2006-01-30 12:00:00,24.63,24.75,24.62,24.75,658200.0,16.3534,16.4331,16.3468,16.4331,658200.0
2006-01-30 12:30:00,24.75,25.03,24.74,25.01,533300.0,16.4331,16.619,16.4264,16.6057,533300.0
2006-01-30 13:00:00,25.02,25.17,24.93,24.97,710100.0,16.6123,16.7119,16.5526,16.5791,710100.0
2006-01-30 13:30:00,24.98,25.05,24.7,25.03,271200.0,16.5858,16.6323,16.3999,16.619,271200.0
2006-01-30 14:00:00,25.03,25.03,24.94,25.02,443800.0,16.619,16.619,16.5592,16.6123,443800.0
2006-01-30 14:30:00,25.01,25.07,24.99,25.04,217100.0,16.6057,16.6455,16.5924,16.6256,217100.0
2006-01-30 15:00:00,25.05,25.06,24.93,24.97,400400.0,16.6323,16.6389,16.5526,16.5791,400400.0
2006-01-30 15:30:00,24.97,25.05,24.92,24.94,893300.0,16.5791,16.6323,16.5459,16.5592,893300.0
2006-01-31 09:30:00,24.78,24.99,24.74,24.79,616200.0,16.453,16.5924,16.4264,16.4596,616200.0
2006-01-31 10:00:00,24.79,24.82,24.58,24.58,775400.0,16.4596,16.4795,16.3202,16.3202,775400.0
2006-01-31 10:30:00,24.59,24.72,24.58,24.71,589500.0,16.3268,16.4131,16.3202,16.4065,589500.0
2006-01-31 11:00:00,24.7,24.71,24.62,24.67,243600.0,16.3999,16.4065,16.3468,16.3799,243600.0
2006-01-31 11:30:00,24.68,24.7,24.61,24.62,195400.0,16.3866,16.3999,16.3401,16.3468,195400.0
2006-01-31 12:00:00,24.62,24.64,24.57,24.6,192800.0,16.3468,16.36,16.3136,16.3335,192800.0
2006-01-31 12:30:00,24.6,24.61,24.49,24.49,424500.0,16.3335,16.3401,16.2604,16.2604,424500.0
2006-01-31 13:00:00,24.49,24.6,24.48,24.55,684200.0,16.2604,16.3335,16.2538,16.3003,684200.0
2006-01-31 13:30:00,24.55,24.59,24.35,24.51,1526200.0,16.3003,16.3268,16.1675,16.2737,1526200.0
2006-01-31 14:00:00,24.5,24.53,24.26,24.5,859900.0,16.2671,16.287,16.1077,16.2671,859900.0
2006-01-31 14:30:00,24.49,24.53,24.33,24.52,610400.0,16.2604,16.287,16.1542,16.2804,610400.0
2006-01-31 15:00:00,24.53,24.6,24.49,24.53,634000.0,16.287,16.3335,16.2604,16.287,634000.0
2006-01-31 15:30:00,24.53,24.54,24.38,24.38,883200.0,16.287,16.2936,16.1874,16.1874,883200.0
2006-02-01 09:30:00,24.43,24.6,24.28,24.5,1032100.0,16.2206,16.3335,16.121,16.2671,1032100.0
2006-02-01 10:00:00,24.5,24.88,24.47,24.87,1189200.0,16.2671,16.5194,16.2472,16.5127,1189200.0
2006-02-01 10:30:00,24.87,24.89,24.76,24.76,949200.0,16.5127,16.526,16.4397,16.4397,949200.0
2006-02-01 11:00:00,24.76,24.81,24.67,24.7,430300.0,16.4397,16.4729,16.3799,16.3999,430300.0
2006-02-01 11:30:00,24.7,24.8,24.63,24.66,504200.0,16.3999,16.4663,16.3534,16.3733,504200.0
2006-02-01 12:00:00,24.66,24.77,24.47,24.62,457500.0,16.3733,16.4463,16.2472,16.3468,457500.0
2006-02-01 12:30:00,24.62,24.69,24.58,24.61,589500.0,16.3468,16.3932,16.3202,16.3401,589500.0
2006-02-01 13:00:00,24.62,24.63,24.48,24.53,547600.0,16.3468,16.3534,16.2538,16.287,547600.0
2006-02-01 13:30:00,24.53,24.62,24.45,24.51,610600.0,16.287,16.3468,16.2339,16.2737,610600.0
2006-02-01 14:00:00,24.52,24.68,24.51,24.62,630300.0,16.2804,16.3866,16.2737,16.3468,630300.0
2006-02-01 14:30:00,24.62,24.85,24.61,24.79,608500.0,16.3468,16.4995,16.3401,16.4596,608500.0
2006-02-01 15:00:00,24.8,24.93,24.79,24.92,638300.0,16.4663,16.5526,16.4596,16.5459,638300.0
2006-02-01 15:30:00,24.92,25.16,24.91,25.05,1788900.0,16.5459,16.7053,16.5393,16.6323,1788900.0
2006-02-02 09:30:00,25.0,25.45,24.97,25.2,1177600.0,16.5991,16.8978,16.5791,16.7318,1177600.0
2006-02-02 10:00:00,25.2,25.29,24.97,24.97,1351000.0,16.7318,16.7916,16.5791,16.5791,1351000.0
2006-02-02 10:30:00,24.95,24.95,24.62,24.65,855500.0,16.5659,16.5659,16.3468,16.3667,855500.0
2006-02-02 11:00:00,24.66,24.67,24.34,24.38,978400.0,16.3733,16.3799,16.1608,16.1874,978400.0
2006-02-02 11:30:00,24.36,24.6,24.34,24.52,753800.0,16.1741,16.3335,16.1608,16.2804,753800.0
2006-02-02 12:00:00,24.52,24.54,24.37,24.39,1046100.0,16.2804,16.2936,16.1808,16.194,1046100.0
2006-02-02 12:30:00,24.38,24.54,24.35,24.48,377000.0,16.1874,16.2936,16.1675,16.2538,377000.0
2006-02-02 13:00:00,24.49,24.5,24.25,24.32,681500.0,16.2604,16.2671,16.1011,16.1476,681500.0
2006-02-02 13:30:00,24.32,24.39,24.3,24.34,635500.0,16.1476,16.194,16.1343,16.1608,635500.0
2006-02-02 14:00:00,24.32,24.38,24.24,24.35,424700.0,16.1476,16.1874,16.0944,16.1675,424700.0
2006-02-02 14:30:00,24.35,24.43,24.18,24.2,678400.0,16.1675,16.2206,16.0546,16.0679,678400.0
2006-02-02 15:00:00,24.2,24.37,24.11,24.26,763600.0,16.0679,16.1808,16.0081,16.1077,763600.0
2006-02-02 15:30:00,24.27,24.35,24.13,24.24,1782000.0,16.1144,16.1675,16.0214,16.0944,1782000.0
2006-02-03 09:30:00,24.23,25.25,24.15,24.28,1431200.0,16.0878,16.765,16.0347,16.121,1431200.0
2006-02-03 10:00:00,24.28,24.41,24.19,24.19,572900.0,16.121,16.2073,16.0612,16.0612,572900.0
2006-02-03 10:30:00,24.18,24.2,24.02,24.16,680600.0,16.0546,16.0679,15.9484,16.0413,680600.0
2006-02-03 11:00:00,24.16,24.3,24.12,24.26,473500.0,16.0413,16.1343,16.0148,16.1077,473500.0
2006-02-03 11:30:00,24.26,24.6,24.25,24.51,602400.0,16.1077,16.3335,16.1011,16.2737,602400.0
2006-02-03 12:00:00,24.52,24.56,24.42,24.5,423600.0,16.2804,16.3069,16.214,16.2671,423600.0
2006-02-03 12:30:00,24.5,24.74,24.49,24.7,510800.0,16.2671,16.4264,16.2604,16.3999,510800.0
2006-02-03 13:00:00,24.71,24.86,24.64,24.76,547500.0,16.4065,16.5061,16.36,16.4397,547500.0
2006-02-03 13:30:00,24.75,24.76,24.51,24.61,469800.0,16.4331,16.4397,16.2737,16.3401,469800.0
2006-02-03 14:00:00,24.62,24.7,24.5,24.56,454000.0,16.3468,16.3999,16.2671,16.3069,454000.0
2006-02-03 14:30:00,24.56,24.62,24.54,24.56,353900.0,16.3069,16.3468,16.2936,16.3069,353900.0
2006-02-03 15:00:00,24.56,24.68,24.55,24.56,496800.0,16.3069,16.3866,16.3003,16.3069,496800.0
2006-02-03 15:30:00,24.56,24.65,24.4,24.53,953800.0,16.3069,16.3667,16.2007,16.287,953800.0
2006-02-06 09:30:00,24.48,24.48,24.06,24.13,1181200.0,16.2538,16.2538,15.9749,16.0214,1181200.0
2006-02-06 10:00:00,24.13,24.17,23.95,23.98,1184700.0,16.0214,16.048,15.9019,15.9218,1184700.0
2006-02-06 10:30:00,23.98,24.11,23.94,23.99,853800.0,15.9218,16.0081,15.8953,15.9285,853800.0
2006-02-06 11:00:00,23.99,24.05,23.91,23.98,642400.0,15.9285,15.9683,15.8753,15.9218,642400.0
2006-02-06 11:30:00,23.99,24.03,23.83,23.91,694300.0,15.9285,15.955,15.8222,15.8753,694300.0
2006-02-06 12:00:00,23.91,23.97,23.82,23.84,507600.0,15.8753,15.9152,15.8156,15.8289,507600.0
2006-02-06 12:30:00,23.84,23.85,23.52,23.59,829700.0,15.8289,15.8355,15.6164,15.6629,829700.0
2006-02-06 13:00:00,23.59,23.85,23.58,23.82,390600.0,15.6629,15.8355,15.6562,15.8156,390600.0
2006-02-06 13:30:00,23.84,23.91,23.61,23.78,402500.0,15.8289,15.8753,15.6761,15.789,402500.0
2006-02-06 14:00:00,23.78,23.78,23.52,23.68,407800.0,15.789,15.789,15.6164,15.7226,407800.0
2006-02-06 14:30:00,23.68,23.78,23.6,23.69,298000.0,15.7226,15.789,15.6695,15.7293,298000.0
2006-02-06 15:00:00,23.65,23.89,23.65,23.88,399900.0,15.7027,15.8621,15.7027,15.8554,399900.0
2006-02-06 15:30:00,23.88,24.06,23.82,23.99,732500.0,15.8554,15.9749,15.8156,15.9285,732500.0
2006-02-07 09:30:00,23.83,23.87,23.02,23.64,1754900.0,15.8222,15.8488,15.2844,15.6961,1754900.0
2006-02-07 10:00:00,23.63,23.97,23.63,23.82,1012700.0,15.6894,15.9152,15.6894,15.8156,1012700.0
2006-02-07 10:30:00,23.81,24.05,23.67,23.95,905200.0,15.8089,15.9683,15.716,15.9019,905200.0
2006-02-07 11:00:00,23.95,23.99,23.79,23.84,951900.0,15.9019,15.9285,15.7957,15.8289,951900.0
2006-02-07 11:30:00,23.83,23.9,23.79,23.86,437900.0,15.8222,15.8687,15.7957,15.8421,437900.0
2006-02-07 12:00:00,23.86,23.96,23.85,23.87,510900.0,15.8421,15.9085,15.8355,15.8488,510900.0
2006-02-07 12:30:00,23.87,23.88,23.71,23.85,717400.0,15.8488,15.8554,15.7425,15.8355,717400.0
2006-02-07 13:00:00,23.84,23.86,23.65,23.79,477000.0,15.8289,15.8421,15.7027,15.7957,477000.0
2006-02-07 13:30:00,23.8,23.83,23.7,23.71,298000.0,15.8023,15.8222,15.7359,15.7425,298000.0
2006-02-07 14:00:00,23.72,23.92,23.69,23.92,419800.0,15.7492,15.882,15.7293,15.882,419800.0
2006-02-07 14:30:00,23.91,23.93,23.85,23.87,474100.0,15.8753,15.8886,15.8355,15.8488,474100.0
2006-02-07 15:00:00,23.87,24.02,23.87,23.99,598400.0,15.8488,15.9484,15.8488,15.9285,598400.0
2006-02-07 15:30:00,23.99,24.07,23.97,24.06,934100.0,15.9285,15.9816,15.9152,15.9749,934100.0
2006-02-08 09:30:00,24.02,24.15,23.57,23.59,1262000.0,15.9484,16.0347,15.6496,15.6629,1262000.0
2006-02-08 10:00:00,23.58,23.74,23.52,23.72,1013700.0,15.6562,15.7625,15.6164,15.7492,1013700.0
2006-02-08 10:30:00,23.72,23.82,23.68,23.68,555300.0,15.7492,15.8156,15.7226,15.7226,555300.0
2006-02-08 11:00:00,23.69,23.8,23.67,23.72,365000.0,15.7293,15.8023,15.716,15.7492,365000.0
2006-02-08 11:30:00,23.72,23.82,23.72,23.79,345800.0,15.7492,15.8156,15.7492,15.7957,345800.0
2006-02-08 12:00:00,23.78,23.9,23.78,23.86,497000.0,15.789,15.8687,15.789,15.8421,497000.0
2006-02-08 12:30:00,23.87,24.04,23.86,23.92,705900.0,15.8488,15.9617,15.8421,15.882,705900.0
2006-02-08 13:00:00,23.92,23.93,23.79,23.85,341400.0,15.882,15.8886,15.7957,15.8355,341400.0
2006-02-08 13:30:00,23.87,23.93,23.82,23.9,368100.0,15.8488,15.8886,15.8156,15.8687,368100.0
2006-02-08 14:00:00,23.91,23.92,23.78,23.81,389500.0,15.8753,15.882,15.789,15.8089,389500.0
2006-02-08 14:30:00,23.81,23.86,23.8,23.84,302600.0,15.8089,15.8421,15.8023,15.8289,302600.0
2006-02-08 15:00:00,23.84,24.05,23.8,24.02,561700.0,15.8289,15.9683,15.8023,15.9484,561700.0
2006-02-08 15:30:00,24.01,24.13,23.98,24.1,811900.0,15.9417,16.0214,15.9218,16.0015,811900.0
2006-02-09 09:30:00,24.25,24.48,24.14,24.36,1598500.0,16.1011,16.2538,16.028,16.1741,1598500.0
2006-02-09 10:00:00,24.36,24.47,24.21,24.23,908200.0,16.1741,16.2472,16.0745,16.0878,908200.0
2006-02-09 10:30:00,24.24,24.35,24.22,24.3,782800.0,16.0944,16.1675,16.0812,16.1343,782800.0
2006-02-09 11:00:00,24.3,24.37,24.27,24.32,733200.0,16.1343,16.1808,16.1144,16.1476,733200.0
2006-02-09 11:30:00,24.31,24.32,24.17,24.23,494400.0,16.1409,16.1476,16.048,16.0878,494400.0
2006-02-09 12:00:00,24.22,24.31,24.2,24.29,389400.0,16.0812,16.1409,16.0679,16.1276,389400.0
2006-02-09 12:30:00,24.28,24.3,24.22,24.23,183600.0,16.121,16.1343,16.0812,16.0878,183600.0
2006-02-09 13:00:00,24.23,24.31,24.2,24.22,263400.0,16.0878,16.1409,16.0679,16.0812,263400.0
2006-02-09 13:30:00,24.23,24.25,24.17,24.19,369900.0,16.0878,16.1011,16.048,16.0612,369900.0
2006-02-09 14:00:00,24.19,24.2,23.95,24.01,459800.0,16.0612,16.0679,15.9019,15.9417,459800.0
2006-02-09 14:30:00,24.0,24.06,23.98,24.02,304300.0,15.9351,15.9749,15.9218,15.9484,304300.0
2006-02-09 15:00:00,24.02,24.02,23.78,23.78,525100.0,15.9484,15.9484,15.789,15.789,525100.0
2006-02-09 15:30:00,23.78,23.82,23.62,23.71,819600.0,15.789,15.8156,15.6828,15.7425,819600.0
2006-02-10 09:30:00,23.56,23.75,23.48,23.48,782800.0,15.643,15.7691,15.5898,15.5898,782800.0
2006-02-10 10:00:00,23.5,23.5,23.35,23.43,699200.0,15.6031,15.6031,15.5035,15.5566,699200.0
2006-02-10 10:30:00,23.43,23.43,23.1,23.12,1078700.0,15.5566,15.5566,15.3375,15.3508,1078700.0
2006-02-10 11:00:00,23.11,23.18,23.07,23.11,805700.0,15.3442,15.3906,15.3176,15.3442,805700.0
2006-02-10 11:30:00,23.11,23.26,23.06,23.25,498700.0,15.3442,15.4438,15.311,15.4371,498700.0
2006-02-10 12:00:00,23.25,23.47,23.23,23.44,444600.0,15.4371,15.5832,15.4238,15.5633,444600.0
2006-02-10 12:30:00,23.45,23.54,23.36,23.41,373400.0,15.5699,15.6297,15.5102,15.5434,373400.0
2006-02-10 13:00:00,23.41,23.41,23.23,23.24,1111300.0,15.5434,15.5434,15.4238,15.4305,1111300.0
2006-02-10 13:30:00,23.25,23.36,23.22,23.34,250600.0,15.4371,15.5102,15.4172,15.4969,250600.0
2006-02-10 14:00:00,23.35,23.49,23.34,23.42,393700.0,15.5035,15.5965,15.4969,15.55,393700.0
2006-02-10 14:30:00,23.41,23.64,23.39,23.54,460900.0,15.5434,15.6961,15.5301,15.6297,460900.0
2006-02-10 15:00:00,23.52,23.65,23.51,23.55,787900.0,15.6164,15.7027,15.6098,15.6363,787900.0
2006-02-10 15:30:00,23.56,23.58,23.46,23.46,727200.0,15.643,15.6562,15.5766,15.5766,727200.0
2006-02-13 09:30:00,23.53,23.73,23.21,23.72,731700.0,15.623,15.7558,15.4106,15.7492,731700.0
2006-02-13 10:00:00,23.71,23.95,23.6,23.94,769400.0,15.7425,15.9019,15.6695,15.8953,769400.0
2006-02-13 10:30:00,23.95,24.03,23.87,23.92,1360600.0,15.9019,15.955,15.8488,15.882,1360600.0
2006-02-13 11:00:00,23.92,23.99,23.75,23.92,780000.0,15.882,15.9285,15.7691,15.882,780000.0
2006-02-13 11:30:00,23.92,24.01,23.9,23.96,523100.0,15.882,15.9417,15.8687,15.9085,523100.0
2006-02-13 12:00:00,23.96,23.98,23.91,23.93,286300.0,15.9085,15.9218,15.8753,15.8886,286300.0
2006-02-13 12:30:00,23.93,23.95,23.84,23.9,278800.0,15.8886,15.9019,15.8289,15.8687,278800.0
2006-02-13 13:00:00,23.92,23.94,23.76,23.77,256800.0,15.882,15.8953,15.7757,15.7824,256800.0
2006-02-13 13:30:00,23.76,23.78,23.65,23.65,443700.0,15.7757,15.789,15.7027,15.7027,443700.0
2006-02-13 14:00:00,23.65,23.84,23.65,23.77,283900.0,15.7027,15.8289,15.7027,15.7824,283900.0
2006-02-13 14:30:00,23.77,23.87,23.74,23.75,321000.0,15.7824,15.8488,15.7625,15.7691,321000.0
2006-02-13 15:00:00,23.75,23.83,23.73,23.74,310300.0,15.7691,15.8222,15.7558,15.7625,310300.0
2006-02-13 15:30:00,23.74,23.82,23.55,23.65,906000.0,15.7625,15.8156,15.6363,15.7027,906000.0
2006-02-14 09:30:00,23.89,24.0,23.7,24.0,790300.0,15.8621,15.9351,15.7359,15.9351,790300.0
2006-02-14 10:00:00,24.0,24.03,23.85,23.9,765600.0,15.9351,15.955,15.8355,15.8687,765600.0
2006-02-14 10:30:00,23.91,23.99,23.9,23.9,613500.0,15.8753,15.9285,15.8687,15.8687,613500.0
2006-02-14 11:00:00,23.9,24.0,23.82,24.0,450700.0,15.8687,15.9351,15.8156,15.9351,450700.0
2006-02-14 11:30:00,24.0,24.04,23.96,24.03,586000.0,15.9351,15.9617,15.9085,15.955,586000.0
2006-02-14 12:00:00,24.03,24.04,23.92,23.93,247600.0,15.955,15.9617,15.882,15.8886,247600.0
2006-02-14 12:30:00,23.93,23.97,23.9,23.94,141700.0,15.8886,15.9152,15.8687,15.8953,141700.0
2006-02-14 13:00:00,23.95,24.0,23.91,23.99,243900.0,15.9019,15.9351,15.8753,15.9285,243900.0
2006-02-14 13:30:00,23.99,24.01,23.98,23.99,314800.0,15.9285,15.9417,15.9218,15.9285,314800.0
2006-02-14 14:00:00,23.99,24.14,23.98,24.12,441300.0,15.9285,16.028,15.9218,16.0148,441300.0
2006-02-14 14:30:00,24.11,24.15,24.05,24.14,781000.0,16.0081,16.0347,15.9683,16.028,781000.0
2006-02-14 15:00:00,24.15,24.18,24.07,24.1,634600.0,16.0347,16.0546,15.9816,16.0015,634600.0
2006-02-14 15:30:00,24.1,24.25,24.07,24.18,1071100.0,16.0015,16.1011,15.9816,16.0546,1071100.0
2006-02-15 09:30:00,24.25,24.4,24.06,24.14,754200.0,16.1011,16.2007,15.9749,16.028,754200.0
2006-02-15 10:00:00,24.14,24.29,24.0,24.21,673900.0,16.028,16.1276,15.9351,16.0745,673900.0
2006-02-15 10:30:00,24.21,24.31,24.19,24.22,383000.0,16.0745,16.1409,16.0612,16.0812,383000.0
2006-02-15 11:00:00,24.22,24.27,24.1,24.25,449400.0,16.0812,16.1144,16.0015,16.1011,449400.0
2006-02-15 11:30:00,24.26,24.34,24.25,24.31,431300.0,16.1077,16.1608,16.1011,16.1409,431300.0
2006-02-15 12:00:00,24.31,24.32,24.2,24.21,287000.0,16.1409,16.1476,16.0679,16.0745,287000.0
2006-02-15 12:30:00,24.21,24.24,24.19,24.21,283500.0,16.0745,16.0944,16.0612,16.0745,283500.0
2006-02-15 13:00:00,24.21,24.25,24.13,24.21,231000.0,16.0745,16.1011,16.0214,16.0745,231000.0
2006-02-15 13:30:00,24.21,24.29,24.19,24.27,321300.0,16.0745,16.1276,16.0612,16.1144,321300.0
2006-02-15 14:00:00,24.27,24.28,24.22,24.26,303400.0,16.1144,16.121,16.0812,16.1077,303400.0
2006-02-15 14:30:00,24.25,24.32,24.25,24.31,360900.0,16.1011,16.1476,16.1011,16.1409,360900.0
2006-02-15 15:00:00,24.31,24.32,24.23,24.31,270300.0,16.1409,16.1476,16.0878,16.1409,270300.0
2006-02-15 15:30:00,24.32,24.43,24.27,24.42,879000.0,16.1476,16.2206,16.1144,16.214,879000.0
2006-02-16 09:30:00,24.46,24.79,24.41,24.75,1427400.0,16.2405,16.4596,16.2073,16.4331,1427400.0
2006-02-16 10:00:00,24.75,24.95,24.7,24.8,854500.0,16.4331,16.5659,16.3999,16.4663,854500.0
2006-02-16 10:30:00,24.8,24.93,24.74,24.89,681800.0,16.4663,16.5526,16.4264,16.526,681800.0
2006-02-16 11:00:00,24.88,24.98,24.84,24.97,540800.0,16.5194,16.5858,16.4928,16.5791,540800.0
2006-02-16 11:30:00,24.97,25.0,24.92,24.96,787200.0,16.5791,16.5991,16.5459,16.5725,787200.0
2006-02-16 12:00:00,24.96,25.0,24.93,24.98,402600.0,16.5725,16.5991,16.5526,16.5858,402600.0
2006-02-16 12:30:00,24.98,25.09,24.97,25.06,1224500.0,16.5858,16.6588,16.5791,16.6389,1224500.0
2006-02-16 13:00:00,25.05,25.06,24.92,24.94,575000.0,16.6323,16.6389,16.5459,16.5592,575000.0
2006-02-16 13:30:00,24.94,24.98,24.84,24.87,594200.0,16.5592,16.5858,16.4928,16.5127,594200.0
2006-02-16 14:00:00,24.87,25.02,24.86,25.0,678500.0,16.5127,16.6123,16.5061,16.5991,678500.0
2006-02-16 14:30:00,24.99,25.01,24.88,24.99,505500.0,16.5924,16.6057,16.5194,16.5924,505500.0
2006-02-16 15:00:00,24.99,25.02,24.94,24.94,611700.0,16.5924,16.6123,16.5592,16.5592,611700.0
2006-02-16 15:30:00,24.94,25.0,24.8,24.96,909200.0,16.5592,16.5991,16.4663,16.5725,909200.0
2006-02-17 09:30:00,24.95,24.97,24.57,24.64,1725800.0,16.5659,16.5791,16.3136,16.36,1725800.0
2006-02-17 10:00:00,24.64,24.74,24.53,24.7,468600.0,16.36,16.4264,16.287,16.3999,468600.0
2006-02-17 10:30:00,24.72,25.02,24.66,24.91,649100.0,16.4131,16.6123,16.3733,16.5393,649100.0
2006-02-17 11:00:00,24.9,25.0,24.75,24.79,620900.0,16.5327,16.5991,16.4331,16.4596,620900.0
2006-02-17 11:30:00,24.79,24.93,24.79,24.9,339100.0,16.4596,16.5526,16.4596,16.5327,339100.0
2006-02-17 12:00:00,24.9,24.95,24.87,24.89,427300.0,16.5327,16.5659,16.5127,16.526,427300.0
2006-02-17 12:30:00,24.89,24.9,24.65,24.66,356200.0,16.526,16.5327,16.3667,16.3733,356200.0
2006-02-17 13:00:00,24.67,24.68,24.61,24.65,852400.0,16.3799,16.3866,16.3401,16.3667,852400.0
2006-02-17 13:30:00,24.65,24.74,24.63,24.68,560200.0,16.3667,16.4264,16.3534,16.3866,560200.0
2006-02-17 14:00:00,24.69,24.74,24.63,24.64,479000.0,16.3932,16.4264,16.3534,16.36,479000.0
2006-02-17 14:30:00,24.64,24.65,24.5,24.51,557500.0,16.36,16.3667,16.2671,16.2737,557500.0
2006-02-17 15:00:00,24.51,24.53,24.32,24.36,596300.0,16.2737,16.287,16.1476,16.1741,596300.0
2006-02-17 15:30:00,24.37,24.4,24.26,24.27,1132700.0,16.1808,16.2007,16.1077,16.1144,1132700.0
2006-02-21 09:30:00,24.36,24.45,24.19,24.27,950700.0,16.1741,16.2339,16.0612,16.1144,950700.0
2006-02-21 10:00:00,24.28,24.34,24.08,24.09,669900.0,16.121,16.1608,15.9882,15.9949,669900.0
2006-02-21 10:30:00,24.08,24.2,24.06,24.08,509700.0,15.9882,16.0679,15.9749,15.9882,509700.0
2006-02-21 11:00:00,24.09,24.11,24.04,24.07,430100.0,15.9949,16.0081,15.9617,15.9816,430100.0
2006-02-21 11:30:00,24.07,24.08,23.81,23.88,537000.0,15.9816,15.9882,15.8089,15.8554,537000.0
2006-02-21 12:00:00,23.88,23.94,23.82,23.83,389500.0,15.8554,15.8953,15.8156,15.8222,389500.0
2006-02-21 12:30:00,23.82,23.93,23.8,23.84,333900.0,15.8156,15.8886,15.8023,15.8289,333900.0
2006-02-21 13:00:00,23.85,23.93,23.82,23.84,221000.0,15.8355,15.8886,15.8156,15.8289,221000.0
2006-02-21 13:30:00,23.84,23.87,23.77,23.78,244500.0,15.8289,15.8488,15.7824,15.789,244500.0
2006-02-21 14:00:00,23.78,23.88,23.75,23.78,385000.0,15.789,15.8554,15.7691,15.789,385000.0
2006-02-21 14:30:00,23.77,23.85,23.75,23.79,255800.0,15.7824,15.8355,15.7691,15.7957,255800.0
2006-02-21 15:00:00,23.79,23.85,23.76,23.82,267700.0,15.7957,15.8355,15.7757,15.8156,267700.0
2006-02-21 15:30:00,23.81,23.91,23.81,23.83,534200.0,15.8089,15.8753,15.8089,15.8222,534200.0
2006-02-22 09:30:00,24.08,24.25,23.93,24.22,849500.0,15.9882,16.1011,15.8886,16.0812,849500.0
2006-02-22 10:00:00,24.21,24.41,24.15,24.3,674700.0,16.0745,16.2073,16.0347,16.1343,674700.0
2006-02-22 10:30:00,24.3,24.45,24.3,24.42,602800.0,16.1343,16.2339,16.1343,16.214,602800.0
2006-02-22 11:00:00,24.41,24.47,24.38,24.46,425400.0,16.2073,16.2472,16.1874,16.2405,425400.0
2006-02-22 11:30:00,24.45,24.48,24.38,24.38,275700.0,16.2339,16.2538,16.1874,16.1874,275700.0
2006-02-22 12:00:00,24.38,24.59,24.38,24.58,417000.0,16.1874,16.3268,16.1874,16.3202,417000.0
2006-02-22 12:30:00,24.58,24.72,24.57,24.72,331600.0,16.3202,16.4131,16.3136,16.4131,331600.0
2006-02-22 13:00:00,24.71,24.75,24.64,24.67,327000.0,16.4065,16.4331,16.36,16.3799,327000.0
2006-02-22 13:30:00,24.67,24.68,24.58,24.64,403600.0,16.3799,16.3866,16.3202,16.36,403600.0
2006-02-22 14:00:00,24.64,24.81,24.64,24.79,506300.0,16.36,16.4729,16.36,16.4596,506300.0
2006-02-22 14:30:00,24.78,24.82,24.69,24.79,685100.0,16.453,16.4795,16.3932,16.4596,685100.0
2006-02-22 15:00:00,24.8,24.83,24.74,24.82,663000.0,16.4663,16.4862,16.4264,16.4795,663000.0
2006-02-22 15:30:00,24.82,24.99,24.78,24.96,1731100.0,16.4795,16.5924,16.453,16.5725,1731100.0
2006-02-23 09:30:00,24.77,25.0,24.62,24.65,1377000.0,16.4463,16.5991,16.3468,16.3667,1377000.0
2006-02-23 10:00:00,24.64,25.15,24.6,24.97,1246400.0,16.36,16.6987,16.3335,16.5791,1246400.0
2006-02-23 10:30:00,24.97,25.01,24.73,24.83,569100.0,16.5791,16.6057,16.4198,16.4862,569100.0
2006-02-23 11:00:00,24.83,24.88,24.78,24.87,291400.0,16.4862,16.5194,16.453,16.5127,291400.0
2006-02-23 11:30:00,24.88,24.88,24.75,24.75,266500.0,16.5194,16.5194,16.4331,16.4331,266500.0
2006-02-23 12:00:00,24.75,24.97,24.7,24.96,256800.0,16.4331,16.5791,16.3999,16.5725,256800.0
2006-02-23 12:30:00,24.95,25.02,24.93,24.98,548600.0,16.5659,16.6123,16.5526,16.5858,548600.0
2006-02-23 13:00:00,24.99,25.01,24.93,24.94,465100.0,16.5924,16.6057,16.5526,16.5592,465100.0
2006-02-23 13:30:00,24.93,24.93,24.84,24.9,347500.0,16.5526,16.5526,16.4928,16.5327,347500.0
2006-02-23 14:00:00,24.9,24.91,24.77,24.8,399800.0,16.5327,16.5393,16.4463,16.4663,399800.0
2006-02-23 14:30:00,24.81,24.92,24.64,24.71,383800.0,16.4729,16.5459,16.36,16.4065,383800.0
2006-02-23 15:00:00,24.72,24.92,24.61,24.76,527800.0,16.4131,16.5459,16.3401,16.4397,527800.0
2006-02-23 15:30:00,24.75,24.77,24.54,24.59,854300.0,16.4331,16.4463,16.2936,16.3268,854300.0
2006-02-24 09:30:00,24.49,24.66,24.31,24.6,647200.0,16.2604,16.3733,16.1409,16.3335,647200.0
2006-02-24 10:00:00,24.6,24.73,24.55,24.68,419200.0,16.3335,16.4198,16.3003,16.3866,419200.0
2006-02-24 10:30:00,24.67,24.68,24.5,24.53,303000.0,16.3799,16.3866,16.2671,16.287,303000.0
2006-02-24 11:00:00,24.53,24.58,24.47,24.47,199700.0,16.287,16.3202,16.2472,16.2472,199700.0
2006-02-24 11:30:00,24.47,24.5,24.39,24.48,246400.0,16.2472,16.2671,16.194,16.2538,246400.0
2006-02-24 12:00:00,24.47,24.59,24.45,24.57,183700.0,16.2472,16.3268,16.2339,16.3136,183700.0
2006-02-24 12:30:00,24.57,24.8,24.52,24.76,431600.0,16.3136,16.4663,16.2804,16.4397,431600.0
2006-02-24 13:00:00,24.75,24.78,24.63,24.64,225400.0,16.4331,16.453,16.3534,16.36,225400.0
2006-02-24 13:30:00,24.65,24.65,24.52,24.56,172600.0,16.3667,16.3667,16.2804,16.3069,172600.0
2006-02-24 14:00:00,24.56,24.73,24.56,24.72,177600.0,16.3069,16.4198,16.3069,16.4131,177600.0
2006-02-24 14:30:00,24.73,24.75,24.66,24.71,314600.0,16.4198,16.4331,16.3733,16.4065,314600.0
2006-02-24 15:00:00,24.72,24.75,24.65,24.69,246200.0,16.4131,16.4331,16.3667,16.3932,246200.0
2006-02-24 15:30:00,24.69,24.71,24.62,24.69,420400.0,16.3932,16.4065,16.3468,16.3932,420400.0
2006-02-27 09:30:00,24.59,24.92,24.59,24.88,596800.0,16.3268,16.5459,16.3268,16.5194,596800.0
2006-02-27 10:00:00,24.87,24.94,24.82,24.89,409900.0,16.5127,16.5592,16.4795,16.526,409900.0
2006-02-27 10:30:00,24.89,24.94,24.82,24.86,323700.0,16.526,16.5592,16.4795,16.5061,323700.0
2006-02-27 11:00:00,24.87,24.99,24.84,24.96,433500.0,16.5127,16.5924,16.4928,16.5725,433500.0
2006-02-27 11:30:00,24.98,25.0,24.96,24.99,357400.0,16.5858,16.5991,16.5725,16.5924,357400.0
2006-02-27 12:00:00,24.99,25.06,24.97,25.03,591300.0,16.5924,16.6389,16.5791,16.619,591300.0
2006-02-27 12:30:00,25.03,25.1,24.97,25.05,642000.0,16.619,16.6655,16.5791,16.6323,642000.0
2006-02-27 13:00:00,25.05,25.08,24.81,24.81,544100.0,16.6323,16.6522,16.4729,16.4729,544100.0
2006-02-27 13:30:00,24.8,24.89,24.8,24.87,369200.0,16.4663,16.526,16.4663,16.5127,369200.0
2006-02-27 14:00:00,24.87,25.13,24.77,24.96,515400.0,16.5127,16.6854,16.4463,16.5725,515400.0
2006-02-27 14:30:00,24.97,25.0,24.95,24.99,310900.0,16.5791,16.5991,16.5659,16.5924,310900.0
2006-02-27 15:00:00,24.99,25.24,24.98,25.15,1612700.0,16.5924,16.7584,16.5858,16.6987,1612700.0
2006-02-27 15:30:00,25.16,25.2,24.9,24.92,970000.0,16.7053,16.7318,16.5327,16.5459,970000.0
2006-02-28 09:30:00,24.72,24.83,24.6,24.67,812000.0,16.4131,16.4862,16.3335,16.3799,812000.0
2006-02-28 10:00:00,24.67,24.68,24.51,24.52,591500.0,16.3799,16.3866,16.2737,16.2804,591500.0
2006-02-28 10:30:00,24.51,24.6,24.25,24.4,781100.0,16.2737,16.3335,16.1011,16.2007,781100.0
2006-02-28 11:00:00,24.4,24.42,24.26,24.26,587900.0,16.2007,16.214,16.1077,16.1077,587900.0
2006-02-28 11:30:00,24.27,24.27,24.07,24.1,745300.0,16.1144,16.1144,15.9816,16.0015,745300.0
2006-02-28 12:00:00,24.09,24.17,24.01,24.13,570100.0,15.9949,16.048,15.9417,16.0214,570100.0
2006-02-28 12:30:00,24.13,24.33,24.09,24.25,366300.0,16.0214,16.1542,15.9949,16.1011,366300.0
2006-02-28 13:00:00,24.25,24.27,24.16,24.26,331400.0,16.1011,16.1144,16.0413,16.1077,331400.0
2006-02-28 13:30:00,24.26,24.34,24.23,24.29,362000.0,16.1077,16.1608,16.0878,16.1276,362000.0
2006-02-28 14:00:00,24.29,24.29,24.15,24.28,297000.0,16.1276,16.1276,16.0347,16.121,297000.0
2006-02-28 14:30:00,24.27,24.36,24.27,24.32,466300.0,16.1144,16.1741,16.1144,16.1476,466300.0
2006-02-28 15:00:00,24.32,24.34,24.22,24.31,373200.0,16.1476,16.1608,16.0812,16.1409,373200.0
2006-02-28 15:30:00,24.32,24.44,24.3,24.36,871000.0,16.1476,16.2272,16.1343,16.1741,871000.0
2006-03-01 09:30:00,24.6,24.75,24.52,24.74,947200.0,16.3335,16.4331,16.2804,16.4264,947200.0
2006-03-01 10:00:00,24.74,24.91,24.68,24.89,603500.0,16.4264,16.5393,16.3866,16.526,603500.0
2006-03-01 10:30:00,24.88,25.2,24.87,25.2,991900.0,16.5194,16.7318,16.5127,16.7318,991900.0
2006-03-01 11:00:00,25.2,25.48,25.14,25.46,1480000.0,16.7318,16.9178,16.692,16.9045,1480000.0
2006-03-01 11:30:00,25.47,25.9,25.44,25.89,2722100.0,16.9111,17.1966,16.8912,17.19,2722100.0
2006-03-01 12:00:00,25.89,25.93,25.57,25.7,1307100.0,17.19,17.2165,16.9775,17.0638,1307100.0
2006-03-01 12:30:00,25.7,25.97,25.6,25.95,1211100.0,17.0638,17.2431,16.9974,17.2298,1211100.0
2006-03-01 13:00:00,25.95,26.19,25.68,26.18,2093500.0,17.2298,17.3892,17.0506,17.3825,2093500.0
2006-03-01 13:30:00,26.18,26.3,26.09,26.11,1867600.0,17.3825,17.4622,17.3228,17.3361,1867600.0
2006-03-01 14:00:00,26.12,26.45,26.01,26.32,1690300.0,17.3427,17.5618,17.2697,17.4755,1690300.0
2006-03-01 14:30:00,26.33,26.59,26.25,26.52,1881000.0,17.4821,17.6548,17.429,17.6083,1881000.0
2006-03-01 15:00:00,26.52,26.66,26.4,26.48,1614400.0,17.6083,17.7012,17.5286,17.5817,1614400.0
2006-03-01 15:30:00,26.48,26.62,26.34,26.45,2369800.0,17.5817,17.6747,17.4888,17.5618,2369800.0
2006-03-02 09:30:00,26.15,26.49,26.01,26.19,1913600.0,17.3626,17.5884,17.2697,17.3892,1913600.0
2006-03-02 10:00:00,26.18,26.29,26.01,26.17,1750400.0,17.3825,17.4556,17.2697,17.3759,1750400.0
2006-03-02 10:30:00,26.14,26.37,26.07,26.3,799600.0,17.356,17.5087,17.3095,17.4622,799600.0
2006-03-02 11:00:00,26.3,26.55,26.3,26.31,906900.0,17.4622,17.6282,17.4622,17.4688,906900.0
2006-03-02 11:30:00,26.32,26.34,26.15,26.29,824100.0,17.4755,17.4888,17.3626,17.4556,824100.0
2006-03-02 12:00:00,26.29,26.34,26.15,26.16,465700.0,17.4556,17.4888,17.3626,17.3693,465700.0
2006-03-02 12:30:00,26.17,26.25,26.16,26.23,393100.0,17.3759,17.429,17.3693,17.4157,393100.0
2006-03-02 13:00:00,26.23,26.35,26.15,26.17,365500.0,17.4157,17.4954,17.3626,17.3759,365500.0
2006-03-02 13:30:00,26.17,26.23,26.15,26.15,458900.0,17.3759,17.4157,17.3626,17.3626,458900.0
2006-03-02 14:00:00,26.15,26.17,25.96,25.99,892100.0,17.3626,17.3759,17.2365,17.2564,892100.0
2006-03-02 14:30:00,25.99,26.08,25.97,25.98,515300.0,17.2564,17.3161,17.2431,17.2497,515300.0
2006-03-02 15:00:00,25.98,26.2,25.95,26.17,871900.0,17.2497,17.3958,17.2298,17.3759,871900.0
2006-03-02 15:30:00,26.16,26.35,26.15,26.28,1010500.0,17.3693,17.4954,17.3626,17.4489,1010500.0
2006-03-03 09:30:00,26.13,26.53,26.0,26.52,847800.0,17.3493,17.6149,17.263,17.6083,847800.0
2006-03-03 10:00:00,26.51,27.05,26.43,27.0,2270700.0,17.6016,17.9602,17.5485,17.927,2270700.0
2006-03-03 10:30:00,26.99,27.28,26.99,27.12,2074500.0,17.9203,18.1129,17.9203,18.0067,2074500.0
2006-03-03 11:00:00,27.11,27.35,27.04,27.07,1169900.0,18.0,18.1594,17.9535,17.9735,1169900.0
2006-03-03 11:30:00,27.05,27.16,26.94,27.0,778000.0,17.9602,18.0332,17.8871,17.927,778000.0
2006-03-03 12:00:00,26.99,27.19,26.85,27.17,961000.0,17.9203,18.0531,17.8274,18.0399,961000.0
2006-03-03 12:30:00,27.18,27.18,26.98,26.98,667500.0,18.0465,18.0465,17.9137,17.9137,667500.0
2006-03-03 13:00:00,26.99,27.16,26.87,27.15,765200.0,17.9203,18.0332,17.8407,18.0266,765200.0
2006-03-03 13:30:00,27.14,27.18,27.04,27.07,662100.0,18.0199,18.0465,17.9535,17.9735,662100.0
2006-03-03 14:00:00,27.07,27.14,26.95,26.95,697600.0,17.9735,18.0199,17.8938,17.8938,697600.0
2006-03-03 14:30:00,26.95,27.03,26.9,26.9,629400.0,17.8938,17.9469,17.8606,17.8606,629400.0
2006-03-03 15:00:00,26.91,26.91,26.63,26.86,1206100.0,17.8672,17.8672,17.6813,17.834,1206100.0
2006-03-03 15:30:00,26.86,26.94,26.66,26.66,1634900.0,17.834,17.8871,17.7012,17.7012,1634900.0
2006-03-06 09:30:00,26.72,26.93,26.56,26.9,1735200.0,17.7411,17.8805,17.6348,17.8606,1735200.0
2006-03-06 10:00:00,26.9,27.27,26.9,27.05,1567200.0,17.8606,18.1063,17.8606,17.9602,1567200.0
2006-03-06 10:30:00,27.06,27.22,27.03,27.16,924300.0,17.9668,18.0731,17.9469,18.0332,924300.0
2006-03-06 11:00:00,27.17,27.22,27.07,27.15,698200.0,18.0399,18.0731,17.9735,18.0266,698200.0
2006-03-06 11:30:00,27.15,27.17,26.91,27.13,921400.0,18.0266,18.0399,17.8672,18.0133,921400.0
2006-03-06 12:00:00,27.13,27.15,26.95,27.03,612200.0,18.0133,18.0266,17.8938,17.9469,612200.0
2006-03-06 12:30:00,27.03,27.07,26.88,26.97,859100.0,17.9469,17.9735,17.8473,17.9071,859100.0
2006-03-06 13:00:00,26.97,27.07,26.96,26.98,674800.0,17.9071,17.9735,17.9004,17.9137,674800.0
2006-03-06 13:30:00,26.97,27.0,26.69,26.78,890300.0,17.9071,17.927,17.7212,17.7809,890300.0
2006-03-06 14:00:00,26.79,26.8,26.33,26.54,1489500.0,17.7875,17.7942,17.4821,17.6216,1489500.0
2006-03-06 14:30:00,26.54,26.61,26.43,26.5,1007200.0,17.6216,17.668,17.5485,17.595,1007200.0
2006-03-06 15:00:00,26.52,26.72,26.52,26.67,926600.0,17.6083,17.7411,17.6083,17.7079,926600.0
2006-03-06 15:30:00,26.67,26.91,26.55,26.71,1155200.0,17.7079,17.8672,17.6282,17.7344,1155200.0
2006-03-07 09:30:00,26.49,26.49,25.7,26.08,2516600.0,17.5884,17.5884,17.0638,17.3161,2516600.0
2006-03-07 10:00:00,26.08,26.25,26.01,26.25,1532100.0,17.3161,17.429,17.2697,17.429,1532100.0
2006-03-07 10:30:00,26.25,26.25,25.83,25.93,1227100.0,17.429,17.429,17.1501,17.2165,1227100.0
2006-03-07 11:00:00,25.92,26.17,25.91,26.13,798500.0,17.2099,17.3759,17.2033,17.3493,798500.0
2006-03-07 11:30:00,26.13,26.17,26.03,26.07,602800.0,17.3493,17.3759,17.2829,17.3095,602800.0
2006-03-07 12:00:00,26.07,26.1,25.93,26.0,686400.0,17.3095,17.3294,17.2165,17.263,686400.0
2006-03-07 12:30:00,25.99,26.01,25.55,25.64,1426800.0,17.2564,17.2697,16.9642,17.024,1426800.0
2006-03-07 13:00:00,25.64,25.68,25.47,25.58,1041700.0,17.024,17.0506,16.9111,16.9842,1041700.0
2006-03-07 13:30:00,25.59,25.87,25.58,25.87,890300.0,16.9908,17.1767,16.9842,17.1767,890300.0
2006-03-07 14:00:00,25.88,25.95,25.81,25.86,770000.0,17.1833,17.2298,17.1369,17.1701,770000.0
2006-03-07 14:30:00,25.86,25.94,25.82,25.9,759300.0,17.1701,17.2232,17.1435,17.1966,759300.0
2006-03-07 15:00:00,25.9,25.91,25.81,25.9,629800.0,17.1966,17.2033,17.1369,17.1966,629800.0
2006-03-07 15:30:00,25.9,26.02,25.83,25.99,1008900.0,17.1966,17.2763,17.1501,17.2564,1008900.0
2006-03-08 09:30:00,25.8,25.97,25.46,25.93,1046700.0,17.1302,17.2431,16.9045,17.2165,1046700.0
2006-03-08 10:00:00,25.95,25.98,25.55,25.59,767800.0,17.2298,17.2497,16.9642,16.9908,767800.0
2006-03-08 10:30:00,25.59,25.6,25.25,25.36,1411300.0,16.9908,16.9974,16.765,16.8381,1411300.0
2006-03-08 11:00:00,25.37,25.48,25.28,25.42,967300.0,16.8447,16.9178,16.785,16.8779,967300.0
2006-03-08 11:30:00,25.41,25.42,24.92,25.07,1480600.0,16.8713,16.8779,16.5459,16.6455,1480600.0
2006-03-08 12:00:00,25.07,25.18,24.11,25.15,626200.0,16.6455,16.7186,16.0081,16.6987,626200.0
2006-03-08 12:30:00,25.14,25.39,25.14,25.3,735300.0,16.692,16.858,16.692,16.7982,735300.0
2006-03-08 13:00:00,25.3,25.4,25.19,25.26,589200.0,16.7982,16.8646,16.7252,16.7717,589200.0
2006-03-08 13:30:00,25.27,25.29,25.19,25.2,389800.0,16.7783,16.7916,16.7252,16.7318,389800.0
2006-03-08 14:00:00,25.2,25.39,25.15,25.35,935900.0,16.7318,16.858,16.6987,16.8314,935900.0
2006-03-08 14:30:00,25.34,25.38,25.25,25.27,1146400.0,16.8248,16.8514,16.765,16.7783,1146400.0
2006-03-08 15:00:00,25.27,25.34,25.19,25.27,925500.0,16.7783,16.8248,16.7252,16.7783,925500.0
2006-03-08 15:30:00,25.27,25.37,25.19,25.28,1278900.0,16.7783,16.8447,16.7252,16.785,1278900.0
2006-03-09 09:30:00,25.68,25.88,25.61,25.65,1364400.0,17.0506,17.1833,17.0041,17.0306,1364400.0
2006-03-09 10:00:00,25.65,25.65,25.3,25.65,922800.0,17.0306,17.0306,16.7982,17.0306,922800.0
2006-03-09 10:30:00,25.65,25.74,25.53,25.61,660700.0,17.0306,17.0904,16.951,17.0041,660700.0
2006-03-09 11:00:00,25.61,25.62,25.51,25.62,342100.0,17.0041,17.0107,16.9377,17.0107,342100.0
2006-03-09 11:30:00,25.62,25.63,25.48,25.48,297200.0,17.0107,17.0174,16.9178,16.9178,297200.0
2006-03-09 12:00:00,25.49,25.51,25.29,25.43,419500.0,16.9244,16.9377,16.7916,16.8846,419500.0
2006-03-09 12:30:00,25.41,25.44,25.25,25.3,375900.0,16.8713,16.8912,16.765,16.7982,375900.0
2006-03-09 13:00:00,25.29,25.31,25.09,25.14,429100.0,16.7916,16.8049,16.6588,16.692,429100.0
2006-03-09 13:30:00,25.15,25.27,25.1,25.14,395900.0,16.6987,16.7783,16.6655,16.692,395900.0
2006-03-09 14:00:00,25.14,25.23,25.13,25.17,319700.0,16.692,16.7518,16.6854,16.7119,319700.0
2006-03-09 14:30:00,25.17,25.21,25.08,25.17,420000.0,16.7119,16.7385,16.6522,16.7119,420000.0
2006-03-09 15:00:00,25.17,25.24,25.06,25.06,562600.0,16.7119,16.7584,16.6389,16.6389,562600.0
2006-03-09 15:30:00,25.06,25.07,24.8,24.92,1146200.0,16.6389,16.6455,16.4663,16.5459,1146200.0
2006-03-10 09:30:00,25.3,25.3,24.56,24.93,947000.0,16.7982,16.7982,16.3069,16.5526,947000.0
2006-03-10 10:00:00,24.93,25.2,24.77,25.19,508500.0,16.5526,16.7318,16.4463,16.7252,508500.0
2006-03-10 10:30:00,25.19,25.43,25.18,25.42,658300.0,16.7252,16.8846,16.7186,16.8779,658300.0
2006-03-10 11:00:00,25.42,25.43,25.15,25.2,550100.0,16.8779,16.8846,16.6987,16.7318,550100.0
2006-03-10 11:30:00,25.21,25.25,25.02,25.16,440700.0,16.7385,16.765,16.6123,16.7053,440700.0
2006-03-10 12:00:00,25.16,25.29,25.05,25.13,409500.0,16.7053,16.7916,16.6323,16.6854,409500.0
2006-03-10 12:30:00,25.12,25.24,25.1,25.11,310300.0,16.6787,16.7584,16.6655,16.6721,310300.0
2006-03-10 13:00:00,25.11,25.14,25.04,25.05,407100.0,16.6721,16.692,16.6256,16.6323,407100.0
2006-03-10 13:30:00,25.06,25.14,25.02,25.12,310000.0,16.6389,16.692,16.6123,16.6787,310000.0
2006-03-10 14:00:00,25.13,25.24,25.1,25.1,282400.0,16.6854,16.7584,16.6655,16.6655,282400.0
2006-03-10 14:30:00,25.1,25.22,25.07,25.07,319100.0,16.6655,16.7451,16.6455,16.6455,319100.0
2006-03-10 15:00:00,25.07,25.21,25.0,25.21,523700.0,16.6455,16.7385,16.5991,16.7385,523700.0
2006-03-10 15:30:00,25.21,25.29,25.09,25.25,917200.0,16.7385,16.7916,16.6588,16.765,917200.0
2006-03-13 09:30:00,25.96,26.5,25.73,25.87,2444300.0,17.2365,17.595,17.0837,17.1767,2444300.0
2006-03-13 10:00:00,25.88,26.1,25.67,26.04,1066800.0,17.1833,17.3294,17.0439,17.2896,1066800.0
2006-03-13 10:30:00,26.04,26.11,25.9,25.94,572300.0,17.2896,17.3361,17.1966,17.2232,572300.0
2006-03-13 11:00:00,25.95,25.95,25.56,25.59,735000.0,17.2298,17.2298,16.9709,16.9908,735000.0
2006-03-13 11:30:00,25.59,25.61,25.49,25.56,612800.0,16.9908,17.0041,16.9244,16.9709,612800.0
2006-03-13 12:00:00,25.57,25.75,25.46,25.47,501300.0,16.9775,17.097,16.9045,16.9111,501300.0
2006-03-13 12:30:00,25.47,25.49,25.26,25.44,513300.0,16.9111,16.9244,16.7717,16.8912,513300.0
2006-03-13 13:00:00,25.44,25.52,25.25,25.39,547500.0,16.8912,16.9443,16.765,16.858,547500.0
2006-03-13 13:30:00,25.39,25.45,25.29,25.45,403400.0,16.858,16.8978,16.7916,16.8978,403400.0
2006-03-13 14:00:00,25.45,25.59,25.44,25.47,515000.0,16.8978,16.9908,16.8912,16.9111,515000.0
2006-03-13 14:30:00,25.47,25.7,25.45,25.5,721200.0,16.9111,17.0638,16.8978,16.931,721200.0
2006-03-13 15:00:00,25.49,25.58,25.32,25.38,522200.0,16.9244,16.9842,16.8115,16.8514,522200.0
2006-03-13 15:30:00,25.38,25.43,25.27,25.33,833500.0,16.8514,16.8846,16.7783,16.8182,833500.0
2006-03-14 09:30:00,25.5,25.66,25.44,25.51,1093000.0,16.931,17.0373,16.8912,16.9377,1093000.0
2006-03-14 10:00:00,25.51,25.77,25.5,25.77,675900.0,16.9377,17.1103,16.931,17.1103,675900.0
2006-03-14 10:30:00,25.76,25.84,25.62,25.79,636200.0,17.1037,17.1568,17.0107,17.1236,636200.0
2006-03-14 11:00:00,25.79,26.97,25.78,25.96,537000.0,17.1236,17.9071,17.1169,17.2365,537000.0
2006-03-14 11:30:00,25.96,26.03,25.81,25.97,736700.0,17.2365,17.2829,17.1369,17.2431,736700.0
2006-03-14 12:00:00,25.98,26.03,25.58,26.01,429900.0,17.2497,17.2829,16.9842,17.2697,429900.0
2006-03-14 12:30:00,26.02,26.02,25.94,25.96,333500.0,17.2763,17.2763,17.2232,17.2365,333500.0
2006-03-14 13:00:00,25.97,26.11,25.89,26.06,515600.0,17.2431,17.3361,17.19,17.3029,515600.0
2006-03-14 13:30:00,26.06,26.08,25.95,26.08,395200.0,17.3029,17.3161,17.2298,17.3161,395200.0
2006-03-14 14:00:00,26.08,26.09,26.0,26.07,614700.0,17.3161,17.3228,17.263,17.3095,614700.0
2006-03-14 14:30:00,26.07,26.2,26.02,26.11,501800.0,17.3095,17.3958,17.2763,17.3361,501800.0
2006-03-14 15:00:00,26.1,26.16,25.97,26.03,539900.0,17.3294,17.3693,17.2431,17.2829,539900.0
2006-03-14 15:30:00,26.02,26.07,25.93,26.0,742200.0,17.2763,17.3095,17.2165,17.263,742200.0
2006-03-15 09:30:00,26.09,26.4,25.92,26.2,1068800.0,17.3228,17.5286,17.2099,17.3958,1068800.0
2006-03-15 10:00:00,26.2,26.26,25.97,26.16,697800.0,17.3958,17.4356,17.2431,17.3693,697800.0
2006-03-15 10:30:00,26.17,26.25,25.97,26.0,492500.0,17.3759,17.429,17.2431,17.263,492500.0
2006-03-15 11:00:00,26.0,26.19,26.0,26.09,688300.0,17.263,17.3892,17.263,17.3228,688300.0
2006-03-15 11:30:00,26.09,26.14,26.05,26.1,375700.0,17.3228,17.356,17.2962,17.3294,375700.0
2006-03-15 12:00:00,26.1,26.14,26.07,26.12,748700.0,17.3294,17.356,17.3095,17.3427,748700.0
2006-03-15 12:30:00,26.13,26.27,26.09,26.23,552200.0,17.3493,17.4423,17.3228,17.4157,552200.0
2006-03-15 13:00:00,26.23,26.32,26.12,26.31,889700.0,17.4157,17.4755,17.3427,17.4688,889700.0
2006-03-15 13:30:00,26.31,26.48,26.3,26.45,841300.0,17.4688,17.5817,17.4622,17.5618,841300.0
2006-03-15 14:00:00,26.42,26.68,26.38,26.61,894600.0,17.5419,17.7145,17.5153,17.668,894600.0
2006-03-15 14:30:00,26.61,26.68,26.53,26.65,577200.0,17.668,17.7145,17.6149,17.6946,577200.0
2006-03-15 15:00:00,26.65,26.94,26.65,26.91,1254300.0,17.6946,17.8871,17.6946,17.8672,1254300.0
2006-03-15 15:30:00,26.91,26.99,26.83,26.95,2175600.0,17.8672,17.9203,17.8141,17.8938,2175600.0
2006-03-16 09:30:00,27.3,27.41,27.1,27.23,1918100.0,18.1262,18.1992,17.9934,18.0797,1918100.0
2006-03-16 10:00:00,27.24,27.62,27.24,27.42,1837200.0,18.0863,18.3386,18.0863,18.2058,1837200.0
2006-03-16 10:30:00,27.42,27.55,27.35,27.54,1140700.0,18.2058,18.2922,18.1594,18.2855,1140700.0
2006-03-16 11:00:00,27.54,27.6,27.47,27.6,657300.0,18.2855,18.3254,18.239,18.3254,657300.0
2006-03-16 11:30:00,27.6,27.82,27.53,27.79,1425400.0,18.3254,18.4714,18.2789,18.4515,1425400.0
2006-03-16 12:00:00,27.79,27.97,27.74,27.94,1427600.0,18.4515,18.571,18.4183,18.5511,1427600.0
2006-03-16 12:30:00,27.95,28.28,27.87,27.96,2220800.0,18.5577,18.7769,18.5046,18.5644,2220800.0
2006-03-16 13:00:00,27.97,28.05,27.92,28.03,1111000.0,18.571,18.6241,18.5378,18.6109,1111000.0
2006-03-16 13:30:00,28.03,28.2,28.0,28.01,1165600.0,18.6109,18.7237,18.5909,18.5976,1165600.0
2006-03-16 14:00:00,28.02,28.03,27.62,27.76,1838700.0,18.6042,18.6109,18.3386,18.4316,1838700.0
2006-03-16 14:30:00,27.76,27.77,27.27,27.3,1677200.0,18.4316,18.4382,18.1063,18.1262,1677200.0
2006-03-16 15:00:00,27.3,27.5,27.28,27.4,1178300.0,18.1262,18.259,18.1129,18.1926,1178300.0
2006-03-16 15:30:00,27.44,27.59,27.31,27.52,1655400.0,18.2191,18.3187,18.1328,18.2722,1655400.0
2006-03-17 09:30:00,27.54,27.55,26.86,27.21,3110800.0,18.2855,18.2922,17.834,18.0664,3110800.0
2006-03-17 10:00:00,27.23,27.32,26.83,27.14,1262300.0,18.0797,18.1394,17.8141,18.0199,1262300.0
2006-03-17 10:30:00,27.15,27.17,27.02,27.03,632900.0,18.0266,18.0399,17.9403,17.9469,632900.0
2006-03-17 11:00:00,27.02,27.07,26.96,27.0,677200.0,17.9403,17.9735,17.9004,17.927,677200.0
2006-03-17 11:30:00,27.0,27.08,26.99,27.04,441400.0,17.927,17.9801,17.9203,17.9535,441400.0
2006-03-17 12:00:00,27.03,27.22,26.96,27.21,600100.0,17.9469,18.0731,17.9004,18.0664,600100.0
2006-03-17 12:30:00,27.21,27.3,27.16,27.22,479300.0,18.0664,18.1262,18.0332,18.0731,479300.0
2006-03-17 13:00:00,27.22,27.35,27.22,27.3,343800.0,18.0731,18.1594,18.0731,18.1262,343800.0
2006-03-17 13:30:00,27.31,27.44,27.26,27.33,488100.0,18.1328,18.2191,18.0996,18.1461,488100.0
2006-03-17 14:00:00,27.34,27.38,27.02,27.13,729600.0,18.1527,18.1793,17.9403,18.0133,729600.0
2006-03-17 14:30:00,27.12,27.14,26.96,27.02,584800.0,18.0067,18.0199,17.9004,17.9403,584800.0
2006-03-17 15:00:00,27.02,27.12,26.89,26.99,878500.0,17.9403,18.0067,17.8539,17.9203,878500.0
2006-03-17 15:30:00,26.98,27.01,26.89,26.92,996000.0,17.9137,17.9336,17.8539,17.8739,996000.0
2006-03-20 09:30:00,27.39,27.49,27.01,27.4,1439900.0,18.1859,18.2523,17.9336,18.1926,1439900.0
2006-03-20 10:00:00,27.41,28.1,27.4,27.85,1994700.0,18.1992,18.6573,18.1926,18.4913,1994700.0
2006-03-20 10:30:00,27.85,28.03,27.62,27.64,1298100.0,18.4913,18.6109,18.3386,18.3519,1298100.0
2006-03-20 11:00:00,27.65,27.93,27.64,27.75,720100.0,18.3586,18.5445,18.3519,18.425,720100.0
2006-03-20 11:30:00,27.73,27.78,27.59,27.73,919300.0,18.4117,18.4449,18.3187,18.4117,919300.0
2006-03-20 12:00:00,27.74,27.78,27.53,27.64,798100.0,18.4183,18.4449,18.2789,18.3519,798100.0
2006-03-20 12:30:00,27.65,27.8,27.64,27.66,529800.0,18.3586,18.4582,18.3519,18.3652,529800.0
2006-03-20 13:00:00,27.66,27.8,27.65,27.69,427600.0,18.3652,18.4582,18.3586,18.3851,427600.0
2006-03-20 13:30:00,27.69,27.72,27.57,27.66,537500.0,18.3851,18.405,18.3054,18.3652,537500.0
2006-03-20 14:00:00,27.65,27.79,27.65,27.79,419700.0,18.3586,18.4515,18.3586,18.4515,419700.0
2006-03-20 14:30:00,27.79,27.97,27.73,27.89,717000.0,18.4515,18.571,18.4117,18.5179,717000.0
2006-03-20 15:00:00,27.88,28.0,27.86,27.92,708900.0,18.5113,18.5909,18.498,18.5378,708900.0
2006-03-20 15:30:00,27.92,27.98,27.91,27.97,1077200.0,18.5378,18.5777,18.5312,18.571,1077200.0
2006-03-21 09:30:00,27.9,28.24,27.56,28.15,1938000.0,18.5245,18.7503,18.2988,18.6905,1938000.0
2006-03-21 10:00:00,28.16,28.18,27.76,27.76,1038300.0,18.6972,18.7105,18.4316,18.4316,1038300.0
2006-03-21 10:30:00,27.77,27.85,27.64,27.66,755400.0,18.4382,18.4913,18.3519,18.3652,755400.0
2006-03-21 11:00:00,27.65,27.84,27.61,27.81,605200.0,18.3586,18.4847,18.332,18.4648,605200.0
2006-03-21 11:30:00,27.81,27.93,27.79,27.81,706100.0,18.4648,18.5445,18.4515,18.4648,706100.0
2006-03-21 12:00:00,27.81,27.93,27.73,27.93,555000.0,18.4648,18.5445,18.4117,18.5445,555000.0
2006-03-21 12:30:00,27.93,28.03,27.92,27.93,419700.0,18.5445,18.6109,18.5378,18.5445,419700.0
2006-03-21 13:00:00,27.93,27.94,27.75,27.82,529500.0,18.5445,18.5511,18.425,18.4714,529500.0
2006-03-21 13:30:00,27.83,27.84,27.64,27.65,776800.0,18.4781,18.4847,18.3519,18.3586,776800.0
2006-03-21 14:00:00,27.65,27.67,27.45,27.53,892300.0,18.3586,18.3718,18.2258,18.2789,892300.0
2006-03-21 14:30:00,27.53,27.61,27.3,27.34,806000.0,18.2789,18.332,18.1262,18.1527,806000.0
2006-03-21 15:00:00,27.33,27.39,27.16,27.24,709700.0,18.1461,18.1859,18.0332,18.0863,709700.0
2006-03-21 15:30:00,27.23,27.36,27.17,27.27,1072000.0,18.0797,18.166,18.0399,18.1063,1072000.0
2006-03-22 09:30:00,27.4,27.91,27.38,27.58,1299000.0,18.1926,18.5312,18.1793,18.3121,1299000.0
2006-03-22 10:00:00,27.58,27.61,27.51,27.54,907700.0,18.3121,18.332,18.2656,18.2855,907700.0
2006-03-22 10:30:00,27.54,27.55,27.43,27.46,553900.0,18.2855,18.2922,18.2125,18.2324,553900.0
2006-03-22 11:00:00,27.45,27.53,27.28,27.37,634500.0,18.2258,18.2789,18.1129,18.1726,634500.0
2006-03-22 11:30:00,27.36,27.5,27.33,27.48,577800.0,18.166,18.259,18.1461,18.2457,577800.0
2006-03-22 12:00:00,27.49,27.57,27.44,27.46,504700.0,18.2523,18.3054,18.2191,18.2324,504700.0
2006-03-22 12:30:00,27.46,27.5,27.4,27.45,218600.0,18.2324,18.259,18.1926,18.2258,218600.0
2006-03-22 13:00:00,27.46,27.5,27.45,27.48,245600.0,18.2324,18.259,18.2258,18.2457,245600.0
2006-03-22 13:30:00,27.48,27.51,27.3,27.41,424500.0,18.2457,18.2656,18.1262,18.1992,424500.0
2006-03-22 14:00:00,27.42,27.45,27.17,27.2,742800.0,18.2058,18.2258,18.0399,18.0598,742800.0
2006-03-22 14:30:00,27.2,27.25,27.15,27.19,620100.0,18.0598,18.093,18.0266,18.0531,620100.0
2006-03-22 15:00:00,27.2,27.3,27.15,27.26,573300.0,18.0598,18.1262,18.0266,18.0996,573300.0
2006-03-22 15:30:00,27.26,27.29,27.16,27.23,1200000.0,18.0996,18.1195,18.0332,18.0797,1200000.0
2006-03-23 09:30:00,27.3,27.57,27.2,27.33,890500.0,18.1262,18.3054,18.0598,18.1461,890500.0
2006-03-23 10:00:00,27.33,27.44,27.19,27.28,617000.0,18.1461,18.2191,18.0531,18.1129,617000.0
2006-03-23 10:30:00,27.28,27.33,27.1,27.2,677900.0,18.1129,18.1461,17.9934,18.0598,677900.0
2006-03-23 11:00:00,27.2,27.27,27.16,27.25,381200.0,18.0598,18.1063,18.0332,18.093,381200.0
2006-03-23 11:30:00,27.24,27.26,26.98,27.04,551900.0,18.0863,18.0996,17.9137,17.9535,551900.0
2006-03-23 12:00:00,27.04,27.13,26.95,27.09,400800.0,17.9535,18.0133,17.8938,17.9867,400800.0
2006-03-23 12:30:00,27.12,27.34,27.11,27.3,357200.0,18.0067,18.1527,18.0,18.1262,357200.0
2006-03-23 13:00:00,27.3,27.52,27.3,27.5,807000.0,18.1262,18.2722,18.1262,18.259,807000.0
2006-03-23 13:30:00,27.49,27.84,27.42,27.82,954600.0,18.2523,18.4847,18.2058,18.4714,954600.0
2006-03-23 14:00:00,27.82,27.91,27.49,27.54,1079600.0,18.4714,18.5312,18.2523,18.2855,1079600.0
2006-03-23 14:30:00,27.53,27.61,27.5,27.56,351500.0,18.2789,18.332,18.259,18.2988,351500.0
2006-03-23 15:00:00,27.56,27.77,27.52,27.74,633900.0,18.2988,18.4382,18.2722,18.4183,633900.0
2006-03-23 15:30:00,27.75,27.78,27.55,27.58,1002500.0,18.425,18.4449,18.2922,18.3121,1002500.0
2006-03-24 09:30:00,27.58,27.61,27.25,27.51,751400.0,18.3121,18.332,18.093,18.2656,751400.0
2006-03-24 10:00:00,27.51,27.95,27.51,27.92,721500.0,18.2656,18.5577,18.2656,18.5378,721500.0
2006-03-24 10:30:00,27.93,27.94,27.7,27.78,593100.0,18.5445,18.5511,18.3918,18.4449,593100.0
2006-03-24 11:00:00,27.79,27.79,27.5,27.71,703300.0,18.4515,18.4515,18.259,18.3984,703300.0
2006-03-24 11:30:00,27.69,27.76,27.56,27.76,367100.0,18.3851,18.4316,18.2988,18.4316,367100.0
2006-03-24 12:00:00,27.76,27.81,27.73,27.74,235400.0,18.4316,18.4648,18.4117,18.4183,235400.0
2006-03-24 12:30:00,27.76,27.77,27.58,27.64,362000.0,18.4316,18.4382,18.3121,18.3519,362000.0
2006-03-24 13:00:00,27.64,27.77,27.42,27.49,313900.0,18.3519,18.4382,18.2058,18.2523,313900.0
2006-03-24 13:30:00,27.5,27.62,27.5,27.59,191000.0,18.259,18.3386,18.259,18.3187,191000.0
2006-03-24 14:00:00,27.59,27.6,27.5,27.55,259200.0,18.3187,18.3254,18.259,18.2922,259200.0
2006-03-24 14:30:00,27.54,27.66,27.5,27.65,290100.0,18.2855,18.3652,18.259,18.3586,290100.0
2006-03-24 15:00:00,27.66,27.72,27.63,27.67,299800.0,18.3652,18.405,18.3453,18.3718,299800.0
2006-03-24 15:30:00,27.68,27.74,27.65,27.67,496300.0,18.3785,18.4183,18.3586,18.3718,496300.0
2006-03-27 09:30:00,27.61,27.95,27.61,27.79,955300.0,18.332,18.5577,18.332,18.4515,955300.0
2006-03-27 10:00:00,27.79,28.1,27.77,28.06,1182800.0,18.4515,18.6573,18.4382,18.6308,1182800.0
2006-03-27 10:30:00,28.06,28.1,27.86,27.94,652100.0,18.6308,18.6573,18.498,18.5511,652100.0
2006-03-27 11:00:00,27.93,27.94,27.65,27.67,614300.0,18.5445,18.5511,18.3586,18.3718,614300.0
2006-03-27 11:30:00,27.67,27.72,27.52,27.52,570700.0,18.3718,18.405,18.2722,18.2722,570700.0
2006-03-27 12:00:00,27.55,27.66,27.43,27.51,418100.0,18.2922,18.3652,18.2125,18.2656,418100.0
2006-03-27 12:30:00,27.51,27.72,27.51,27.65,366900.0,18.2656,18.405,18.2656,18.3586,366900.0
2006-03-27 13:00:00,27.66,27.71,27.58,27.64,238300.0,18.3652,18.3984,18.3121,18.3519,238300.0
2006-03-27 13:30:00,27.63,27.64,27.51,27.52,371800.0,18.3453,18.3519,18.2656,18.2722,371800.0
2006-03-27 14:00:00,27.53,27.64,27.49,27.64,402700.0,18.2789,18.3519,18.2523,18.3519,402700.0
2006-03-27 14:30:00,27.64,27.71,27.62,27.68,475300.0,18.3519,18.3984,18.3386,18.3785,475300.0
2006-03-27 15:00:00,27.68,27.73,27.62,27.73,404400.0,18.3785,18.4117,18.3386,18.4117,404400.0
2006-03-27 15:30:00,27.72,27.75,27.66,27.69,492600.0,18.405,18.425,18.3652,18.3851,492600.0
2006-03-28 09:30:00,27.65,27.83,27.5,27.68,659200.0,18.3586,18.4781,18.259,18.3785,659200.0
2006-03-28 10:00:00,27.69,27.78,27.6,27.69,358900.0,18.3851,18.4449,18.3254,18.3851,358900.0
2006-03-28 10:30:00,27.7,27.7,27.59,27.63,254200.0,18.3918,18.3918,18.3187,18.3453,254200.0
2006-03-28 11:00:00,27.63,27.64,27.52,27.56,282100.0,18.3453,18.3519,18.2722,18.2988,282100.0
2006-03-28 11:30:00,27.56,27.61,27.28,27.28,559700.0,18.2988,18.332,18.1129,18.1129,559700.0
2006-03-28 12:00:00,27.32,27.53,27.28,27.44,456100.0,18.1394,18.2789,18.1129,18.2191,456100.0
2006-03-28 12:30:00,27.44,27.48,27.4,27.4,536800.0,18.2191,18.2457,18.1926,18.1926,536800.0
2006-03-28 13:00:00,27.4,27.41,27.24,27.3,661700.0,18.1926,18.1992,18.0863,18.1262,661700.0
2006-03-28 13:30:00,27.3,27.35,27.28,27.31,348900.0,18.1262,18.1594,18.1129,18.1328,348900.0
2006-03-28 14:00:00,27.31,27.39,27.05,27.15,756600.0,18.1328,18.1859,17.9602,18.0266,756600.0
2006-03-28 14:30:00,27.14,27.17,27.01,27.16,935700.0,18.0199,18.0399,17.9336,18.0332,935700.0
2006-03-28 15:00:00,27.15,27.17,26.84,26.99,1066300.0,18.0266,18.0399,17.8207,17.9203,1066300.0
2006-03-28 15:30:00,26.99,27.01,26.85,26.96,1066700.0,17.9203,17.9336,17.8274,17.9004,1066700.0
2006-03-29 09:30:00,27.04,27.25,27.03,27.07,905300.0,17.9535,18.093,17.9469,17.9735,905300.0
2006-03-29 10:00:00,27.07,27.07,26.66,26.95,1011800.0,17.9735,17.9735,17.7012,17.8938,1011800.0
2006-03-29 10:30:00,26.95,26.95,26.7,26.86,667100.0,17.8938,17.8938,17.7278,17.834,667100.0
2006-03-29 11:00:00,26.88,27.17,26.85,27.16,865200.0,17.8473,18.0399,17.8274,18.0332,865200.0
2006-03-29 11:30:00,27.16,27.32,27.13,27.26,982000.0,18.0332,18.1394,18.0133,18.0996,982000.0
2006-03-29 12:00:00,27.27,27.37,26.87,27.26,855600.0,18.1063,18.1726,17.8407,18.0996,855600.0
2006-03-29 12:30:00,27.26,27.26,27.07,27.09,608100.0,18.0996,18.0996,17.9735,17.9867,608100.0
2006-03-29 13:00:00,27.1,27.11,26.97,27.09,503900.0,17.9934,18.0,17.9071,17.9867,503900.0
2006-03-29 13:30:00,27.07,27.08,26.9,26.97,573600.0,17.9735,17.9801,17.8606,17.9071,573600.0
2006-03-29 14:00:00,26.97,27.25,26.97,27.2,1030800.0,17.9071,18.093,17.9071,18.0598,1030800.0
2006-03-29 14:30:00,27.2,27.37,27.13,27.33,855400.0,18.0598,18.1726,18.0133,18.1461,855400.0
2006-03-29 15:00:00,27.32,27.48,27.29,27.45,908200.0,18.1394,18.2457,18.1195,18.2258,908200.0
2006-03-29 15:30:00,27.45,27.49,27.39,27.47,1255800.0,18.2258,18.2523,18.1859,18.239,1255800.0
2006-03-30 09:30:00,27.49,27.85,27.45,27.82,1409100.0,18.2523,18.4913,18.2258,18.4714,1409100.0
2006-03-30 10:00:00,27.84,27.99,27.7,27.78,1159500.0,18.4847,18.5843,18.3918,18.4449,1159500.0
2006-03-30 10:30:00,27.77,27.8,27.51,27.59,710900.0,18.4382,18.4582,18.2656,18.3187,710900.0
2006-03-30 11:00:00,27.59,27.63,27.48,27.62,710900.0,18.3187,18.3453,18.2457,18.3386,710900.0
2006-03-30 11:30:00,27.62,27.67,27.42,27.45,602400.0,18.3386,18.3718,18.2058,18.2258,602400.0
2006-03-30 12:00:00,27.44,27.47,27.33,27.38,488900.0,18.2191,18.239,18.1461,18.1793,488900.0
2006-03-30 12:30:00,27.37,27.38,27.16,27.19,577300.0,18.1726,18.1793,18.0332,18.0531,577300.0
2006-03-30 13:00:00,27.2,27.31,27.03,27.19,818400.0,18.0598,18.1328,17.9469,18.0531,818400.0
2006-03-30 13:30:00,27.19,27.19,27.07,27.1,483800.0,18.0531,18.0531,17.9735,17.9934,483800.0
2006-03-30 14:00:00,27.11,27.24,27.1,27.15,634400.0,18.0,18.0863,17.9934,18.0266,634400.0
2006-03-30 14:30:00,27.15,27.16,27.05,27.12,832800.0,18.0266,18.0332,17.9602,18.0067,832800.0
2006-03-30 15:00:00,27.12,27.22,27.11,27.2,767400.0,18.0067,18.0731,18.0,18.0598,767400.0
2006-03-30 15:30:00,27.2,27.34,27.18,27.19,666700.0,18.0598,18.1527,18.0465,18.0531,666700.0
2006-03-31 09:30:00,27.05,27.3,27.0,27.06,1524600.0,17.9602,18.1262,17.927,17.9668,1524600.0
2006-03-31 10:00:00,27.05,27.08,26.91,26.99,1071000.0,17.9602,17.9801,17.8672,17.9203,1071000.0
2006-03-31 10:30:00,27.0,27.12,26.97,26.99,423100.0,17.927,18.0067,17.9071,17.9203,423100.0
2006-03-31 11:00:00,26.99,27.02,26.88,26.89,442900.0,17.9203,17.9403,17.8473,17.8539,442900.0
2006-03-31 11:30:00,26.89,27.01,26.85,26.96,497200.0,17.8539,17.9336,17.8274,17.9004,497200.0
2006-03-31 12:00:00,26.97,27.05,26.87,27.02,557700.0,17.9071,17.9602,17.8407,17.9403,557700.0
2006-03-31 12:30:00,27.0,27.05,26.97,27.01,412500.0,17.927,17.9602,17.9071,17.9336,412500.0
2006-03-31 13:00:00,27.0,27.03,26.94,26.96,454800.0,17.927,17.9469,17.8871,17.9004,454800.0
2006-03-31 13:30:00,26.95,26.95,26.83,26.84,585900.0,17.8938,17.8938,17.8141,17.8207,585900.0
2006-03-31 14:00:00,26.85,26.91,26.78,26.85,462600.0,17.8274,17.8672,17.7809,17.8274,462600.0
2006-03-31 14:30:00,26.85,26.94,26.83,26.9,525100.0,17.8274,17.8871,17.8141,17.8606,525100.0
2006-03-31 15:00:00,26.9,26.95,26.81,26.95,376900.0,17.8606,17.8938,17.8008,17.8938,376900.0
2006-03-31 15:30:00,26.95,27.01,26.87,26.91,912200.0,17.8938,17.9336,17.8407,17.8672,912200.0
2006-04-03 09:30:00,27.28,27.44,27.17,27.42,1033600.0,18.1129,18.2191,18.0399,18.2058,1033600.0
2006-04-03 10:00:00,27.42,27.6,27.3,27.5,919200.0,18.2058,18.3254,18.1262,18.259,919200.0
2006-04-03 10:30:00,27.51,27.75,27.49,27.7,763300.0,18.2656,18.425,18.2523,18.3918,763300.0
2006-04-03 11:00:00,27.71,27.85,27.68,27.83,701500.0,18.3984,18.4913,18.3785,18.4781,701500.0
2006-04-03 11:30:00,27.83,27.98,27.79,27.95,1694300.0,18.4781,18.5777,18.4515,18.5577,1694300.0
2006-04-03 12:00:00,27.96,27.98,27.9,27.94,583000.0,18.5644,18.5777,18.5245,18.5511,583000.0
2006-04-03 12:30:00,27.93,27.96,27.8,27.89,958700.0,18.5445,18.5644,18.4582,18.5179,958700.0
2006-04-03 13:00:00,27.88,27.94,27.79,27.89,459800.0,18.5113,18.5511,18.4515,18.5179,459800.0
2006-04-03 13:30:00,27.9,27.92,27.81,27.85,434200.0,18.5245,18.5378,18.4648,18.4913,434200.0
2006-04-03 14:00:00,27.85,27.96,27.78,27.81,425800.0,18.4913,18.5644,18.4449,18.4648,425800.0
2006-04-03 14:30:00,27.8,27.84,27.59,27.62,563300.0,18.4582,18.4847,18.3187,18.3386,563300.0
2006-04-03 15:00:00,27.63,27.7,27.56,27.67,498300.0,18.3453,18.3918,18.2988,18.3718,498300.0
2006-04-03 15:30:00,27.67,27.69,27.5,27.54,1340100.0,18.3718,18.3851,18.259,18.2855,1340100.0
2006-04-04 09:30:00,27.46,27.5,27.09,27.19,972100.0,18.2324,18.259,17.9867,18.0531,972100.0
2006-04-04 10:00:00,27.17,27.2,27.06,27.12,1028800.0,18.0399,18.0598,17.9668,18.0067,1028800.0
2006-04-04 10:30:00,27.13,27.13,27.02,27.02,786300.0,18.0133,18.0133,17.9403,17.9403,786300.0
2006-04-04 11:00:00,27.02,27.04,26.9,26.98,865400.0,17.9403,17.9535,17.8606,17.9137,865400.0
2006-04-04 11:30:00,26.98,27.02,26.95,26.95,718600.0,17.9137,17.9403,17.8938,17.8938,718600.0
2006-04-04 12:00:00,26.95,27.07,26.93,26.99,1005800.0,17.8938,17.9735,17.8805,17.9203,1005800.0
2006-04-04 12:30:00,26.99,27.27,26.99,27.17,1103100.0,17.9203,18.1063,17.9203,18.0399,1103100.0
2006-04-04 13:00:00,27.18,27.27,27.13,27.15,1473700.0,18.0465,18.1063,18.0133,18.0266,1473700.0
2006-04-04 13:30:00,27.16,27.25,27.16,27.19,587800.0,18.0332,18.093,18.0332,18.0531,587800.0
2006-04-04 14:00:00,27.19,27.24,27.1,27.17,742800.0,18.0531,18.0863,17.9934,18.0399,742800.0
2006-04-04 14:30:00,27.17,27.22,27.04,27.09,624600.0,18.0399,18.0731,17.9535,17.9867,624600.0
2006-04-04 15:00:00,27.09,27.17,27.05,27.05,553300.0,17.9867,18.0399,17.9602,17.9602,553300.0
2006-04-04 15:30:00,27.05,27.08,26.93,26.93,1163100.0,17.9602,17.9801,17.8805,17.8805,1163100.0
2006-04-05 09:30:00,27.11,27.35,27.08,27.28,948400.0,18.0,18.1594,17.9801,18.1129,948400.0
2006-04-05 10:00:00,27.28,27.29,26.97,27.0,562900.0,18.1129,18.1195,17.9071,17.927,562900.0
2006-04-05 10:30:00,27.01,27.06,26.86,26.86,590600.0,17.9336,17.9668,17.834,17.834,590600.0
2006-04-05 11:00:00,26.86,26.93,26.69,26.69,791400.0,17.834,17.8805,17.7212,17.7212,791400.0
2006-04-05 11:30:00,26.7,26.72,26.51,26.51,1138100.0,17.7278,17.7411,17.6016,17.6016,1138100.0
2006-04-05 12:00:00,26.51,26.51,26.44,26.46,1210400.0,17.6016,17.6016,17.5552,17.5684,1210400.0
2006-04-05 12:30:00,26.47,26.5,26.42,26.48,905000.0,17.5751,17.595,17.5419,17.5817,905000.0
2006-04-05 13:00:00,26.48,26.58,26.43,26.54,841600.0,17.5817,17.6481,17.5485,17.6216,841600.0
2006-04-05 13:30:00,26.54,26.58,26.48,26.5,971400.0,17.6216,17.6481,17.5817,17.595,971400.0
2006-04-05 14:00:00,26.5,26.59,26.48,26.51,787400.0,17.595,17.6548,17.5817,17.6016,787400.0
2006-04-05 14:30:00,26.5,26.51,26.39,26.44,1218700.0,17.595,17.6016,17.522,17.5552,1218700.0
2006-04-05 15:00:00,26.44,26.56,26.39,26.56,1198300.0,17.5552,17.6348,17.522,17.6348,1198300.0
2006-04-05 15:30:00,26.56,26.66,26.44,26.48,1927000.0,17.6348,17.7012,17.5552,17.5817,1927000.0
2006-04-06 09:30:00,26.52,26.63,26.32,26.41,1127800.0,17.6083,17.6813,17.4755,17.5352,1127800.0
2006-04-06 10:00:00,26.41,26.49,26.12,26.2,1136600.0,17.5352,17.5884,17.3427,17.3958,1136600.0
2006-04-06 10:30:00,26.19,26.28,26.16,26.22,836800.0,17.3892,17.4489,17.3693,17.4091,836800.0
2006-04-06 11:00:00,26.22,26.23,26.17,26.2,568700.0,17.4091,17.4157,17.3759,17.3958,568700.0
2006-04-06 11:30:00,26.21,26.23,26.09,26.1,765400.0,17.4025,17.4157,17.3228,17.3294,765400.0
2006-04-06 12:00:00,26.1,26.13,26.05,26.06,858400.0,17.3294,17.3493,17.2962,17.3029,858400.0
2006-04-06 12:30:00,26.05,26.17,26.05,26.12,433200.0,17.2962,17.3759,17.2962,17.3427,433200.0
2006-04-06 13:00:00,26.12,26.15,26.09,26.12,555400.0,17.3427,17.3626,17.3228,17.3427,555400.0
2006-04-06 13:30:00,26.13,26.24,26.1,26.2,596900.0,17.3493,17.4224,17.3294,17.3958,596900.0
2006-04-06 14:00:00,26.2,26.38,26.17,26.24,521500.0,17.3958,17.5153,17.3759,17.4224,521500.0
2006-04-06 14:30:00,26.24,26.29,26.21,26.29,286500.0,17.4224,17.4556,17.4025,17.4556,286500.0
2006-04-06 15:00:00,26.29,26.35,26.24,26.32,482400.0,17.4556,17.4954,17.4224,17.4755,482400.0
2006-04-06 15:30:00,26.33,26.36,26.2,26.34,786900.0,17.4821,17.502,17.3958,17.4888,786900.0
2006-04-07 09:30:00,26.52,26.8,26.52,26.63,1012000.0,17.6083,17.7942,17.6083,17.6813,1012000.0
2006-04-07 10:00:00,26.62,26.66,26.35,26.4,491000.0,17.6747,17.7012,17.4954,17.5286,491000.0
2006-04-07 10:30:00,26.38,26.54,26.3,26.53,519600.0,17.5153,17.6216,17.4622,17.6149,519600.0
2006-04-07 11:00:00,26.54,26.69,26.5,26.57,565200.0,17.6216,17.7212,17.595,17.6415,565200.0
2006-04-07 11:30:00,26.57,26.58,26.32,26.33,732600.0,17.6415,17.6481,17.4755,17.4821,732600.0
2006-04-07 12:00:00,26.33,26.36,26.22,26.29,449200.0,17.4821,17.502,17.4091,17.4556,449200.0
2006-04-07 12:30:00,26.29,26.36,26.21,26.27,286100.0,17.4556,17.502,17.4025,17.4423,286100.0
2006-04-07 13:00:00,26.27,26.48,26.2,26.43,277200.0,17.4423,17.5817,17.3958,17.5485,277200.0
2006-04-07 13:30:00,26.44,26.54,26.28,26.31,387600.0,17.5552,17.6216,17.4489,17.4688,387600.0
2006-04-07 14:00:00,26.31,26.38,26.29,26.31,231900.0,17.4688,17.5153,17.4556,17.4688,231900.0
2006-04-07 14:30:00,26.32,26.39,26.29,26.32,305400.0,17.4755,17.522,17.4556,17.4755,305400.0
2006-04-07 15:00:00,26.33,26.4,26.26,26.27,443000.0,17.4821,17.5286,17.4356,17.4423,443000.0
2006-04-07 15:30:00,26.27,26.36,26.24,26.25,683100.0,17.4423,17.502,17.4224,17.429,683100.0
2006-04-10 09:30:00,26.23,26.4,25.85,25.92,1124700.0,17.4157,17.5286,17.1634,17.2099,1124700.0
2006-04-10 10:00:00,25.92,26.12,25.82,25.99,755500.0,17.2099,17.3427,17.1435,17.2564,755500.0
2006-04-10 10:30:00,26.0,26.02,25.8,25.82,547200.0,17.263,17.2763,17.1302,17.1435,547200.0
2006-04-10 11:00:00,25.81,25.95,25.77,25.91,553100.0,17.1369,17.2298,17.1103,17.2033,553100.0
2006-04-10 11:30:00,25.91,26.11,25.91,26.06,565900.0,17.2033,17.3361,17.2033,17.3029,565900.0
2006-04-10 12:00:00,26.07,26.1,26.01,26.09,292700.0,17.3095,17.3294,17.2697,17.3228,292700.0
2006-04-10 12:30:00,26.1,26.1,26.0,26.01,238000.0,17.3294,17.3294,17.263,17.2697,238000.0
2006-04-10 13:00:00,26.01,26.01,25.85,25.88,290500.0,17.2697,17.2697,17.1634,17.1833,290500.0
2006-04-10 13:30:00,25.89,25.93,25.8,25.87,591100.0,17.19,17.2165,17.1302,17.1767,591100.0
2006-04-10 14:00:00,25.87,25.91,25.8,25.83,316500.0,17.1767,17.2033,17.1302,17.1501,316500.0
2006-04-10 14:30:00,25.83,25.89,25.77,25.79,378100.0,17.1501,17.19,17.1103,17.1236,378100.0
2006-04-10 15:00:00,25.79,25.86,25.78,25.85,417600.0,17.1236,17.1701,17.1169,17.1634,417600.0
2006-04-10 15:30:00,25.86,25.98,25.84,25.85,1458300.0,17.1701,17.2497,17.1568,17.1634,1458300.0
2006-04-11 09:30:00,25.9,26.22,25.89,26.05,1588500.0,17.1966,17.4091,17.19,17.2962,1588500.0
2006-04-11 10:00:00,26.04,26.09,25.8,25.84,1383000.0,17.2896,17.3228,17.1302,17.1568,1383000.0
2006-04-11 10:30:00,25.85,25.96,25.63,25.71,1065900.0,17.1634,17.2365,17.0174,17.0705,1065900.0
2006-04-11 11:00:00,25.7,26.02,25.7,25.98,764100.0,17.0638,17.2763,17.0638,17.2497,764100.0
2006-04-11 11:30:00,25.98,26.12,25.98,26.0,1059400.0,17.2497,17.3427,17.2497,17.263,1059400.0
2006-04-11 12:00:00,26.0,26.2,25.99,26.19,703200.0,17.263,17.3958,17.2564,17.3892,703200.0
2006-04-11 12:30:00,26.2,26.24,26.17,26.18,454700.0,17.3958,17.4224,17.3759,17.3825,454700.0
2006-04-11 13:00:00,26.17,26.29,26.14,26.25,542900.0,17.3759,17.4556,17.356,17.429,542900.0
2006-04-11 13:30:00,26.24,26.35,26.14,26.29,675400.0,17.4224,17.4954,17.356,17.4556,675400.0
2006-04-11 14:00:00,26.29,26.34,26.17,26.25,511500.0,17.4556,17.4888,17.3759,17.429,511500.0
2006-04-11 14:30:00,26.25,26.28,26.05,26.19,666700.0,17.429,17.4489,17.2962,17.3892,666700.0
2006-04-11 15:00:00,26.18,26.18,26.0,26.07,571400.0,17.3825,17.3825,17.263,17.3095,571400.0
2006-04-11 15:30:00,26.08,26.22,26.05,26.15,898900.0,17.3161,17.4091,17.2962,17.3626,898900.0
2006-04-12 09:30:00,26.2,26.59,23.44,26.43,946600.0,17.3958,17.6548,15.5633,17.5485,946600.0
2006-04-12 10:00:00,26.44,26.6,26.35,26.48,593000.0,17.5552,17.6614,17.4954,17.5817,593000.0
2006-04-12 10:30:00,26.48,26.55,26.33,26.44,736700.0,17.5817,17.6282,17.4821,17.5552,736700.0
2006-04-12 11:00:00,26.44,26.54,26.42,26.5,539500.0,17.5552,17.6216,17.5419,17.595,539500.0
2006-04-12 11:30:00,26.49,26.58,26.45,26.55,493600.0,17.5884,17.6481,17.5618,17.6282,493600.0
2006-04-12 12:00:00,26.55,26.67,26.52,26.63,439200.0,17.6282,17.7079,17.6083,17.6813,439200.0
2006-04-12 12:30:00,26.62,26.72,26.62,26.68,391900.0,17.6747,17.7411,17.6747,17.7145,391900.0
2006-04-12 13:00:00,26.68,26.73,26.65,26.72,530600.0,17.7145,17.7477,17.6946,17.7411,530600.0
2006-04-12 13:30:00,26.72,26.77,26.61,26.64,582400.0,17.7411,17.7743,17.668,17.688,582400.0
2006-04-12 14:00:00,26.64,26.68,26.49,26.53,540300.0,17.688,17.7145,17.5884,17.6149,540300.0
2006-04-12 14:30:00,26.54,26.72,26.52,26.65,590700.0,17.6216,17.7411,17.6083,17.6946,590700.0
2006-04-12 15:00:00,26.64,26.84,26.64,26.75,675100.0,17.688,17.8207,17.688,17.761,675100.0
2006-04-12 15:30:00,26.76,26.82,26.7,26.76,889200.0,17.7676,17.8075,17.7278,17.7676,889200.0
2006-04-13 09:30:00,26.75,26.92,26.58,26.91,679500.0,17.761,17.8739,17.6481,17.8672,679500.0
2006-04-13 10:00:00,26.91,27.22,26.9,27.13,1087800.0,17.8672,18.0731,17.8606,18.0133,1087800.0
2006-04-13 10:30:00,27.13,27.34,27.05,27.34,828300.0,18.0133,18.1527,17.9602,18.1527,828300.0
2006-04-13 11:00:00,27.34,27.35,27.08,27.15,479300.0,18.1527,18.1594,17.9801,18.0266,479300.0
2006-04-13 11:30:00,27.15,27.16,27.05,27.12,789300.0,18.0266,18.0332,17.9602,18.0067,789300.0
2006-04-13 12:00:00,27.13,27.14,27.08,27.12,491500.0,18.0133,18.0199,17.9801,18.0067,491500.0
2006-04-13 12:30:00,27.12,27.14,26.92,27.07,825200.0,18.0067,18.0199,17.8739,17.9735,825200.0
2006-04-13 13:00:00,27.08,27.14,26.94,26.98,636100.0,17.9801,18.0199,17.8871,17.9137,636100.0
2006-04-13 13:30:00,26.98,27.1,26.93,27.07,455100.0,17.9137,17.9934,17.8805,17.9735,455100.0
2006-04-13 14:00:00,27.08,27.1,27.04,27.08,341700.0,17.9801,17.9934,17.9535,17.9801,341700.0
2006-04-13 14:30:00,27.09,27.1,27.03,27.07,714800.0,17.9867,17.9934,17.9469,17.9735,714800.0
2006-04-13 15:00:00,27.07,27.09,26.95,27.08,515700.0,17.9735,17.9867,17.8938,17.9801,515700.0
2006-04-13 15:30:00,27.07,27.12,27.06,27.09,708800.0,17.9735,18.0067,17.9668,17.9867,708800.0
2006-04-17 09:30:00,26.85,27.15,26.82,27.03,737000.0,17.8274,18.0266,17.8075,17.9469,737000.0
2006-04-17 10:00:00,27.03,27.12,26.97,27.0,406800.0,17.9469,18.0067,17.9071,17.927,406800.0
2006-04-17 10:30:00,26.99,27.01,26.74,26.78,580800.0,17.9203,17.9336,17.7544,17.7809,580800.0
2006-04-17 11:00:00,26.78,26.79,26.58,26.75,648300.0,17.7809,17.7875,17.6481,17.761,648300.0
2006-04-17 11:30:00,26.72,26.75,26.68,26.69,363900.0,17.7411,17.761,17.7145,17.7212,363900.0
2006-04-17 12:00:00,26.68,26.74,26.65,26.68,351400.0,17.7145,17.7544,17.6946,17.7145,351400.0
2006-04-17 12:30:00,26.68,26.69,26.49,26.54,677100.0,17.7145,17.7212,17.5884,17.6216,677100.0
2006-04-17 13:00:00,26.54,26.61,26.49,26.59,492000.0,17.6216,17.668,17.5884,17.6548,492000.0
2006-04-17 13:30:00,26.57,26.62,26.4,26.45,574300.0,17.6415,17.6747,17.5286,17.5618,574300.0
2006-04-17 14:00:00,26.45,26.48,26.33,26.35,736100.0,17.5618,17.5817,17.4821,17.4954,736100.0
2006-04-17 14:30:00,26.36,26.43,26.28,26.31,594000.0,17.502,17.5485,17.4489,17.4688,594000.0
2006-04-17 15:00:00,26.3,26.41,26.29,26.41,499800.0,17.4622,17.5352,17.4556,17.5352,499800.0
2006-04-17 15:30:00,26.4,26.48,26.37,26.41,1183600.0,17.5286,17.5817,17.5087,17.5352,1183600.0
2006-04-18 09:30:00,26.66,26.7,26.41,26.52,811100.0,17.7012,17.7278,17.5352,17.6083,811100.0
2006-04-18 10:00:00,26.52,26.62,26.49,26.53,445400.0,17.6083,17.6747,17.5884,17.6149,445400.0
2006-04-18 10:30:00,26.53,26.58,26.52,26.56,512500.0,17.6149,17.6481,17.6083,17.6348,512500.0
2006-04-18 11:00:00,26.55,26.84,26.54,26.83,658900.0,17.6282,17.8207,17.6216,17.8141,658900.0
2006-04-18 11:30:00,26.83,26.86,26.7,26.84,374000.0,17.8141,17.834,17.7278,17.8207,374000.0
2006-04-18 12:00:00,26.84,26.95,26.82,26.86,284600.0,17.8207,17.8938,17.8075,17.834,284600.0
2006-04-18 12:30:00,26.85,26.86,26.72,26.8,343000.0,17.8274,17.834,17.7411,17.7942,343000.0
2006-04-18 13:00:00,26.79,26.97,26.79,26.93,511800.0,17.7875,17.9071,17.7875,17.8805,511800.0
2006-04-18 13:30:00,26.93,26.95,26.87,26.91,399100.0,17.8805,17.8938,17.8407,17.8672,399100.0
2006-04-18 14:00:00,26.91,27.13,26.91,27.01,756500.0,17.8672,18.0133,17.8672,17.9336,756500.0
2006-04-18 14:30:00,27.02,27.09,26.99,27.06,360400.0,17.9403,17.9867,17.9203,17.9668,360400.0
2006-04-18 15:00:00,27.05,27.22,27.05,27.17,845000.0,17.9602,18.0731,17.9602,18.0399,845000.0
2006-04-18 15:30:00,27.16,27.2,27.09,27.13,835400.0,18.0332,18.0598,17.9867,18.0133,835400.0
2006-04-19 09:30:00,27.12,27.6,27.12,27.57,1378900.0,18.0067,18.3254,18.0067,18.3054,1378900.0
2006-04-19 10:00:00,27.6,27.61,27.48,27.54,967600.0,18.3254,18.332,18.2457,18.2855,967600.0
2006-04-19 10:30:00,27.53,27.58,27.46,27.49,788300.0,18.2789,18.3121,18.2324,18.2523,788300.0
2006-04-19 11:00:00,27.49,27.6,27.49,27.58,484900.0,18.2523,18.3254,18.2523,18.3121,484900.0
2006-04-19 11:30:00,27.58,27.64,27.55,27.59,590800.0,18.3121,18.3519,18.2922,18.3187,590800.0
2006-04-19 12:00:00,27.59,27.64,27.57,27.58,526700.0,18.3187,18.3519,18.3054,18.3121,526700.0
2006-04-19 12:30:00,27.57,27.62,27.56,27.57,486900.0,18.3054,18.3386,18.2988,18.3054,486900.0
2006-04-19 13:00:00,27.58,27.62,27.54,27.56,583800.0,18.3121,18.3386,18.2855,18.2988,583800.0
2006-04-19 13:30:00,27.56,27.61,27.54,27.55,280000.0,18.2988,18.332,18.2855,18.2922,280000.0
2006-04-19 14:00:00,27.55,27.57,27.48,27.56,659000.0,18.2922,18.3054,18.2457,18.2988,659000.0
2006-04-19 14:30:00,27.56,27.57,27.47,27.52,657700.0,18.2988,18.3054,18.239,18.2722,657700.0
2006-04-19 15:00:00,27.53,27.59,27.51,27.53,405200.0,18.2789,18.3187,18.2656,18.2789,405200.0
2006-04-19 15:30:00,27.52,27.57,27.49,27.49,903600.0,18.2722,18.3054,18.2523,18.2523,903600.0
2006-04-20 09:30:00,27.55,27.9,27.51,27.9,969700.0,18.2922,18.5245,18.2656,18.5245,969700.0
2006-04-20 10:00:00,27.89,28.19,27.85,28.15,1536600.0,18.5179,18.7171,18.4913,18.6905,1536600.0
2006-04-20 10:30:00,28.15,28.21,27.81,27.9,960600.0,18.6905,18.7304,18.4648,18.5245,960600.0
2006-04-20 11:00:00,27.9,28.1,27.89,28.07,946500.0,18.5245,18.6573,18.5179,18.6374,946500.0
2006-04-20 11:30:00,28.07,28.12,28.03,28.09,550300.0,18.6374,18.6706,18.6109,18.6507,550300.0
2006-04-20 12:00:00,28.08,28.1,27.99,28.0,389600.0,18.6441,18.6573,18.5843,18.5909,389600.0
2006-04-20 12:30:00,28.0,28.03,27.96,28.0,381500.0,18.5909,18.6109,18.5644,18.5909,381500.0
2006-04-20 13:00:00,28.0,28.01,27.88,27.94,416500.0,18.5909,18.5976,18.5113,18.5511,416500.0
2006-04-20 13:30:00,27.94,28.0,27.91,27.97,238500.0,18.5511,18.5909,18.5312,18.571,238500.0
2006-04-20 14:00:00,27.98,27.99,27.92,27.97,492000.0,18.5777,18.5843,18.5378,18.571,492000.0
2006-04-20 14:30:00,27.97,28.0,27.94,27.98,412900.0,18.571,18.5909,18.5511,18.5777,412900.0
2006-04-20 15:00:00,27.99,28.02,27.96,27.98,392900.0,18.5843,18.6042,18.5644,18.5777,392900.0
2006-04-20 15:30:00,27.99,28.01,27.93,27.96,627100.0,18.5843,18.5976,18.5445,18.5644,627100.0
2006-04-21 09:30:00,28.6,29.61,28.5,29.22,4586500.0,18.9893,19.6599,18.9229,19.401,4586500.0
2006-04-21 10:00:00,29.22,29.24,28.84,29.01,3253600.0,19.401,19.4143,19.1487,19.2615,3253600.0
2006-04-21 10:30:00,29.0,29.07,28.81,28.91,1849400.0,19.2549,19.3014,19.1288,19.1951,1849400.0
2006-04-21 11:00:00,28.92,29.07,28.87,29.07,1016100.0,19.2018,19.3014,19.1686,19.3014,1016100.0
2006-04-21 11:30:00,29.06,29.09,28.93,28.95,1121300.0,19.2947,19.3147,19.2084,19.2217,1121300.0
2006-04-21 12:00:00,28.95,29.04,28.91,29.0,1102900.0,19.2217,19.2815,19.1951,19.2549,1102900.0
2006-04-21 12:30:00,29.0,29.15,28.99,29.07,513200.0,19.2549,19.3545,19.2483,19.3014,513200.0
2006-04-21 13:00:00,29.08,29.1,28.99,29.01,542700.0,19.308,19.3213,19.2483,19.2615,542700.0
2006-04-21 13:30:00,29.02,29.09,29.0,29.07,517400.0,19.2682,19.3147,19.2549,19.3014,517400.0
2006-04-21 14:00:00,29.07,29.15,29.04,29.12,876800.0,19.3014,19.3545,19.2815,19.3346,876800.0
2006-04-21 14:30:00,29.14,29.2,29.0,29.05,1604200.0,19.3479,19.3877,19.2549,19.2881,1604200.0
2006-04-21 15:00:00,29.05,29.06,28.91,29.01,1722300.0,19.2881,19.2947,19.1951,19.2615,1722300.0
2006-04-21 15:30:00,29.01,29.1,29.0,29.06,1479700.0,19.2615,19.3213,19.2549,19.2947,1479700.0
2006-04-24 09:30:00,29.15,29.24,28.81,28.92,1652700.0,19.3545,19.4143,19.1288,19.2018,1652700.0
2006-04-24 10:00:00,28.93,28.99,28.81,28.84,1071100.0,19.2084,19.2483,19.1288,19.1487,1071100.0
2006-04-24 10:30:00,28.84,28.87,28.57,28.6,1216700.0,19.1487,19.1686,18.9694,18.9893,1216700.0
2006-04-24 11:00:00,28.6,28.6,28.27,28.28,1111400.0,18.9893,18.9893,18.7702,18.7769,1111400.0
2006-04-24 11:30:00,28.27,28.41,28.2,28.34,781500.0,18.7702,18.8632,18.7237,18.8167,781500.0
2006-04-24 12:00:00,28.35,28.6,28.34,28.59,786600.0,18.8233,18.9893,18.8167,18.9827,786600.0
2006-04-24 12:30:00,28.6,28.91,28.58,28.8,1089200.0,18.9893,19.1951,18.976,19.1221,1089200.0
2006-04-24 13:00:00,28.8,28.8,28.62,28.71,586000.0,19.1221,19.1221,19.0026,19.0624,586000.0
2006-04-24 13:30:00,28.71,28.76,28.68,28.73,501900.0,19.0624,19.0956,19.0424,19.0756,501900.0
2006-04-24 14:00:00,28.74,28.88,28.72,28.82,999000.0,19.0823,19.1752,19.069,19.1354,999000.0
2006-04-24 14:30:00,28.82,28.83,28.73,28.75,639800.0,19.1354,19.142,19.0756,19.0889,639800.0
2006-04-24 15:00:00,28.75,28.77,28.64,28.73,943400.0,19.0889,19.1022,19.0159,19.0756,943400.0
2006-04-24 15:30:00,28.72,28.81,28.72,28.76,1152100.0,19.069,19.1288,19.069,19.0956,1152100.0
2006-04-25 09:30:00,28.78,28.83,28.53,28.58,1207400.0,19.1088,19.142,18.9428,18.976,1207400.0
2006-04-25 10:00:00,28.58,28.61,27.85,28.02,1997900.0,18.976,18.996,18.4913,18.6042,1997900.0
2006-04-25 10:30:00,28.02,28.17,27.84,28.05,1437100.0,18.6042,18.7038,18.4847,18.6241,1437100.0
2006-04-25 11:00:00,28.06,28.24,27.95,27.99,726700.0,18.6308,18.7503,18.5577,18.5843,726700.0
2006-04-25 11:30:00,27.98,28.14,27.87,27.93,761700.0,18.5777,18.6839,18.5046,18.5445,761700.0
2006-04-25 12:00:00,27.95,28.08,27.9,28.0,452300.0,18.5577,18.6441,18.5245,18.5909,452300.0
2006-04-25 12:30:00,28.0,28.06,27.94,28.02,582300.0,18.5909,18.6308,18.5511,18.6042,582300.0
2006-04-25 13:00:00,28.01,28.02,27.92,27.99,428000.0,18.5976,18.6042,18.5378,18.5843,428000.0
2006-04-25 13:30:00,27.99,28.0,27.94,27.96,508500.0,18.5843,18.5909,18.5511,18.5644,508500.0
2006-04-25 14:00:00,27.96,27.97,27.81,27.81,497200.0,18.5644,18.571,18.4648,18.4648,497200.0
2006-04-25 14:30:00,27.83,27.91,27.64,27.83,1137400.0,18.4781,18.5312,18.3519,18.4781,1137400.0
2006-04-25 15:00:00,27.83,27.84,27.71,27.73,893400.0,18.4781,18.4847,18.3984,18.4117,893400.0
2006-04-25 15:30:00,27.74,27.83,27.4,27.55,1872700.0,18.4183,18.4781,18.1926,18.2922,1872700.0
2006-04-26 09:30:00,27.45,28.5,27.25,28.33,4375200.0,18.2258,18.9229,18.093,18.8101,4375200.0
2006-04-26 10:00:00,28.33,28.7,28.13,28.43,2609600.0,18.8101,19.0557,18.6773,18.8764,2609600.0
2006-04-26 10:30:00,28.43,28.6,28.4,28.55,1984200.0,18.8764,18.9893,18.8565,18.9561,1984200.0
2006-04-26 11:00:00,28.55,28.65,28.32,28.39,1568100.0,18.9561,19.0225,18.8034,18.8499,1568100.0
2006-04-26 11:30:00,28.39,28.39,27.91,28.02,1250700.0,18.8499,18.8499,18.5312,18.6042,1250700.0
2006-04-26 12:00:00,28.01,28.29,27.93,28.26,1100200.0,18.5976,18.7835,18.5445,18.7636,1100200.0
2006-04-26 12:30:00,28.26,28.28,28.14,28.22,520300.0,18.7636,18.7769,18.6839,18.737,520300.0
2006-04-26 13:00:00,28.23,28.36,28.22,28.25,382900.0,18.7437,18.83,18.737,18.7569,382900.0
2006-04-26 13:30:00,28.26,28.44,28.25,28.38,604300.0,18.7636,18.8831,18.7569,18.8432,604300.0
2006-04-26 14:00:00,28.37,28.42,28.3,28.38,760900.0,18.8366,18.8698,18.7901,18.8432,760900.0
2006-04-26 14:30:00,28.4,28.42,28.37,28.39,758900.0,18.8565,18.8698,18.8366,18.8499,758900.0
2006-04-26 15:00:00,28.4,28.44,28.36,28.4,1070000.0,18.8565,18.8831,18.83,18.8565,1070000.0
2006-04-26 15:30:00,28.4,28.42,28.36,28.39,1910400.0,18.8565,18.8698,18.83,18.8499,1910400.0
2006-04-27 09:30:00,28.34,28.39,28.08,28.29,1076700.0,18.8167,18.8499,18.6441,18.7835,1076700.0
2006-04-27 10:00:00,28.3,28.46,27.94,28.2,1118500.0,18.7901,18.8964,18.5511,18.7237,1118500.0
2006-04-27 10:30:00,28.2,28.21,27.94,28.09,945800.0,18.7237,18.7304,18.5511,18.6507,945800.0
2006-04-27 11:00:00,28.09,28.25,28.01,28.21,492700.0,18.6507,18.7569,18.5976,18.7304,492700.0
2006-04-27 11:30:00,28.21,28.25,28.05,28.2,423400.0,18.7304,18.7569,18.6241,18.7237,423400.0
2006-04-27 12:00:00,28.19,28.32,28.17,28.31,486200.0,18.7171,18.8034,18.7038,18.7968,486200.0
2006-04-27 12:30:00,28.3,28.35,28.25,28.31,351200.0,18.7901,18.8233,18.7569,18.7968,351200.0
2006-04-27 13:00:00,28.31,28.34,28.21,28.25,455400.0,18.7968,18.8167,18.7304,18.7569,455400.0
2006-04-27 13:30:00,28.24,28.34,28.24,28.3,524000.0,18.7503,18.8167,18.7503,18.7901,524000.0
2006-04-27 14:00:00,28.3,28.32,28.12,28.23,341200.0,18.7901,18.8034,18.6706,18.7437,341200.0
2006-04-27 14:30:00,28.23,28.31,28.15,28.25,290300.0,18.7437,18.7968,18.6905,18.7569,290300.0
2006-04-27 15:00:00,28.25,28.26,28.18,28.24,869400.0,18.7569,18.7636,18.7105,18.7503,869400.0
2006-04-27 15:30:00,28.23,28.27,28.21,28.22,927100.0,18.7437,18.7702,18.7304,18.737,927100.0
2006-04-28 09:30:00,28.0,28.19,27.7,27.77,785400.0,18.5909,18.7171,18.3918,18.4382,785400.0
2006-04-28 10:00:00,27.7,27.84,27.6,27.84,1268400.0,18.3918,18.4847,18.3254,18.4847,1268400.0
2006-04-28 10:30:00,27.83,27.85,27.63,27.66,1350900.0,18.4781,18.4913,18.3453,18.3652,1350900.0
2006-04-28 11:00:00,27.65,27.65,27.25,27.26,864600.0,18.3586,18.3586,18.093,18.0996,864600.0
2006-04-28 11:30:00,27.27,27.62,27.26,27.37,1231500.0,18.1063,18.3386,18.0996,18.1726,1231500.0
2006-04-28 12:00:00,27.37,27.43,27.29,27.38,387400.0,18.1726,18.2125,18.1195,18.1793,387400.0
2006-04-28 12:30:00,27.39,27.43,27.3,27.39,384400.0,18.1859,18.2125,18.1262,18.1859,384400.0
2006-04-28 13:00:00,27.38,27.49,27.37,27.4,509200.0,18.1793,18.2523,18.1726,18.1926,509200.0
2006-04-28 13:30:00,27.4,27.59,27.37,27.59,608200.0,18.1926,18.3187,18.1726,18.3187,608200.0
2006-04-28 14:00:00,27.58,27.64,27.51,27.52,397400.0,18.3121,18.3519,18.2656,18.2722,397400.0
2006-04-28 14:30:00,27.52,27.61,27.5,27.58,382400.0,18.2722,18.332,18.259,18.3121,382400.0
2006-04-28 15:00:00,27.57,27.65,27.53,27.6,690400.0,18.3054,18.3586,18.2789,18.3254,690400.0
2006-04-28 15:30:00,27.6,27.7,27.52,27.61,947200.0,18.3254,18.3918,18.2722,18.332,947200.0
2006-05-01 09:30:00,27.74,28.08,27.62,27.81,920600.0,18.4183,18.6441,18.3386,18.4648,920600.0
2006-05-01 10:00:00,27.8,27.81,27.61,27.66,526000.0,18.4582,18.4648,18.332,18.3652,526000.0
2006-05-01 10:30:00,27.67,27.75,27.51,27.75,658000.0,18.3718,18.425,18.2656,18.425,658000.0
2006-05-01 11:00:00,27.75,27.88,27.67,27.77,312900.0,18.425,18.5113,18.3718,18.4382,312900.0
2006-05-01 11:30:00,27.77,27.86,27.73,27.82,339600.0,18.4382,18.498,18.4117,18.4714,339600.0
2006-05-01 12:00:00,27.82,27.85,27.56,27.72,233800.0,18.4714,18.4913,18.2988,18.405,233800.0
2006-05-01 12:30:00,27.72,27.79,27.63,27.77,172900.0,18.405,18.4515,18.3453,18.4382,172900.0
2006-05-01 13:00:00,27.78,27.8,27.73,27.79,219800.0,18.4449,18.4582,18.4117,18.4515,219800.0
2006-05-01 13:30:00,27.78,27.86,27.75,27.85,233500.0,18.4449,18.498,18.425,18.4913,233500.0
2006-05-01 14:00:00,27.86,27.96,27.86,27.87,430300.0,18.498,18.5644,18.498,18.5046,430300.0
2006-05-01 14:30:00,27.88,27.92,27.82,27.86,164800.0,18.5113,18.5378,18.4714,18.498,164800.0
2006-05-01 15:00:00,27.85,27.9,27.52,27.62,439500.0,18.4913,18.5245,18.2722,18.3386,439500.0
2006-05-01 15:30:00,27.62,27.7,27.36,27.55,1127700.0,18.3386,18.3918,18.166,18.2922,1127700.0
2006-05-02 09:30:00,27.74,27.92,27.6,27.72,581400.0,18.4183,18.5378,18.3254,18.405,581400.0
2006-05-02 10:00:00,27.73,27.84,27.61,27.78,376000.0,18.4117,18.4847,18.332,18.4449,376000.0
2006-05-02 10:30:00,27.79,27.97,27.77,27.91,419800.0,18.4515,18.571,18.4382,18.5312,419800.0
2006-05-02 11:00:00,27.92,27.96,27.84,27.84,257600.0,18.5378,18.5644,18.4847,18.4847,257600.0
2006-05-02 11:30:00,27.85,27.9,27.75,27.78,197400.0,18.4913,18.5245,18.425,18.4449,197400.0
2006-05-02 12:00:00,27.79,27.83,27.71,27.77,212200.0,18.4515,18.4781,18.3984,18.4382,212200.0
2006-05-02 12:30:00,27.79,27.89,27.7,27.79,258300.0,18.4515,18.5179,18.3918,18.4515,258300.0
2006-05-02 13:00:00,27.79,27.82,27.65,27.74,680400.0,18.4515,18.4714,18.3586,18.4183,680400.0
2006-05-02 13:30:00,27.74,27.8,27.7,27.77,197800.0,18.4183,18.4582,18.3918,18.4382,197800.0
2006-05-02 14:00:00,27.77,27.85,27.75,27.76,374800.0,18.4382,18.4913,18.425,18.4316,374800.0
2006-05-02 14:30:00,27.75,27.8,27.68,27.75,239500.0,18.425,18.4582,18.3785,18.425,239500.0
2006-05-02 15:00:00,27.75,27.8,27.7,27.79,218500.0,18.425,18.4582,18.3918,18.4515,218500.0
2006-05-02 15:30:00,27.8,27.81,27.7,27.79,525300.0,18.4582,18.4648,18.3918,18.4515,525300.0
2006-05-03 09:30:00,27.79,28.0,27.73,27.95,576400.0,18.4515,18.5909,18.4117,18.5577,576400.0
2006-05-03 10:00:00,27.95,27.95,27.85,27.92,391900.0,18.5577,18.5577,18.4913,18.5378,391900.0
2006-05-03 10:30:00,27.92,28.07,27.91,27.99,476000.0,18.5378,18.6374,18.5312,18.5843,476000.0
2006-05-03 11:00:00,27.98,28.24,27.98,28.15,782600.0,18.5777,18.7503,18.5777,18.6905,782600.0
2006-05-03 11:30:00,28.14,28.28,28.05,28.28,555300.0,18.6839,18.7769,18.6241,18.7769,555300.0
2006-05-03 12:00:00,28.27,28.3,28.2,28.29,460800.0,18.7702,18.7901,18.7237,18.7835,460800.0
2006-05-03 12:30:00,28.29,28.32,28.19,28.2,624400.0,18.7835,18.8034,18.7171,18.7237,624400.0
2006-05-03 13:00:00,28.2,28.27,28.17,28.25,294500.0,18.7237,18.7702,18.7038,18.7569,294500.0
2006-05-03 13:30:00,28.25,28.27,28.18,28.22,364200.0,18.7569,18.7702,18.7105,18.737,364200.0
2006-05-03 14:00:00,28.22,28.23,28.09,28.1,475600.0,18.737,18.7437,18.6507,18.6573,475600.0
2006-05-03 14:30:00,28.1,28.15,27.9,27.91,433900.0,18.6573,18.6905,18.5245,18.5312,433900.0
2006-05-03 15:00:00,27.92,28.03,27.81,28.0,483500.0,18.5378,18.6109,18.4648,18.5909,483500.0
2006-05-03 15:30:00,28.01,28.12,28.0,28.09,567800.0,18.5976,18.6706,18.5909,18.6507,567800.0
2006-05-04 09:30:00,28.2,28.47,28.2,28.35,573200.0,18.7237,18.903,18.7237,18.8233,573200.0
2006-05-04 10:00:00,28.35,28.65,28.3,28.52,695800.0,18.8233,19.0225,18.7901,18.9362,695800.0
2006-05-04 10:30:00,28.55,28.58,28.42,28.5,512800.0,18.9561,18.976,18.8698,18.9229,512800.0
2006-05-04 11:00:00,28.49,28.56,28.44,28.51,344800.0,18.9163,18.9628,18.8831,18.9296,344800.0
2006-05-04 11:30:00,28.5,28.56,28.39,28.49,295000.0,18.9229,18.9628,18.8499,18.9163,295000.0
2006-05-04 12:00:00,28.48,28.53,28.41,28.5,263100.0,18.9096,18.9428,18.8632,18.9229,263100.0
2006-05-04 12:30:00,28.5,28.55,28.37,28.5,319700.0,18.9229,18.9561,18.8366,18.9229,319700.0
2006-05-04 13:00:00,28.5,28.57,28.49,28.52,448800.0,18.9229,18.9694,18.9163,18.9362,448800.0
2006-05-04 13:30:00,28.53,28.57,28.45,28.49,313800.0,18.9428,18.9694,18.8897,18.9163,313800.0
2006-05-04 14:00:00,28.49,28.55,28.44,28.53,265900.0,18.9163,18.9561,18.8831,18.9428,265900.0
2006-05-04 14:30:00,28.54,28.57,28.5,28.55,309700.0,18.9495,18.9694,18.9229,18.9561,309700.0
2006-05-04 15:00:00,28.56,28.59,28.45,28.47,569600.0,18.9628,18.9827,18.8897,18.903,569600.0
2006-05-04 15:30:00,28.47,28.51,28.42,28.43,583700.0,18.903,18.9296,18.8698,18.8764,583700.0
2006-05-05 09:30:00,28.69,28.72,28.15,28.37,824400.0,19.0491,19.069,18.6905,18.8366,824400.0
2006-05-05 10:00:00,28.37,28.45,28.2,28.25,484400.0,18.8366,18.8897,18.7237,18.7569,484400.0
2006-05-05 10:30:00,28.25,28.37,28.24,28.32,257300.0,18.7569,18.8366,18.7503,18.8034,257300.0
2006-05-05 11:00:00,28.32,28.36,28.28,28.3,200400.0,18.8034,18.83,18.7769,18.7901,200400.0
2006-05-05 11:30:00,28.31,28.35,28.27,28.28,256000.0,18.7968,18.8233,18.7702,18.7769,256000.0
2006-05-05 12:00:00,28.28,28.34,28.28,28.29,289800.0,18.7769,18.8167,18.7769,18.7835,289800.0
2006-05-05 12:30:00,28.3,28.3,28.17,28.22,239700.0,18.7901,18.7901,18.7038,18.737,239700.0
2006-05-05 13:00:00,28.22,28.24,28.12,28.14,484800.0,18.737,18.7503,18.6706,18.6839,484800.0
2006-05-05 13:30:00,28.15,28.3,28.15,28.27,248200.0,18.6905,18.7901,18.6905,18.7702,248200.0
2006-05-05 14:00:00,28.26,28.28,28.2,28.24,153700.0,18.7636,18.7769,18.7237,18.7503,153700.0
2006-05-05 14:30:00,28.23,28.3,28.22,28.27,233500.0,18.7437,18.7901,18.737,18.7702,233500.0
2006-05-05 15:00:00,28.27,28.3,28.24,28.27,351900.0,18.7702,18.7901,18.7503,18.7702,351900.0
2006-05-05 15:30:00,28.28,28.35,28.23,28.24,587700.0,18.7769,18.8233,18.7437,18.7503,587700.0
2006-05-08 09:30:00,28.15,28.33,27.96,28.14,705500.0,18.6905,18.8101,18.5644,18.6839,705500.0
2006-05-08 10:00:00,28.15,28.16,27.92,27.97,520600.0,18.6905,18.6972,18.5378,18.571,520600.0
2006-05-08 10:30:00,27.96,28.01,27.81,27.81,561500.0,18.5644,18.5976,18.4648,18.4648,561500.0
2006-05-08 11:00:00,27.81,27.89,27.77,27.85,586700.0,18.4648,18.5179,18.4382,18.4913,586700.0
2006-05-08 11:30:00,27.85,28.09,27.85,27.97,596200.0,18.4913,18.6507,18.4913,18.571,596200.0
2006-05-08 12:00:00,27.97,28.03,27.9,27.91,434200.0,18.571,18.6109,18.5245,18.5312,434200.0
2006-05-08 12:30:00,27.91,28.0,27.88,27.94,259700.0,18.5312,18.5909,18.5113,18.5511,259700.0
2006-05-08 13:00:00,27.94,27.99,27.94,27.96,164600.0,18.5511,18.5843,18.5511,18.5644,164600.0
2006-05-08 13:30:00,27.96,27.98,27.87,27.87,322900.0,18.5644,18.5777,18.5046,18.5046,322900.0
2006-05-08 14:00:00,27.86,27.95,27.85,27.92,298300.0,18.498,18.5577,18.4913,18.5378,298300.0
2006-05-08 14:30:00,27.92,27.96,27.91,27.92,256200.0,18.5378,18.5644,18.5312,18.5378,256200.0
2006-05-08 15:00:00,27.92,27.94,27.85,27.93,416600.0,18.5378,18.5511,18.4913,18.5445,416600.0
2006-05-08 15:30:00,27.93,27.94,27.88,27.89,583000.0,18.5445,18.5511,18.5113,18.5179,583000.0
2006-05-09 09:30:00,27.95,27.99,27.81,27.94,656000.0,18.5577,18.5843,18.4648,18.5511,656000.0
2006-05-09 10:00:00,27.94,27.97,27.83,27.87,323500.0,18.5511,18.571,18.4781,18.5046,323500.0
2006-05-09 10:30:00,27.89,27.91,27.81,27.88,350400.0,18.5179,18.5312,18.4648,18.5113,350400.0
2006-05-09 11:00:00,27.9,27.9,27.84,27.87,236500.0,18.5245,18.5245,18.4847,18.5046,236500.0
2006-05-09 11:30:00,27.88,27.98,27.83,27.97,214000.0,18.5113,18.5777,18.4781,18.571,214000.0
2006-05-09 12:00:00,27.96,28.02,27.96,27.97,317500.0,18.5644,18.6042,18.5644,18.571,317500.0
2006-05-09 12:30:00,27.96,28.0,27.96,27.98,179000.0,18.5644,18.5909,18.5644,18.5777,179000.0
2006-05-09 13:00:00,27.99,28.0,27.97,27.99,105000.0,18.5843,18.5909,18.571,18.5843,105000.0
2006-05-09 13:30:00,28.0,28.01,27.87,27.87,178800.0,18.5909,18.5976,18.5046,18.5046,178800.0
2006-05-09 14:00:00,27.88,27.88,27.8,27.85,271000.0,18.5113,18.5113,18.4582,18.4913,271000.0
2006-05-09 14:30:00,27.85,27.99,27.84,27.97,179100.0,18.4913,18.5843,18.4847,18.571,179100.0
2006-05-09 15:00:00,27.98,28.01,27.96,27.99,197900.0,18.5777,18.5976,18.5644,18.5843,197900.0
2006-05-09 15:30:00,28.0,28.02,27.92,27.96,374000.0,18.5909,18.6042,18.5378,18.5644,374000.0
2006-05-10 09:30:00,27.82,27.9,27.5,27.59,1095400.0,18.4714,18.5245,18.259,18.3187,1095400.0
2006-05-10 10:00:00,27.58,27.63,27.54,27.56,607800.0,18.3121,18.3453,18.2855,18.2988,607800.0
2006-05-10 10:30:00,27.56,27.58,27.44,27.5,598300.0,18.2988,18.3121,18.2191,18.259,598300.0
2006-05-10 11:00:00,27.5,27.52,27.31,27.37,640800.0,18.259,18.2722,18.1328,18.1726,640800.0
2006-05-10 11:30:00,27.38,27.49,27.35,27.49,434200.0,18.1793,18.2523,18.1594,18.2523,434200.0
2006-05-10 12:00:00,27.49,27.49,27.37,27.39,434000.0,18.2523,18.2523,18.1726,18.1859,434000.0
2006-05-10 12:30:00,27.4,27.42,27.36,27.37,260900.0,18.1926,18.2058,18.166,18.1726,260900.0
2006-05-10 13:00:00,27.38,27.42,27.37,27.4,228900.0,18.1793,18.2058,18.1726,18.1926,228900.0
2006-05-10 13:30:00,27.41,27.42,27.34,27.34,363600.0,18.1992,18.2058,18.1527,18.1527,363600.0
2006-05-10 14:00:00,27.34,27.42,27.25,27.25,850400.0,18.1527,18.2058,18.093,18.093,850400.0
2006-05-10 14:30:00,27.26,27.41,27.16,27.26,704900.0,18.0996,18.1992,18.0332,18.0996,704900.0
2006-05-10 15:00:00,27.26,27.35,27.21,27.21,558500.0,18.0996,18.1594,18.0664,18.0664,558500.0
2006-05-10 15:30:00,27.21,27.24,27.17,27.2,1100300.0,18.0664,18.0863,18.0399,18.0598,1100300.0
2006-05-11 09:30:00,27.16,27.29,26.81,26.88,863200.0,18.0332,18.1195,17.8008,17.8473,863200.0
2006-05-11 10:00:00,26.87,26.88,26.27,26.4,1824200.0,17.8407,17.8473,17.4423,17.5286,1824200.0
2006-05-11 10:30:00,26.41,26.43,25.67,25.76,2388800.0,17.5352,17.5485,17.0439,17.1037,2388800.0
2006-05-11 11:00:00,25.75,25.84,25.34,25.35,2080100.0,17.097,17.1568,16.8248,16.8314,2080100.0
2006-05-11 11:30:00,25.35,25.54,25.32,25.43,1540500.0,16.8314,16.9576,16.8115,16.8846,1540500.0
2006-05-11 12:00:00,25.44,25.74,25.2,25.69,1490400.0,16.8912,17.0904,16.7318,17.0572,1490400.0
2006-05-11 12:30:00,25.69,26.05,25.68,26.01,1464300.0,17.0572,17.2962,17.0506,17.2697,1464300.0
2006-05-11 13:00:00,26.02,26.1,25.71,25.82,606300.0,17.2763,17.3294,17.0705,17.1435,606300.0
2006-05-11 13:30:00,25.82,25.84,25.35,25.64,733100.0,17.1435,17.1568,16.8314,17.024,733100.0
2006-05-11 14:00:00,25.64,25.7,25.57,25.64,581200.0,17.024,17.0638,16.9775,17.024,581200.0
2006-05-11 14:30:00,25.64,25.83,25.64,25.75,594800.0,17.024,17.1501,17.024,17.097,594800.0
2006-05-11 15:00:00,25.75,25.83,25.65,25.66,809000.0,17.097,17.1501,17.0306,17.0373,809000.0
2006-05-11 15:30:00,25.66,25.83,25.56,25.74,1543300.0,17.0373,17.1501,16.9709,17.0904,1543300.0
2006-05-12 09:30:00,25.03,25.49,25.03,25.37,2100400.0,16.619,16.9244,16.619,16.8447,2100400.0
2006-05-12 10:00:00,25.37,25.55,25.29,25.36,930400.0,16.8447,16.9642,16.7916,16.8381,930400.0
2006-05-12 10:30:00,25.35,25.36,24.63,24.82,1955900.0,16.8314,16.8381,16.3534,16.4795,1955900.0
2006-05-12 11:00:00,24.81,24.84,24.62,24.71,1251700.0,16.4729,16.4928,16.3468,16.4065,1251700.0
2006-05-12 11:30:00,24.7,25.01,24.67,24.93,1363600.0,16.3999,16.6057,16.3799,16.5526,1363600.0
2006-05-12 12:00:00,24.93,25.04,24.84,24.87,595200.0,16.5526,16.6256,16.4928,16.5127,595200.0
2006-05-12 12:30:00,24.86,24.86,24.69,24.76,896000.0,16.5061,16.5061,16.3932,16.4397,896000.0
2006-05-12 13:00:00,24.77,24.82,24.7,24.81,468600.0,16.4463,16.4795,16.3999,16.4729,468600.0
2006-05-12 13:30:00,24.8,24.82,24.68,24.75,641900.0,16.4663,16.4795,16.3866,16.4331,641900.0
2006-05-12 14:00:00,24.75,24.99,24.71,24.97,555800.0,16.4331,16.5924,16.4065,16.5791,555800.0
2006-05-12 14:30:00,24.97,24.99,24.78,24.85,733200.0,16.5791,16.5924,16.453,16.4995,733200.0
2006-05-12 15:00:00,24.84,24.98,24.82,24.95,770600.0,16.4928,16.5858,16.4795,16.5659,770600.0
2006-05-12 15:30:00,24.95,24.97,24.86,24.96,1342400.0,16.5659,16.5791,16.5061,16.5725,1342400.0
2006-05-15 09:30:00,24.85,24.91,24.3,24.39,1254800.0,16.4995,16.5393,16.1343,16.194,1254800.0
2006-05-15 10:00:00,24.38,24.62,24.28,24.56,1281500.0,16.1874,16.3468,16.121,16.3069,1281500.0
2006-05-15 10:30:00,24.56,24.92,24.48,24.84,983800.0,16.3069,16.5459,16.2538,16.4928,983800.0
2006-05-15 11:00:00,24.85,24.95,24.83,24.91,786100.0,16.4995,16.5659,16.4862,16.5393,786100.0
2006-05-15 11:30:00,24.91,25.0,24.83,25.0,577000.0,16.5393,16.5991,16.4862,16.5991,577000.0
2006-05-15 12:00:00,25.01,25.07,24.99,25.04,556700.0,16.6057,16.6455,16.5924,16.6256,556700.0
2006-05-15 12:30:00,25.03,25.14,25.03,25.12,495700.0,16.619,16.692,16.619,16.6787,495700.0
2006-05-15 13:00:00,25.13,25.13,24.8,24.86,826100.0,16.6854,16.6854,16.4663,16.5061,826100.0
2006-05-15 13:30:00,24.85,24.89,24.61,24.62,1116700.0,16.4995,16.526,16.3401,16.3468,1116700.0
2006-05-15 14:00:00,24.62,24.76,24.54,24.69,846300.0,16.3468,16.4397,16.2936,16.3932,846300.0
2006-05-15 14:30:00,24.69,24.77,24.61,24.63,876900.0,16.3932,16.4463,16.3401,16.3534,876900.0
2006-05-15 15:00:00,24.62,24.68,24.56,24.58,1090600.0,16.3468,16.3866,16.3069,16.3202,1090600.0
2006-05-15 15:30:00,24.58,24.72,24.56,24.64,1373100.0,16.3202,16.4131,16.3069,16.36,1373100.0
2006-05-16 09:30:00,24.8,24.99,24.8,24.92,2061900.0,16.4663,16.5924,16.4663,16.5459,2061900.0
2006-05-16 10:00:00,24.92,24.99,24.86,24.89,466500.0,16.5459,16.5924,16.5061,16.526,466500.0
2006-05-16 10:30:00,24.89,24.92,24.74,24.79,528100.0,16.526,16.5459,16.4264,16.4596,528100.0
2006-05-16 11:00:00,24.79,24.88,24.73,24.79,587000.0,16.4596,16.5194,16.4198,16.4596,587000.0
2006-05-16 11:30:00,24.79,24.82,24.56,24.56,580300.0,16.4596,16.4795,16.3069,16.3069,580300.0
2006-05-16 12:00:00,24.57,24.65,24.55,24.63,443600.0,16.3136,16.3667,16.3003,16.3534,443600.0
2006-05-16 12:30:00,24.62,24.77,24.62,24.7,736700.0,16.3468,16.4463,16.3468,16.3999,736700.0
2006-05-16 13:00:00,24.7,24.79,24.67,24.78,618400.0,16.3999,16.4596,16.3799,16.453,618400.0
2006-05-16 13:30:00,24.78,24.79,24.66,24.7,992000.0,16.453,16.4596,16.3733,16.3999,992000.0
2006-05-16 14:00:00,24.7,24.7,24.54,24.62,364600.0,16.3999,16.3999,16.2936,16.3468,364600.0
2006-05-16 14:30:00,24.62,24.67,24.52,24.53,351100.0,16.3468,16.3799,16.2804,16.287,351100.0
2006-05-16 15:00:00,24.53,24.62,24.5,24.55,472700.0,16.287,16.3468,16.2671,16.3003,472700.0
2006-05-16 15:30:00,24.55,24.64,24.53,24.55,789000.0,16.3003,16.36,16.287,16.3003,789000.0
2006-05-17 09:30:00,24.26,24.95,24.25,24.84,1380300.0,16.1077,16.5659,16.1011,16.4928,1380300.0
2006-05-17 10:00:00,24.85,24.97,24.67,24.87,1110000.0,16.4995,16.5791,16.3799,16.5127,1110000.0
2006-05-17 10:30:00,24.87,24.88,24.58,24.65,487900.0,16.5127,16.5194,16.3202,16.3667,487900.0
2006-05-17 11:00:00,24.65,24.69,24.3,24.32,1207400.0,16.3667,16.3932,16.1343,16.1476,1207400.0
2006-05-17 11:30:00,24.33,24.56,24.19,24.55,1175200.0,16.1542,16.3069,16.0612,16.3003,1175200.0
2006-05-17 12:00:00,24.55,24.68,24.55,24.65,1468000.0,16.3003,16.3866,16.3003,16.3667,1468000.0
2006-05-17 12:30:00,24.65,24.67,24.55,24.55,1882300.0,16.3667,16.3799,16.3003,16.3003,1882300.0
2006-05-17 13:00:00,24.55,24.58,24.22,24.22,448100.0,16.3003,16.3202,16.0812,16.0812,448100.0
2006-05-17 13:30:00,24.22,24.43,24.11,24.4,687900.0,16.0812,16.2206,16.0081,16.2007,687900.0
2006-05-17 14:00:00,24.4,24.45,24.34,24.43,435200.0,16.2007,16.2339,16.1608,16.2206,435200.0
2006-05-17 14:30:00,24.43,24.45,24.19,24.3,526400.0,16.2206,16.2339,16.0612,16.1343,526400.0
2006-05-17 15:00:00,24.3,24.5,24.28,24.36,547800.0,16.1343,16.2671,16.121,16.1741,547800.0
2006-05-17 15:30:00,24.37,24.48,24.34,24.34,904800.0,16.1808,16.2538,16.1608,16.1608,904800.0
2006-05-18 09:30:00,24.5,24.91,24.33,24.67,1272000.0,16.2671,16.5393,16.1542,16.3799,1272000.0
2006-05-18 10:00:00,24.67,24.75,24.62,24.64,871200.0,16.3799,16.4331,16.3468,16.36,871200.0
2006-05-18 10:30:00,24.64,24.69,24.5,24.65,666800.0,16.36,16.3932,16.2671,16.3667,666800.0
2006-05-18 11:00:00,24.65,24.66,24.33,24.47,755600.0,16.3667,16.3733,16.1542,16.2472,755600.0
2006-05-18 11:30:00,24.47,24.65,24.36,24.54,506600.0,16.2472,16.3667,16.1741,16.2936,506600.0
2006-05-18 12:00:00,24.54,24.65,24.48,24.56,315500.0,16.2936,16.3667,16.2538,16.3069,315500.0
2006-05-18 12:30:00,24.55,24.65,24.45,24.59,293400.0,16.3003,16.3667,16.2339,16.3268,293400.0
2006-05-18 13:00:00,24.6,24.61,24.48,24.5,224600.0,16.3335,16.3401,16.2538,16.2671,224600.0
2006-05-18 13:30:00,24.51,24.58,24.5,24.57,229200.0,16.2737,16.3202,16.2671,16.3136,229200.0
2006-05-18 14:00:00,24.58,24.58,24.44,24.46,307200.0,16.3202,16.3202,16.2272,16.2405,307200.0
2006-05-18 14:30:00,24.46,24.53,24.32,24.32,472000.0,16.2405,16.287,16.1476,16.1476,472000.0
2006-05-18 15:00:00,24.32,24.33,24.1,24.15,788800.0,16.1476,16.1542,16.0015,16.0347,788800.0
2006-05-18 15:30:00,24.16,24.31,23.88,23.89,1716900.0,16.0413,16.1409,15.8554,15.8621,1716900.0
2006-05-19 09:30:00,24.05,24.3,24.04,24.21,1519800.0,15.9683,16.1343,15.9617,16.0745,1519800.0
2006-05-19 10:00:00,24.19,24.19,23.92,24.01,623400.0,16.0612,16.0612,15.882,15.9417,623400.0
2006-05-19 10:30:00,24.01,24.11,23.93,23.94,663800.0,15.9417,16.0081,15.8886,15.8953,663800.0
2006-05-19 11:00:00,23.94,23.97,23.41,23.91,1124700.0,15.8953,15.9152,15.5434,15.8753,1124700.0
2006-05-19 11:30:00,23.91,23.95,23.67,23.82,646900.0,15.8753,15.9019,15.716,15.8156,646900.0
2006-05-19 12:00:00,23.84,24.2,23.83,24.13,1067200.0,15.8289,16.0679,15.8222,16.0214,1067200.0
2006-05-19 12:30:00,24.13,24.63,24.06,24.54,926000.0,16.0214,16.3534,15.9749,16.2936,926000.0
2006-05-19 13:00:00,24.54,24.71,24.5,24.6,2127100.0,16.2936,16.4065,16.2671,16.3335,2127100.0
2006-05-19 13:30:00,24.6,24.61,24.43,24.51,1170600.0,16.3335,16.3401,16.2206,16.2737,1170600.0
2006-05-19 14:00:00,24.5,24.68,24.5,24.68,866000.0,16.2671,16.3866,16.2671,16.3866,866000.0
2006-05-19 14:30:00,24.68,24.75,24.5,24.5,792300.0,16.3866,16.4331,16.2671,16.2671,792300.0
2006-05-19 15:00:00,24.5,24.61,24.38,24.59,532300.0,16.2671,16.3401,16.1874,16.3268,532300.0
2006-05-19 15:30:00,24.59,24.6,24.38,24.49,986000.0,16.3268,16.3335,16.1874,16.2604,986000.0
2006-05-22 09:30:00,24.12,24.12,23.67,23.78,1615700.0,16.0148,16.0148,15.716,15.789,1615700.0
2006-05-22 10:00:00,23.77,23.85,22.7,22.96,2421800.0,15.7824,15.8355,15.0719,15.2446,2421800.0
2006-05-22 10:30:00,22.97,23.15,22.77,23.05,2314100.0,15.2512,15.3707,15.1184,15.3043,2314100.0
2006-05-22 11:00:00,23.04,23.22,22.95,23.15,1617900.0,15.2977,15.4172,15.2379,15.3707,1617900.0
2006-05-22 11:30:00,23.14,23.37,22.99,23.1,1322100.0,15.3641,15.5168,15.2645,15.3375,1322100.0
2006-05-22 12:00:00,23.1,23.2,23.01,23.08,971700.0,15.3375,15.4039,15.2778,15.3242,971700.0
2006-05-22 12:30:00,23.09,23.14,23.02,23.02,697100.0,15.3309,15.3641,15.2844,15.2844,697100.0
2006-05-22 13:00:00,23.02,23.08,22.96,23.01,886200.0,15.2844,15.3242,15.2446,15.2778,886200.0
2006-05-22 13:30:00,23.01,23.01,22.69,22.81,1095500.0,15.2778,15.2778,15.0653,15.145,1095500.0
2006-05-22 14:00:00,22.8,22.88,22.53,22.87,1064900.0,15.1383,15.1915,14.9591,15.1848,1064900.0
2006-05-22 14:30:00,22.86,22.9,22.75,22.86,680700.0,15.1782,15.2047,15.1051,15.1782,680700.0
2006-05-22 15:00:00,22.87,23.23,22.81,23.2,1150100.0,15.1848,15.4238,15.145,15.4039,1150100.0
2006-05-22 15:30:00,23.21,23.42,23.12,23.29,1902600.0,15.4106,15.55,15.3508,15.4637,1902600.0
2006-05-23 09:30:00,23.5,23.9,23.36,23.45,1400900.0,15.6031,15.8687,15.5102,15.5699,1400900.0
2006-05-23 10:00:00,23.45,23.81,23.36,23.73,1249800.0,15.5699,15.8089,15.5102,15.7558,1249800.0
2006-05-23 10:30:00,23.74,23.86,23.5,23.57,1098400.0,15.7625,15.8421,15.6031,15.6496,1098400.0
2006-05-23 11:00:00,23.57,23.65,23.5,23.6,873700.0,15.6496,15.7027,15.6031,15.6695,873700.0
2006-05-23 11:30:00,23.6,23.69,23.56,23.64,1133100.0,15.6695,15.7293,15.643,15.6961,1133100.0
2006-05-23 12:00:00,23.64,23.75,23.56,23.57,498400.0,15.6961,15.7691,15.643,15.6496,498400.0
2006-05-23 12:30:00,23.57,23.6,23.5,23.52,440800.0,15.6496,15.6695,15.6031,15.6164,440800.0
2006-05-23 13:00:00,23.51,23.6,23.47,23.48,570000.0,15.6098,15.6695,15.5832,15.5898,570000.0
2006-05-23 13:30:00,23.48,23.58,23.47,23.49,325500.0,15.5898,15.6562,15.5832,15.5965,325500.0
2006-05-23 14:00:00,23.49,23.52,23.31,23.32,369800.0,15.5965,15.6164,15.477,15.4836,369800.0
2006-05-23 14:30:00,23.31,23.37,23.11,23.19,612400.0,15.477,15.5168,15.3442,15.3973,612400.0
2006-05-23 15:00:00,23.19,23.32,23.13,23.26,584400.0,15.3973,15.4836,15.3574,15.4438,584400.0
2006-05-23 15:30:00,23.27,23.27,22.89,22.94,1313200.0,15.4504,15.4504,15.1981,15.2313,1313200.0
2006-05-24 09:30:00,22.94,23.37,22.55,23.25,1477400.0,15.2313,15.5168,14.9723,15.4371,1477400.0
2006-05-24 10:00:00,23.26,23.41,23.15,23.34,855100.0,15.4438,15.5434,15.3707,15.4969,855100.0
2006-05-24 10:30:00,23.34,23.37,23.17,23.21,682900.0,15.4969,15.5168,15.384,15.4106,682900.0
2006-05-24 11:00:00,23.2,23.35,23.06,23.18,794300.0,15.4039,15.5035,15.311,15.3906,794300.0
2006-05-24 11:30:00,23.18,23.26,23.11,23.2,621100.0,15.3906,15.4438,15.3442,15.4039,621100.0
2006-05-24 12:00:00,23.2,23.29,23.11,23.14,487800.0,15.4039,15.4637,15.3442,15.3641,487800.0
2006-05-24 12:30:00,23.14,23.17,22.84,22.94,882400.0,15.3641,15.384,15.1649,15.2313,882400.0
2006-05-24 13:00:00,22.94,22.97,22.65,22.67,721500.0,15.2313,15.2512,15.0387,15.052,721500.0
2006-05-24 13:30:00,22.67,22.94,22.59,22.89,843800.0,15.052,15.2313,14.9989,15.1981,843800.0
2006-05-24 14:00:00,22.89,23.0,22.79,22.85,639600.0,15.1981,15.2711,15.1317,15.1715,639600.0
2006-05-24 14:30:00,22.84,23.19,22.8,23.06,760500.0,15.1649,15.3973,15.1383,15.311,760500.0
2006-05-24 15:00:00,23.06,23.19,22.97,23.0,786300.0,15.311,15.3973,15.2512,15.2711,786300.0
2006-05-24 15:30:00,23.0,23.36,23.0,23.25,991400.0,15.2711,15.5102,15.2711,15.4371,991400.0
2006-05-25 09:30:00,23.9,23.93,23.51,23.82,1358200.0,15.8687,15.8886,15.6098,15.8156,1358200.0
2006-05-25 10:00:00,23.82,23.83,23.63,23.69,938000.0,15.8156,15.8222,15.6894,15.7293,938000.0
2006-05-25 10:30:00,23.69,23.78,23.56,23.71,694300.0,15.7293,15.789,15.643,15.7425,694300.0
2006-05-25 11:00:00,23.72,23.72,23.53,23.72,631300.0,15.7492,15.7492,15.623,15.7492,631300.0
2006-05-25 11:30:00,23.72,24.13,23.71,24.12,887200.0,15.7492,16.0214,15.7425,16.0148,887200.0
2006-05-25 12:00:00,24.12,24.13,24.0,24.07,479200.0,16.0148,16.0214,15.9351,15.9816,479200.0
2006-05-25 12:30:00,24.07,24.08,23.93,24.05,540500.0,15.9816,15.9882,15.8886,15.9683,540500.0
2006-05-25 13:00:00,24.05,24.08,23.99,24.08,418100.0,15.9683,15.9882,15.9285,15.9882,418100.0
2006-05-25 13:30:00,24.08,24.13,24.01,24.12,393200.0,15.9882,16.0214,15.9417,16.0148,393200.0
2006-05-25 14:00:00,24.12,24.28,24.1,24.22,536200.0,16.0148,16.121,16.0015,16.0812,536200.0
2006-05-25 14:30:00,24.22,24.48,24.21,24.35,859000.0,16.0812,16.2538,16.0745,16.1675,859000.0
2006-05-25 15:00:00,24.35,24.38,24.18,24.38,939100.0,16.1675,16.1874,16.0546,16.1874,939100.0
2006-05-25 15:30:00,24.37,24.55,24.31,24.55,1859100.0,16.1808,16.3003,16.1409,16.3003,1859100.0
2006-05-26 09:30:00,24.75,24.8,24.57,24.71,1302300.0,16.4331,16.4663,16.3136,16.4065,1302300.0
2006-05-26 10:00:00,24.7,24.85,24.53,24.62,835100.0,16.3999,16.4995,16.287,16.3468,835100.0
2006-05-26 10:30:00,24.62,24.75,24.6,24.7,693600.0,16.3468,16.4331,16.3335,16.3999,693600.0
2006-05-26 11:00:00,24.69,24.78,24.61,24.64,601500.0,16.3932,16.453,16.3401,16.36,601500.0
2006-05-26 11:30:00,24.66,24.74,24.63,24.68,403500.0,16.3733,16.4264,16.3534,16.3866,403500.0
2006-05-26 12:00:00,24.67,24.75,24.64,24.69,277200.0,16.3799,16.4331,16.36,16.3932,277200.0
2006-05-26 12:30:00,24.69,24.71,24.66,24.68,162500.0,16.3932,16.4065,16.3733,16.3866,162500.0
2006-05-26 13:00:00,24.68,24.7,24.64,24.69,252900.0,16.3866,16.3999,16.36,16.3932,252900.0
2006-05-26 13:30:00,24.7,24.7,24.61,24.66,286200.0,16.3999,16.3999,16.3401,16.3733,286200.0
2006-05-26 14:00:00,24.65,24.67,24.6,24.67,244600.0,16.3667,16.3799,16.3335,16.3799,244600.0
2006-05-26 14:30:00,24.67,24.72,24.66,24.68,265700.0,16.3799,16.4131,16.3733,16.3866,265700.0
2006-05-26 15:00:00,24.68,24.72,24.64,24.72,255400.0,16.3866,16.4131,16.36,16.4131,255400.0
2006-05-26 15:30:00,24.71,24.75,24.66,24.73,558100.0,16.4065,16.4331,16.3733,16.4198,558100.0
2006-05-30 09:30:00,24.05,24.29,23.85,23.89,1758700.0,15.9683,16.1276,15.8355,15.8621,1758700.0
2006-05-30 10:00:00,23.89,24.01,23.75,23.86,1282800.0,15.8621,15.9417,15.7691,15.8421,1282800.0
2006-05-30 10:30:00,23.86,23.95,23.85,23.9,667500.0,15.8421,15.9019,15.8355,15.8687,667500.0
2006-05-30 11:00:00,23.91,23.94,23.84,23.84,1081900.0,15.8753,15.8953,15.8289,15.8289,1081900.0
2006-05-30 11:30:00,23.84,23.91,23.79,23.84,827800.0,15.8289,15.8753,15.7957,15.8289,827800.0
2006-05-30 12:00:00,23.84,23.86,23.8,23.81,327200.0,15.8289,15.8421,15.8023,15.8089,327200.0
2006-05-30 12:30:00,23.82,23.86,23.78,23.81,528900.0,15.8156,15.8421,15.789,15.8089,528900.0
2006-05-30 13:00:00,23.8,23.81,23.77,23.8,412400.0,15.8023,15.8089,15.7824,15.8023,412400.0
2006-05-30 13:30:00,23.81,23.82,23.61,23.69,894400.0,15.8089,15.8156,15.6761,15.7293,894400.0
2006-05-30 14:00:00,23.68,23.84,23.66,23.7,343400.0,15.7226,15.8289,15.7093,15.7359,343400.0
2006-05-30 14:30:00,23.7,23.85,23.69,23.82,462500.0,15.7359,15.8355,15.7293,15.8156,462500.0
2006-05-30 15:00:00,23.82,23.9,23.78,23.82,911100.0,15.8156,15.8687,15.789,15.8156,911100.0
2006-05-30 15:30:00,23.82,23.82,23.76,23.81,1144400.0,15.8156,15.8156,15.7757,15.8089,1144400.0
2006-05-31 09:30:00,23.95,24.2,23.76,23.92,1536100.0,15.9019,16.0679,15.7757,15.882,1536100.0
2006-05-31 10:00:00,23.93,23.98,23.77,23.98,537900.0,15.8886,15.9218,15.7824,15.9218,537900.0
2006-05-31 10:30:00,23.98,24.17,23.98,24.08,1033100.0,15.9218,16.048,15.9218,15.9882,1033100.0
2006-05-31 11:00:00,24.08,24.36,24.03,24.35,795100.0,15.9882,16.1741,15.955,16.1675,795100.0
2006-05-31 11:30:00,24.36,24.38,24.28,24.35,297100.0,16.1741,16.1874,16.121,16.1675,297100.0
2006-05-31 12:00:00,24.35,24.4,24.29,24.3,234800.0,16.1675,16.2007,16.1276,16.1343,234800.0
2006-05-31 12:30:00,24.29,24.31,24.17,24.17,210300.0,16.1276,16.1409,16.048,16.048,210300.0
2006-05-31 13:00:00,24.17,24.23,24.06,24.16,396900.0,16.048,16.0878,15.9749,16.0413,396900.0
2006-05-31 13:30:00,24.16,24.28,24.14,24.17,231100.0,16.0413,16.121,16.028,16.048,231100.0
2006-05-31 14:00:00,24.17,24.2,23.86,24.08,859700.0,16.048,16.0679,15.8421,15.9882,859700.0
2006-05-31 14:30:00,24.08,24.19,24.05,24.05,368600.0,15.9882,16.0612,15.9683,15.9683,368600.0
2006-05-31 15:00:00,24.06,24.19,23.8,24.12,427200.0,15.9749,16.0612,15.8023,16.0148,427200.0
2006-05-31 15:30:00,24.1,24.27,24.05,24.27,913900.0,16.0015,16.1144,15.9683,16.1144,913900.0
2006-06-01 09:30:00,24.25,24.56,24.14,24.33,643300.0,16.1011,16.3069,16.028,16.1542,643300.0
2006-06-01 10:00:00,24.33,24.38,24.17,24.21,425500.0,16.1542,16.1874,16.048,16.0745,425500.0
2006-06-01 10:30:00,24.2,24.37,24.17,24.31,515600.0,16.0679,16.1808,16.048,16.1409,515600.0
2006-06-01 11:00:00,24.31,24.43,24.29,24.36,487600.0,16.1409,16.2206,16.1276,16.1741,487600.0
2006-06-01 11:30:00,24.37,24.43,24.33,24.38,274600.0,16.1808,16.2206,16.1542,16.1874,274600.0
2006-06-01 12:00:00,24.37,24.55,24.37,24.55,430100.0,16.1808,16.3003,16.1808,16.3003,430100.0
2006-06-01 12:30:00,24.55,24.74,24.53,24.64,513500.0,16.3003,16.4264,16.287,16.36,513500.0
2006-06-01 13:00:00,24.64,24.65,24.56,24.61,236400.0,16.36,16.3667,16.3069,16.3401,236400.0
2006-06-01 13:30:00,24.6,24.67,24.57,24.62,361500.0,16.3335,16.3799,16.3136,16.3468,361500.0
2006-06-01 14:00:00,24.63,24.75,24.61,24.74,559900.0,16.3534,16.4331,16.3401,16.4264,559900.0
2006-06-01 14:30:00,24.74,24.88,24.4,24.8,505500.0,16.4264,16.5194,16.2007,16.4663,505500.0
2006-06-01 15:00:00,24.8,24.96,24.77,24.9,565200.0,16.4663,16.5725,16.4463,16.5327,565200.0
2006-06-01 15:30:00,24.9,25.04,24.9,24.99,823800.0,16.5327,16.6256,16.5327,16.5924,823800.0
2006-06-02 09:30:00,25.49,25.7,24.9,25.01,1221400.0,16.9244,17.0638,16.5327,16.6057,1221400.0
2006-06-02 10:00:00,25.01,25.25,24.97,25.25,662600.0,16.6057,16.765,16.5791,16.765,662600.0
2006-06-02 10:30:00,25.25,25.54,25.23,25.5,944000.0,16.765,16.9576,16.7518,16.931,944000.0
2006-06-02 11:00:00,25.51,25.52,25.12,25.13,609200.0,16.9377,16.9443,16.6787,16.6854,609200.0
2006-06-02 11:30:00,25.13,25.17,24.75,24.78,650000.0,16.6854,16.7119,16.4331,16.453,650000.0
2006-06-02 12:00:00,24.77,24.8,24.57,24.77,638000.0,16.4463,16.4663,16.3136,16.4463,638000.0
2006-06-02 12:30:00,24.77,24.88,24.69,24.69,255400.0,16.4463,16.5194,16.3932,16.3932,255400.0
2006-06-02 13:00:00,24.7,24.98,24.66,24.96,756600.0,16.3999,16.5858,16.3733,16.5725,756600.0
2006-06-02 13:30:00,24.96,24.96,24.8,24.86,275400.0,16.5725,16.5725,16.4663,16.5061,275400.0
2006-06-02 14:00:00,24.87,24.93,24.81,24.83,310400.0,16.5127,16.5526,16.4729,16.4862,310400.0
2006-06-02 14:30:00,24.83,24.98,24.83,24.93,471400.0,16.4862,16.5858,16.4862,16.5526,471400.0
2006-06-02 15:00:00,24.94,25.0,24.87,24.98,972600.0,16.5592,16.5991,16.5127,16.5858,972600.0
2006-06-02 15:30:00,24.98,25.0,24.91,24.92,789100.0,16.5858,16.5991,16.5393,16.5459,789100.0
2006-06-05 09:30:00,24.73,24.78,24.29,24.51,753100.0,16.4198,16.453,16.1276,16.2737,753100.0
2006-06-05 10:00:00,24.51,24.6,24.37,24.5,347600.0,16.2737,16.3335,16.1808,16.2671,347600.0
2006-06-05 10:30:00,24.51,24.59,24.41,24.56,463600.0,16.2737,16.3268,16.2073,16.3069,463600.0
2006-06-05 11:00:00,24.57,24.65,24.56,24.57,260600.0,16.3136,16.3667,16.3069,16.3136,260600.0
2006-06-05 11:30:00,24.58,24.58,24.47,24.53,298600.0,16.3202,16.3202,16.2472,16.287,298600.0
2006-06-05 12:00:00,24.53,24.54,24.39,24.4,404100.0,16.287,16.2936,16.194,16.2007,404100.0
2006-06-05 12:30:00,24.4,24.47,24.38,24.4,294500.0,16.2007,16.2472,16.1874,16.2007,294500.0
2006-06-05 13:00:00,24.4,24.47,24.37,24.39,287500.0,16.2007,16.2472,16.1808,16.194,287500.0
2006-06-05 13:30:00,24.39,24.41,24.3,24.33,383900.0,16.194,16.2073,16.1343,16.1542,383900.0
2006-06-05 14:00:00,24.33,24.33,24.16,24.32,808300.0,16.1542,16.1542,16.0413,16.1476,808300.0
2006-06-05 14:30:00,24.31,24.32,24.15,24.16,576800.0,16.1409,16.1476,16.0347,16.0413,576800.0
2006-06-05 15:00:00,24.16,24.2,24.11,24.15,870800.0,16.0413,16.0679,16.0081,16.0347,870800.0
2006-06-05 15:30:00,24.16,24.24,24.14,24.2,1601400.0,16.0413,16.0944,16.028,16.0679,1601400.0
2006-06-06 09:30:00,24.25,24.35,24.02,24.13,1260300.0,16.1011,16.1675,15.9484,16.0214,1260300.0
2006-06-06 10:00:00,24.13,24.28,24.12,24.2,1093400.0,16.0214,16.121,16.0148,16.0679,1093400.0
2006-06-06 10:30:00,24.19,24.21,23.92,23.95,491100.0,16.0612,16.0745,15.882,15.9019,491100.0
2006-06-06 11:00:00,23.95,24.01,23.68,23.76,648500.0,15.9019,15.9417,15.7226,15.7757,648500.0
2006-06-06 11:30:00,23.76,23.84,23.69,23.7,650900.0,15.7757,15.8289,15.7293,15.7359,650900.0
2006-06-06 12:00:00,23.71,23.96,23.7,23.95,405800.0,15.7425,15.9085,15.7359,15.9019,405800.0
2006-06-06 12:30:00,23.94,24.06,23.88,24.03,698700.0,15.8953,15.9749,15.8554,15.955,698700.0
2006-06-06 13:00:00,24.03,24.06,23.99,24.0,332100.0,15.955,15.9749,15.9285,15.9351,332100.0
2006-06-06 13:30:00,24.01,24.06,23.97,23.99,283100.0,15.9417,15.9749,15.9152,15.9285,283100.0
2006-06-06 14:00:00,23.99,24.0,23.84,23.97,355300.0,15.9285,15.9351,15.8289,15.9152,355300.0
2006-06-06 14:30:00,23.97,24.05,23.85,23.85,422400.0,15.9152,15.9683,15.8355,15.8355,422400.0
2006-06-06 15:00:00,23.85,23.95,23.85,23.9,357800.0,15.8355,15.9019,15.8355,15.8687,357800.0
2006-06-06 15:30:00,23.9,24.15,23.88,24.06,657800.0,15.8687,16.0347,15.8554,15.9749,657800.0
2006-06-07 09:30:00,23.7,23.8,22.86,22.86,2285500.0,15.7359,15.8023,15.1782,15.1782,2285500.0
2006-06-07 10:00:00,22.89,23.21,22.66,22.7,2409200.0,15.1981,15.4106,15.0454,15.0719,2409200.0
2006-06-07 10:30:00,22.69,22.9,22.48,22.54,1947500.0,15.0653,15.2047,14.9259,14.9657,1947500.0
2006-06-07 11:00:00,22.54,22.78,22.51,22.52,1330700.0,14.9657,15.1251,14.9458,14.9524,1330700.0
2006-06-07 11:30:00,22.53,22.66,22.52,22.6,1573500.0,14.9591,15.0454,14.9524,15.0055,1573500.0
2006-06-07 12:00:00,22.6,22.76,22.58,22.69,1272200.0,15.0055,15.1118,14.9923,15.0653,1272200.0
2006-06-07 12:30:00,22.69,22.86,22.6,22.6,1939700.0,15.0653,15.1782,15.0055,15.0055,1939700.0
2006-06-07 13:00:00,22.6,22.7,22.57,22.6,1109700.0,15.0055,15.0719,14.9856,15.0055,1109700.0
2006-06-07 13:30:00,22.61,22.62,22.38,22.39,1902500.0,15.0122,15.0188,14.8595,14.8661,1902500.0
2006-06-07 14:00:00,22.38,22.46,21.89,22.04,3488100.0,14.8595,14.9126,14.5341,14.6337,3488100.0
2006-06-07 14:30:00,22.04,22.15,21.72,21.83,3086500.0,14.6337,14.7068,14.4213,14.4943,3086500.0
2006-06-07 15:00:00,21.84,22.11,21.84,21.9,2419600.0,14.5009,14.6802,14.5009,14.5408,2419600.0
2006-06-07 15:30:00,21.9,22.11,21.7,21.97,3669200.0,14.5408,14.6802,14.408,14.5873,3669200.0
2006-06-08 09:30:00,21.5,22.17,21.5,21.91,3818400.0,14.2752,14.72,14.2752,14.5474,3818400.0
2006-06-08 10:00:00,21.91,21.93,21.42,21.45,3098800.0,14.5474,14.5607,14.2221,14.242,3098800.0
2006-06-08 10:30:00,21.44,21.68,21.2,21.35,2886800.0,14.2354,14.3947,14.076,14.1756,2886800.0
2006-06-08 11:00:00,21.34,21.5,20.88,21.01,2289700.0,14.169,14.2752,13.8635,13.9498,2289700.0
2006-06-08 11:30:00,21.01,21.18,20.68,20.74,1945300.0,13.9498,14.0627,13.7307,13.7706,1945300.0
2006-06-08 12:00:00,20.75,21.08,20.74,21.04,1622700.0,13.7772,13.9963,13.7706,13.9698,1622700.0
2006-06-08 12:30:00,21.03,21.36,21.0,21.28,1643900.0,13.9631,14.1822,13.9432,14.1291,1643900.0
2006-06-08 13:00:00,21.29,21.29,21.06,21.19,1154900.0,14.1358,14.1358,13.983,14.0694,1154900.0
2006-06-08 13:30:00,21.18,21.51,21.16,21.5,1746800.0,14.0627,14.2818,14.0494,14.2752,1746800.0
2006-06-08 14:00:00,21.49,21.56,21.33,21.47,1643600.0,14.2685,14.315,14.1623,14.2553,1643600.0
2006-06-08 14:30:00,21.47,21.63,21.44,21.56,1362600.0,14.2553,14.3615,14.2354,14.315,1362600.0
2006-06-08 15:00:00,21.56,21.76,21.55,21.7,1105900.0,14.315,14.4478,14.3084,14.408,1105900.0
2006-06-08 15:30:00,21.7,21.91,21.63,21.73,1747300.0,14.408,14.5474,14.3615,14.4279,1747300.0
2006-06-09 09:30:00,22.75,23.7,22.39,23.0,3453100.0,15.1051,15.7359,14.8661,15.2711,3453100.0
2006-06-09 10:00:00,22.97,23.14,22.78,23.08,3913600.0,15.2512,15.3641,15.1251,15.3242,3913600.0
2006-06-09 10:30:00,23.08,23.22,22.82,22.89,2199800.0,15.3242,15.4172,15.1516,15.1981,2199800.0
2006-06-09 11:00:00,22.88,23.06,22.64,22.83,1504700.0,15.1915,15.311,15.0321,15.1583,1504700.0
2006-06-09 11:30:00,22.82,22.88,22.44,22.57,1526000.0,15.1516,15.1915,14.8993,14.9856,1526000.0
2006-06-09 12:00:00,22.57,22.7,22.49,22.6,899700.0,14.9856,15.0719,14.9325,15.0055,899700.0
2006-06-09 12:30:00,22.6,22.74,22.41,22.45,1557900.0,15.0055,15.0985,14.8794,14.906,1557900.0
2006-06-09 13:00:00,22.46,22.53,22.26,22.39,844100.0,14.9126,14.9591,14.7798,14.8661,844100.0
2006-06-09 13:30:00,22.4,22.47,22.35,22.38,1126200.0,14.8728,14.9192,14.8396,14.8595,1126200.0
2006-06-09 14:00:00,22.4,22.45,22.32,22.44,1663700.0,14.8728,14.906,14.8196,14.8993,1663700.0
2006-06-09 14:30:00,22.45,22.52,22.33,22.45,1865200.0,14.906,14.9524,14.8263,14.906,1865200.0
2006-06-09 15:00:00,22.44,22.46,22.3,22.35,545100.0,14.8993,14.9126,14.8064,14.8396,545100.0
2006-06-09 15:30:00,22.35,22.37,22.16,22.28,1990700.0,14.8396,14.8528,14.7134,14.7931,1990700.0
2006-06-12 09:30:00,22.25,22.3,21.1,21.35,2453100.0,14.7732,14.8064,14.0096,14.1756,2453100.0
2006-06-12 10:00:00,21.35,21.55,20.8,20.91,2541000.0,14.1756,14.3084,13.8104,13.8835,2541000.0
2006-06-12 10:30:00,20.92,21.24,20.9,21.06,1512000.0,13.8901,14.1026,13.8768,13.983,1512000.0
2006-06-12 11:00:00,21.06,21.08,20.84,20.97,1718600.0,13.983,13.9963,13.837,13.9233,1718600.0
2006-06-12 11:30:00,20.97,20.99,20.84,20.9,1498800.0,13.9233,13.9366,13.837,13.8768,1498800.0
2006-06-12 12:00:00,20.9,20.95,20.86,20.92,1241100.0,13.8768,13.91,13.8503,13.8901,1241100.0
2006-06-12 12:30:00,20.91,21.03,20.85,21.0,1026000.0,13.8835,13.9631,13.8436,13.9432,1026000.0
2006-06-12 13:00:00,21.0,21.01,20.93,20.99,1319400.0,13.9432,13.9498,13.8967,13.9366,1319400.0
2006-06-12 13:30:00,20.98,21.02,20.95,20.95,1755300.0,13.9299,13.9565,13.91,13.91,1755300.0
2006-06-12 14:00:00,20.95,20.96,20.84,20.9,1305700.0,13.91,13.9166,13.837,13.8768,1305700.0
2006-06-12 14:30:00,20.9,21.0,20.9,20.93,1272700.0,13.8768,13.9432,13.8768,13.8967,1272700.0
2006-06-12 15:00:00,20.93,20.94,20.72,20.8,1830400.0,13.8967,13.9034,13.7573,13.8104,1830400.0
2006-06-12 15:30:00,20.8,20.87,20.53,20.85,2839800.0,13.8104,13.8569,13.6311,13.8436,2839800.0
2006-06-13 09:30:00,20.69,21.05,20.55,20.94,2878000.0,13.7374,13.9764,13.6444,13.9034,2878000.0
2006-06-13 10:00:00,20.94,20.95,20.39,20.56,1404900.0,13.9034,13.91,13.5382,13.6511,1404900.0
2006-06-13 10:30:00,20.57,20.62,20.42,20.53,1245700.0,13.6577,13.6909,13.5581,13.6311,1245700.0
2006-06-13 11:00:00,20.51,20.92,20.48,20.92,1160000.0,13.6179,13.8901,13.5979,13.8901,1160000.0
2006-06-13 11:30:00,20.92,21.31,20.85,21.31,1953900.0,13.8901,14.149,13.8436,14.149,1953900.0
2006-06-13 12:00:00,21.3,21.3,21.1,21.13,1118800.0,14.1424,14.1424,14.0096,14.0295,1118800.0
2006-06-13 12:30:00,21.12,21.17,21.07,21.11,1004300.0,14.0229,14.0561,13.9897,14.0162,1004300.0
2006-06-13 13:00:00,21.1,21.12,20.96,21.02,1025200.0,14.0096,14.0229,13.9166,13.9565,1025200.0
2006-06-13 13:30:00,21.02,21.18,20.96,21.12,1022200.0,13.9565,14.0627,13.9166,14.0229,1022200.0
2006-06-13 14:00:00,21.11,21.15,20.9,20.98,1609400.0,14.0162,14.0428,13.8768,13.9299,1609400.0
2006-06-13 14:30:00,20.97,20.98,20.75,20.86,1044800.0,13.9233,13.9299,13.7772,13.8503,1044800.0
2006-06-13 15:00:00,20.86,21.08,20.77,21.03,1395000.0,13.8503,13.9963,13.7905,13.9631,1395000.0
2006-06-13 15:30:00,21.03,21.16,20.98,20.98,2418900.0,13.9631,14.0494,13.9299,13.9299,2418900.0
2006-06-14 09:30:00,21.0,21.49,20.98,21.44,1434900.0,13.9432,14.2685,13.9299,14.2354,1434900.0
2006-06-14 10:00:00,21.45,21.45,21.0,21.44,1258800.0,14.242,14.242,13.9432,14.2354,1258800.0
2006-06-14 10:30:00,21.44,21.69,21.32,21.35,891700.0,14.2354,14.4013,14.1557,14.1756,891700.0
2006-06-14 11:00:00,21.35,21.38,21.13,21.36,1177000.0,14.1756,14.1955,14.0295,14.1822,1177000.0
2006-06-14 11:30:00,21.37,21.55,21.36,21.42,1531600.0,14.1889,14.3084,14.1822,14.2221,1531600.0
2006-06-14 12:00:00,21.43,21.51,21.34,21.41,534600.0,14.2287,14.2818,14.169,14.2154,534600.0
2006-06-14 12:30:00,21.41,21.48,21.39,21.42,353800.0,14.2154,14.2619,14.2022,14.2221,353800.0
2006-06-14 13:00:00,21.42,21.42,21.2,21.24,735500.0,14.2221,14.2221,14.076,14.1026,735500.0
2006-06-14 13:30:00,21.24,21.3,21.06,21.29,908600.0,14.1026,14.1424,13.983,14.1358,908600.0
2006-06-14 14:00:00,21.29,21.34,21.19,21.22,699800.0,14.1358,14.169,14.0694,14.0893,699800.0
2006-06-14 14:30:00,21.21,21.32,21.12,21.23,896800.0,14.0826,14.1557,14.0229,14.0959,896800.0
2006-06-14 15:00:00,21.23,21.32,21.2,21.23,707500.0,14.0959,14.1557,14.076,14.0959,707500.0
2006-06-14 15:30:00,21.22,21.44,21.22,21.44,897800.0,14.0893,14.2354,14.0893,14.2354,897800.0
2006-06-15 09:30:00,21.68,22.44,21.48,22.31,1732000.0,14.3947,14.8993,14.2619,14.813,1732000.0
2006-06-15 10:00:00,22.3,22.41,22.16,22.2,993400.0,14.8064,14.8794,14.7134,14.74,993400.0
2006-06-15 10:30:00,22.2,22.53,22.2,22.44,881500.0,14.74,14.9591,14.74,14.8993,881500.0
2006-06-15 11:00:00,22.44,22.5,22.28,22.29,546100.0,14.8993,14.9392,14.7931,14.7997,546100.0
2006-06-15 11:30:00,22.31,22.5,22.27,22.49,679000.0,14.813,14.9392,14.7864,14.9325,679000.0
2006-06-15 12:00:00,22.49,22.52,22.36,22.36,496100.0,14.9325,14.9524,14.8462,14.8462,496100.0
2006-06-15 12:30:00,22.36,22.37,22.3,22.35,325200.0,14.8462,14.8528,14.8064,14.8396,325200.0
2006-06-15 13:00:00,22.36,22.39,22.29,22.31,867600.0,14.8462,14.8661,14.7997,14.813,867600.0
2006-06-15 13:30:00,22.3,22.31,22.18,22.22,1056400.0,14.8064,14.813,14.7267,14.7532,1056400.0
2006-06-15 14:00:00,22.21,22.47,22.21,22.46,1439300.0,14.7466,14.9192,14.7466,14.9126,1439300.0
2006-06-15 14:30:00,22.46,22.65,22.41,22.65,879400.0,14.9126,15.0387,14.8794,15.0387,879400.0
2006-06-15 15:00:00,22.66,22.91,22.58,22.83,1193000.0,15.0454,15.2114,14.9923,15.1583,1193000.0
2006-06-15 15:30:00,22.84,22.86,22.6,22.73,1691200.0,15.1649,15.1782,15.0055,15.0919,1691200.0
2006-06-16 09:30:00,22.56,22.67,22.25,22.41,2186600.0,14.979,15.052,14.7732,14.8794,2186600.0
2006-06-16 10:00:00,22.41,22.44,22.21,22.3,781200.0,14.8794,14.8993,14.7466,14.8064,781200.0
2006-06-16 10:30:00,22.28,22.36,22.09,22.15,513500.0,14.7931,14.8462,14.6669,14.7068,513500.0
2006-06-16 11:00:00,22.15,22.27,22.02,22.04,690000.0,14.7068,14.7864,14.6204,14.6337,690000.0
2006-06-16 11:30:00,22.04,22.28,22.02,22.26,429400.0,14.6337,14.7931,14.6204,14.7798,429400.0
2006-06-16 12:00:00,22.25,22.34,22.14,22.22,673900.0,14.7732,14.8329,14.7001,14.7532,673900.0
2006-06-16 12:30:00,22.22,22.22,22.1,22.19,473300.0,14.7532,14.7532,14.6736,14.7333,473300.0
2006-06-16 13:00:00,22.19,22.24,22.14,22.2,488300.0,14.7333,14.7665,14.7001,14.74,488300.0
2006-06-16 13:30:00,22.19,22.23,22.06,22.17,258700.0,14.7333,14.7599,14.647,14.72,258700.0
2006-06-16 14:00:00,22.17,22.21,22.02,22.07,578300.0,14.72,14.7466,14.6204,14.6536,578300.0
2006-06-16 14:30:00,22.07,22.15,22.06,22.13,289700.0,14.6536,14.7068,14.647,14.6935,289700.0
2006-06-16 15:00:00,22.14,22.23,22.09,22.19,598400.0,14.7001,14.7599,14.6669,14.7333,598400.0
2006-06-16 15:30:00,22.19,22.25,22.07,22.12,1004700.0,14.7333,14.7732,14.6536,14.6868,1004700.0
2006-06-19 09:30:00,22.2,22.31,21.9,22.16,1076300.0,14.74,14.813,14.5408,14.7134,1076300.0
2006-06-19 10:00:00,22.17,22.19,21.92,22.02,747100.0,14.72,14.7333,14.5541,14.6204,747100.0
2006-06-19 10:30:00,22.01,22.12,21.83,22.05,716800.0,14.6138,14.6868,14.4943,14.6404,716800.0
2006-06-19 11:00:00,22.05,22.17,22.03,22.04,246800.0,14.6404,14.72,14.6271,14.6337,246800.0
2006-06-19 11:30:00,22.04,22.2,22.02,22.15,266900.0,14.6337,14.74,14.6204,14.7068,266900.0
2006-06-19 12:00:00,22.15,22.2,22.08,22.15,551700.0,14.7068,14.74,14.6603,14.7068,551700.0
2006-06-19 12:30:00,22.14,22.16,22.01,22.01,331600.0,14.7001,14.7134,14.6138,14.6138,331600.0
2006-06-19 13:00:00,22.01,22.02,21.88,21.96,1761500.0,14.6138,14.6204,14.5275,14.5806,1761500.0
2006-06-19 13:30:00,21.95,21.96,21.64,21.7,757900.0,14.574,14.5806,14.3681,14.408,757900.0
2006-06-19 14:00:00,21.7,21.76,21.65,21.75,408600.0,14.408,14.4478,14.3748,14.4412,408600.0
2006-06-19 14:30:00,21.75,21.75,21.52,21.54,488600.0,14.4412,14.4412,14.2885,14.3017,488600.0
2006-06-19 15:00:00,21.53,21.78,21.52,21.72,450500.0,14.2951,14.4611,14.2885,14.4213,450500.0
2006-06-19 15:30:00,21.72,21.75,21.55,21.65,849200.0,14.4213,14.4412,14.3084,14.3748,849200.0
2006-06-20 09:30:00,21.63,21.65,21.35,21.46,729800.0,14.3615,14.3748,14.1756,14.2486,729800.0
2006-06-20 10:00:00,21.49,21.5,21.22,21.3,879300.0,14.2685,14.2752,14.0893,14.1424,879300.0
2006-06-20 10:30:00,21.29,21.51,21.29,21.44,830500.0,14.1358,14.2818,14.1358,14.2354,830500.0
2006-06-20 11:00:00,21.43,21.72,21.38,21.7,654800.0,14.2287,14.4213,14.1955,14.408,654800.0
2006-06-20 11:30:00,21.7,21.77,21.56,21.68,596200.0,14.408,14.4545,14.315,14.3947,596200.0
2006-06-20 12:00:00,21.67,21.68,21.51,21.52,894500.0,14.3881,14.3947,14.2818,14.2885,894500.0
2006-06-20 12:30:00,21.52,21.53,21.44,21.52,340800.0,14.2885,14.2951,14.2354,14.2885,340800.0
2006-06-20 13:00:00,21.53,21.63,21.51,21.58,229200.0,14.2951,14.3615,14.2818,14.3283,229200.0
2006-06-20 13:30:00,21.57,21.58,21.47,21.57,282000.0,14.3217,14.3283,14.2553,14.3217,282000.0
2006-06-20 14:00:00,21.56,21.58,21.42,21.44,275700.0,14.315,14.3283,14.2221,14.2354,275700.0
2006-06-20 14:30:00,21.45,21.47,21.39,21.44,703300.0,14.242,14.2553,14.2022,14.2354,703300.0
2006-06-20 15:00:00,21.44,21.5,21.39,21.46,360100.0,14.2354,14.2752,14.2022,14.2486,360100.0
2006-06-20 15:30:00,21.46,21.47,21.34,21.45,661900.0,14.2486,14.2553,14.169,14.242,661900.0
2006-06-21 09:30:00,21.5,21.95,21.44,21.84,827700.0,14.2752,14.574,14.2354,14.5009,827700.0
2006-06-21 10:00:00,21.85,21.97,21.73,21.79,736000.0,14.5076,14.5873,14.4279,14.4677,736000.0
2006-06-21 10:30:00,21.78,21.85,21.66,21.68,534300.0,14.4611,14.5076,14.3814,14.3947,534300.0
2006-06-21 11:00:00,21.69,21.92,21.68,21.92,543500.0,14.4013,14.5541,14.3947,14.5541,543500.0
2006-06-21 11:30:00,21.91,21.95,21.87,21.91,587700.0,14.5474,14.574,14.5209,14.5474,587700.0
2006-06-21 12:00:00,21.91,22.1,21.91,22.01,634300.0,14.5474,14.6736,14.5474,14.6138,634300.0
2006-06-21 12:30:00,22.01,22.03,21.91,21.92,304300.0,14.6138,14.6271,14.5474,14.5541,304300.0
2006-06-21 13:00:00,21.93,21.97,21.91,21.97,245400.0,14.5607,14.5873,14.5474,14.5873,245400.0
2006-06-21 13:30:00,21.96,21.98,21.93,21.98,522600.0,14.5806,14.5939,14.5607,14.5939,522600.0
2006-06-21 14:00:00,21.96,21.98,21.89,21.94,492900.0,14.5806,14.5939,14.5341,14.5673,492900.0
2006-06-21 14:30:00,21.94,21.96,21.84,21.93,694300.0,14.5673,14.5806,14.5009,14.5607,694300.0
2006-06-21 15:00:00,21.92,21.93,21.72,21.9,844300.0,14.5541,14.5607,14.4213,14.5408,844300.0
2006-06-21 15:30:00,21.9,21.9,21.76,21.81,832000.0,14.5408,14.5408,14.4478,14.481,832000.0
2006-06-22 09:30:00,21.6,21.96,21.5,21.5,1038500.0,14.3416,14.5806,14.2752,14.2752,1038500.0
2006-06-22 10:00:00,21.5,21.54,21.32,21.46,1079700.0,14.2752,14.3017,14.1557,14.2486,1079700.0
2006-06-22 10:30:00,21.46,21.68,21.4,21.58,468800.0,14.2486,14.3947,14.2088,14.3283,468800.0
2006-06-22 11:00:00,21.6,21.8,21.47,21.73,523500.0,14.3416,14.4744,14.2553,14.4279,523500.0
2006-06-22 11:30:00,21.72,21.82,21.7,21.72,522500.0,14.4213,14.4877,14.408,14.4213,522500.0
2006-06-22 12:00:00,21.71,21.78,21.53,21.53,394000.0,14.4146,14.4611,14.2951,14.2951,394000.0
2006-06-22 12:30:00,21.53,21.56,21.42,21.49,268400.0,14.2951,14.315,14.2221,14.2685,268400.0
2006-06-22 13:00:00,21.49,21.62,21.49,21.57,239700.0,14.2685,14.3549,14.2685,14.3217,239700.0
2006-06-22 13:30:00,21.57,21.57,21.38,21.51,260800.0,14.3217,14.3217,14.1955,14.2818,260800.0
2006-06-22 14:00:00,21.5,21.52,21.39,21.49,318100.0,14.2752,14.2885,14.2022,14.2685,318100.0
2006-06-22 14:30:00,21.48,21.57,21.42,21.54,402100.0,14.2619,14.3217,14.2221,14.3017,402100.0
2006-06-22 15:00:00,21.55,21.61,21.51,21.58,402300.0,14.3084,14.3482,14.2818,14.3283,402300.0
2006-06-22 15:30:00,21.59,21.62,21.46,21.53,575400.0,14.3349,14.3549,14.2486,14.2951,575400.0
2006-06-23 09:30:00,21.45,21.5,21.35,21.45,600300.0,14.242,14.2752,14.1756,14.242,600300.0
2006-06-23 10:00:00,21.45,21.72,21.41,21.55,1076300.0,14.242,14.4213,14.2154,14.3084,1076300.0
2006-06-23 10:30:00,21.56,21.59,21.5,21.54,797900.0,14.315,14.3349,14.2752,14.3017,797900.0
2006-06-23 11:00:00,21.53,21.63,21.49,21.55,878400.0,14.2951,14.3615,14.2685,14.3084,878400.0
2006-06-23 11:30:00,21.55,21.6,21.49,21.57,390800.0,14.3084,14.3416,14.2685,14.3217,390800.0
2006-06-23 12:00:00,21.56,21.78,21.55,21.77,588500.0,14.315,14.4611,14.3084,14.4545,588500.0
2006-06-23 12:30:00,21.77,21.8,21.71,21.75,272400.0,14.4545,14.4744,14.4146,14.4412,272400.0
2006-06-23 13:00:00,21.73,21.8,21.72,21.77,313200.0,14.4279,14.4744,14.4213,14.4545,313200.0
2006-06-23 13:30:00,21.77,21.78,21.68,21.7,336900.0,14.4545,14.4611,14.3947,14.408,336900.0
2006-06-23 14:00:00,21.7,21.71,21.62,21.64,319200.0,14.408,14.4146,14.3549,14.3681,319200.0
2006-06-23 14:30:00,21.64,21.71,21.59,21.6,403900.0,14.3681,14.4146,14.3349,14.3416,403900.0
2006-06-23 15:00:00,21.59,21.69,21.53,21.56,294100.0,14.3349,14.4013,14.2951,14.315,294100.0
2006-06-23 15:30:00,21.55,21.65,21.5,21.57,468600.0,14.3084,14.3748,14.2752,14.3217,468600.0
2006-06-26 09:30:00,21.8,22.14,21.8,22.08,2470600.0,14.4744,14.7001,14.4744,14.6603,2470600.0
2006-06-26 10:00:00,22.08,22.21,22.05,22.16,1094100.0,14.6603,14.7466,14.6404,14.7134,1094100.0
2006-06-26 10:30:00,22.16,22.32,22.14,22.14,843400.0,14.7134,14.8196,14.7001,14.7001,843400.0
2006-06-26 11:00:00,22.15,22.28,22.12,22.25,556100.0,14.7068,14.7931,14.6868,14.7732,556100.0
2006-06-26 11:30:00,22.25,22.32,22.16,22.18,860300.0,14.7732,14.8196,14.7134,14.7267,860300.0
2006-06-26 12:00:00,22.18,22.18,21.95,22.07,727900.0,14.7267,14.7267,14.574,14.6536,727900.0
2006-06-26 12:30:00,22.06,22.16,21.98,22.14,393500.0,14.647,14.7134,14.5939,14.7001,393500.0
2006-06-26 13:00:00,22.13,22.23,22.13,22.17,287500.0,14.6935,14.7599,14.6935,14.72,287500.0
2006-06-26 13:30:00,22.17,22.2,22.15,22.15,232000.0,14.72,14.74,14.7068,14.7068,232000.0
2006-06-26 14:00:00,22.14,22.17,22.11,22.12,252300.0,14.7001,14.72,14.6802,14.6868,252300.0
2006-06-26 14:30:00,22.12,22.21,22.08,22.08,346900.0,14.6868,14.7466,14.6603,14.6603,346900.0
2006-06-26 15:00:00,22.07,22.13,22.04,22.1,515800.0,14.6536,14.6935,14.6337,14.6736,515800.0
2006-06-26 15:30:00,22.1,22.21,22.08,22.2,874800.0,14.6736,14.7466,14.6603,14.74,874800.0
2006-06-27 09:30:00,21.7,22.17,21.7,22.04,712300.0,14.408,14.72,14.408,14.6337,712300.0
2006-06-27 10:00:00,22.03,22.07,21.89,21.94,1090500.0,14.6271,14.6536,14.5341,14.5673,1090500.0
2006-06-27 10:30:00,21.94,22.0,21.85,21.86,604800.0,14.5673,14.6072,14.5076,14.5142,604800.0
2006-06-27 11:00:00,21.87,21.89,21.76,21.83,794800.0,14.5209,14.5341,14.4478,14.4943,794800.0
2006-06-27 11:30:00,21.83,21.93,21.78,21.91,645700.0,14.4943,14.5607,14.4611,14.5474,645700.0
2006-06-27 12:00:00,21.9,22.01,21.89,21.94,811700.0,14.5408,14.6138,14.5341,14.5673,811700.0
2006-06-27 12:30:00,21.94,21.97,21.86,21.9,641300.0,14.5673,14.5873,14.5142,14.5408,641300.0
2006-06-27 13:00:00,21.9,21.92,21.84,21.91,539600.0,14.5408,14.5541,14.5009,14.5474,539600.0
2006-06-27 13:30:00,21.91,21.92,21.83,21.85,291400.0,14.5474,14.5541,14.4943,14.5076,291400.0
2006-06-27 14:00:00,21.85,21.93,21.85,21.91,719600.0,14.5076,14.5607,14.5076,14.5474,719600.0
2006-06-27 14:30:00,21.9,21.91,21.81,21.87,1026300.0,14.5408,14.5474,14.481,14.5209,1026300.0
2006-06-27 15:00:00,21.88,21.96,21.86,21.92,941500.0,14.5275,14.5806,14.5142,14.5541,941500.0
2006-06-27 15:30:00,21.92,21.92,21.81,21.87,1141500.0,14.5541,14.5541,14.481,14.5209,1141500.0
2006-06-28 09:30:00,21.88,21.94,21.75,21.84,947400.0,14.5275,14.5673,14.4412,14.5009,947400.0
2006-06-28 10:00:00,21.83,21.98,21.76,21.86,1143100.0,14.4943,14.5939,14.4478,14.5142,1143100.0
2006-06-28 10:30:00,21.86,21.87,21.76,21.79,1033200.0,14.5142,14.5209,14.4478,14.4677,1033200.0
2006-06-28 11:00:00,21.8,21.91,21.79,21.85,722700.0,14.4744,14.5474,14.4677,14.5076,722700.0
2006-06-28 11:30:00,21.85,21.87,21.76,21.79,1061400.0,14.5076,14.5209,14.4478,14.4677,1061400.0
2006-06-28 12:00:00,21.78,22.15,21.78,22.12,759200.0,14.4611,14.7068,14.4611,14.6868,759200.0
2006-06-28 12:30:00,22.11,22.17,21.99,21.99,454100.0,14.6802,14.72,14.6005,14.6005,454100.0
2006-06-28 13:00:00,22.01,22.05,21.99,22.05,364300.0,14.6138,14.6404,14.6005,14.6404,364300.0
2006-06-28 13:30:00,22.05,22.29,22.04,22.1,1004100.0,14.6404,14.7997,14.6337,14.6736,1004100.0
2006-06-28 14:00:00,22.1,22.15,22.06,22.14,260300.0,14.6736,14.7068,14.647,14.7001,260300.0
2006-06-28 14:30:00,22.14,22.42,22.13,22.27,629900.0,14.7001,14.886,14.6935,14.7864,629900.0
2006-06-28 15:00:00,22.27,22.48,22.26,22.43,780200.0,14.7864,14.9259,14.7798,14.8927,780200.0
2006-06-28 15:30:00,22.43,22.44,22.33,22.39,1023300.0,14.8927,14.8993,14.8263,14.8661,1023300.0
2006-06-29 09:30:00,22.45,22.86,22.44,22.85,1132700.0,14.906,15.1782,14.8993,15.1715,1132700.0
2006-06-29 10:00:00,22.86,23.2,22.81,23.09,1497000.0,15.1782,15.4039,15.145,15.3309,1497000.0
2006-06-29 10:30:00,23.09,23.24,23.08,23.15,1073300.0,15.3309,15.4305,15.3242,15.3707,1073300.0
2006-06-29 11:00:00,23.14,23.29,23.13,23.18,826300.0,15.3641,15.4637,15.3574,15.3906,826300.0
2006-06-29 11:30:00,23.18,23.21,23.04,23.07,975000.0,15.3906,15.4106,15.2977,15.3176,975000.0
2006-06-29 12:00:00,23.06,23.15,23.05,23.12,385500.0,15.311,15.3707,15.3043,15.3508,385500.0
2006-06-29 12:30:00,23.12,23.14,23.06,23.06,592600.0,15.3508,15.3641,15.311,15.311,592600.0
2006-06-29 13:00:00,23.07,23.15,23.0,23.07,561100.0,15.3176,15.3707,15.2711,15.3176,561100.0
2006-06-29 13:30:00,23.07,23.17,23.03,23.08,397300.0,15.3176,15.384,15.2911,15.3242,397300.0
2006-06-29 14:00:00,23.08,23.61,23.07,23.38,1013000.0,15.3242,15.6761,15.3176,15.5234,1013000.0
2006-06-29 14:30:00,23.37,23.67,23.31,23.65,1435600.0,15.5168,15.716,15.477,15.7027,1435600.0
2006-06-29 15:00:00,23.65,23.78,23.62,23.78,1160200.0,15.7027,15.789,15.6828,15.789,1160200.0
2006-06-29 15:30:00,23.8,23.89,23.66,23.88,1702600.0,15.8023,15.8621,15.7093,15.8554,1702600.0
2006-06-30 09:30:00,23.9,24.0,23.74,23.9,976200.0,15.8687,15.9351,15.7625,15.8687,976200.0
2006-06-30 10:00:00,23.9,24.1,23.87,24.08,1067900.0,15.8687,16.0015,15.8488,15.9882,1067900.0
2006-06-30 10:30:00,24.08,24.19,24.0,24.19,896900.0,15.9882,16.0612,15.9351,16.0612,896900.0
2006-06-30 11:00:00,24.18,24.18,24.06,24.08,602500.0,16.0546,16.0546,15.9749,15.9882,602500.0
2006-06-30 11:30:00,24.09,24.11,23.94,24.03,594100.0,15.9949,16.0081,15.8953,15.955,594100.0
2006-06-30 12:00:00,24.03,24.07,24.01,24.05,390400.0,15.955,15.9816,15.9417,15.9683,390400.0
2006-06-30 12:30:00,24.04,24.11,24.0,24.09,461200.0,15.9617,16.0081,15.9351,15.9949,461200.0
2006-06-30 13:00:00,24.08,24.13,24.07,24.11,260100.0,15.9882,16.0214,15.9816,16.0081,260100.0
2006-06-30 13:30:00,24.11,24.33,24.1,24.29,562600.0,16.0081,16.1542,16.0015,16.1276,562600.0
2006-06-30 14:00:00,24.28,24.41,24.24,24.4,596100.0,16.121,16.2073,16.0944,16.2007,596100.0
2006-06-30 14:30:00,24.41,24.42,24.27,24.41,452500.0,16.2073,16.214,16.1144,16.2073,452500.0
2006-06-30 15:00:00,24.41,24.5,24.24,24.25,793000.0,16.2073,16.2671,16.0944,16.1011,793000.0
2006-06-30 15:30:00,24.25,24.29,24.1,24.2,1167000.0,16.1011,16.1276,16.0015,16.0679,1167000.0
2006-07-03 09:30:00,23.75,24.5,23.75,24.31,588600.0,15.7691,16.2671,15.7691,16.1409,588600.0
2006-07-03 10:00:00,24.32,24.5,24.25,24.43,428300.0,16.1476,16.2671,16.1011,16.2206,428300.0
2006-07-03 10:30:00,24.43,24.45,24.38,24.39,296600.0,16.2206,16.2339,16.1874,16.194,296600.0
2006-07-03 11:00:00,24.38,24.61,24.38,24.55,368700.0,16.1874,16.3401,16.1874,16.3003,368700.0
2006-07-03 11:30:00,24.55,24.66,24.55,24.6,486700.0,16.3003,16.3733,16.3003,16.3335,486700.0
2006-07-03 12:00:00,24.61,24.68,24.3,24.58,387100.0,16.3401,16.3866,16.1343,16.3202,387100.0
2006-07-03 12:30:00,24.58,24.59,24.37,24.42,667800.0,16.3202,16.3268,16.1808,16.214,667800.0
2006-07-03 13:00:00,24.42,24.49,24.42,24.49,153900.0,16.214,16.2604,16.214,16.2604,153900.0
2006-07-03 13:30:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:00:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:30:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 15:00:00,24.5,24.5,24.5,24.5,700.0,16.2671,16.2671,16.2671,16.2671,700.0
2006-07-03 15:30:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-05 09:30:00,24.2,24.2,23.65,23.93,943900.0,16.0679,16.0679,15.7027,15.8886,943900.0
2006-07-05 10:00:00,23.93,23.95,23.75,23.86,476600.0,15.8886,15.9019,15.7691,15.8421,476600.0
2006-07-05 10:30:00,23.85,23.96,23.6,23.65,679600.0,15.8355,15.9085,15.6695,15.7027,679600.0
2006-07-05 11:00:00,23.65,23.68,23.61,23.64,409300.0,15.7027,15.7226,15.6761,15.6961,409300.0
2006-07-05 11:30:00,23.65,23.86,23.65,23.85,354100.0,15.7027,15.8421,15.7027,15.8355,354100.0
2006-07-05 12:00:00,23.85,23.86,23.68,23.74,439500.0,15.8355,15.8421,15.7226,15.7625,439500.0
2006-07-05 12:30:00,23.74,23.75,23.63,23.64,266700.0,15.7625,15.7691,15.6894,15.6961,266700.0
2006-07-05 13:00:00,23.64,23.73,23.63,23.71,538900.0,15.6961,15.7558,15.6894,15.7425,538900.0
2006-07-05 13:30:00,23.71,23.76,23.66,23.67,437600.0,15.7425,15.7757,15.7093,15.716,437600.0
2006-07-05 14:00:00,23.67,23.76,23.66,23.75,426900.0,15.716,15.7757,15.7093,15.7691,426900.0
2006-07-05 14:30:00,23.74,23.85,23.68,23.7,652100.0,15.7625,15.8355,15.7226,15.7359,652100.0
2006-07-05 15:00:00,23.69,23.72,23.37,23.38,1293500.0,15.7293,15.7492,15.5168,15.5234,1293500.0
2006-07-05 15:30:00,23.39,23.55,23.31,23.49,1478200.0,15.5301,15.6363,15.477,15.5965,1478200.0
2006-07-06 09:30:00,23.42,23.73,23.4,23.52,991000.0,15.55,15.7558,15.5367,15.6164,991000.0
2006-07-06 10:00:00,23.52,23.62,23.42,23.54,780100.0,15.6164,15.6828,15.55,15.6297,780100.0
2006-07-06 10:30:00,23.53,23.55,23.27,23.3,888000.0,15.623,15.6363,15.4504,15.4703,888000.0
2006-07-06 11:00:00,23.29,23.45,23.24,23.45,630500.0,15.4637,15.5699,15.4305,15.5699,630500.0
2006-07-06 11:30:00,23.44,23.45,23.3,23.31,645800.0,15.5633,15.5699,15.4703,15.477,645800.0
2006-07-06 12:00:00,23.31,23.38,23.15,23.22,429700.0,15.477,15.5234,15.3707,15.4172,429700.0
2006-07-06 12:30:00,23.21,23.22,23.08,23.1,936500.0,15.4106,15.4172,15.3242,15.3375,936500.0
2006-07-06 13:00:00,23.1,23.31,23.1,23.25,368000.0,15.3375,15.477,15.3375,15.4371,368000.0
2006-07-06 13:30:00,23.25,23.3,23.17,23.17,402700.0,15.4371,15.4703,15.384,15.384,402700.0
2006-07-06 14:00:00,23.18,23.2,23.1,23.15,344600.0,15.3906,15.4039,15.3375,15.3707,344600.0
2006-07-06 14:30:00,23.14,23.21,23.05,23.19,704000.0,15.3641,15.4106,15.3043,15.3973,704000.0
2006-07-06 15:00:00,23.19,23.23,23.12,23.12,472000.0,15.3973,15.4238,15.3508,15.3508,472000.0
2006-07-06 15:30:00,23.14,23.3,23.09,23.24,712900.0,15.3641,15.4703,15.3309,15.4305,712900.0
2006-07-07 09:30:00,22.2,22.35,21.46,22.25,4477800.0,14.74,14.8396,14.2486,14.7732,4477800.0
2006-07-07 10:00:00,22.25,22.56,22.1,22.31,1714600.0,14.7732,14.979,14.6736,14.813,1714600.0
2006-07-07 10:30:00,22.31,22.33,22.11,22.28,1331800.0,14.813,14.8263,14.6802,14.7931,1331800.0
2006-07-07 11:00:00,22.28,22.3,22.15,22.16,1022500.0,14.7931,14.8064,14.7068,14.7134,1022500.0
2006-07-07 11:30:00,22.17,22.25,22.15,22.21,1045400.0,14.72,14.7732,14.7068,14.7466,1045400.0
2006-07-07 12:00:00,22.21,22.31,22.2,22.29,421900.0,14.7466,14.813,14.74,14.7997,421900.0
2006-07-07 12:30:00,22.29,22.31,22.25,22.27,465600.0,14.7997,14.813,14.7732,14.7864,465600.0
2006-07-07 13:00:00,22.26,22.27,22.16,22.21,769600.0,14.7798,14.7864,14.7134,14.7466,769600.0
2006-07-07 13:30:00,22.22,22.28,22.18,22.27,450500.0,14.7532,14.7931,14.7267,14.7864,450500.0
2006-07-07 14:00:00,22.26,22.35,22.25,22.35,472700.0,14.7798,14.8396,14.7732,14.8396,472700.0
2006-07-07 14:30:00,22.35,22.38,22.21,22.22,640200.0,14.8396,14.8595,14.7466,14.7532,640200.0
2006-07-07 15:00:00,22.22,22.23,22.0,22.04,1759700.0,14.7532,14.7599,14.6072,14.6337,1759700.0
2006-07-07 15:30:00,22.03,22.17,21.95,22.15,1764100.0,14.6271,14.72,14.574,14.7068,1764100.0
2006-07-10 09:30:00,21.97,22.14,21.89,21.93,1106000.0,14.5873,14.7001,14.5341,14.5607,1106000.0
2006-07-10 10:00:00,21.94,21.98,21.66,21.66,1233900.0,14.5673,14.5939,14.3814,14.3814,1233900.0
2006-07-10 10:30:00,21.67,21.71,21.5,21.52,1151400.0,14.3881,14.4146,14.2752,14.2885,1151400.0
2006-07-10 11:00:00,21.51,21.53,21.33,21.43,1494700.0,14.2818,14.2951,14.1623,14.2287,1494700.0
2006-07-10 11:30:00,21.43,21.43,21.2,21.3,994200.0,14.2287,14.2287,14.076,14.1424,994200.0
2006-07-10 12:00:00,21.3,21.3,21.01,21.16,1199400.0,14.1424,14.1424,13.9498,14.0494,1199400.0
2006-07-10 12:30:00,21.17,21.19,21.06,21.07,908600.0,14.0561,14.0694,13.983,13.9897,908600.0
2006-07-10 13:00:00,21.07,21.07,20.93,20.98,1527600.0,13.9897,13.9897,13.8967,13.9299,1527600.0
2006-07-10 13:30:00,20.99,20.99,20.69,20.76,1976400.0,13.9366,13.9366,13.7374,13.7839,1976400.0
2006-07-10 14:00:00,20.75,20.82,20.57,20.59,1297600.0,13.7772,13.8237,13.6577,13.671,1297600.0
2006-07-10 14:30:00,20.58,20.62,20.44,20.52,1732100.0,13.6643,13.6909,13.5714,13.6245,1732100.0
2006-07-10 15:00:00,20.52,20.98,20.52,20.86,1821900.0,13.6245,13.9299,13.6245,13.8503,1821900.0
2006-07-10 15:30:00,20.87,21.04,20.85,20.97,1836600.0,13.8569,13.9698,13.8436,13.9233,1836600.0
2006-07-11 09:30:00,20.5,21.08,20.5,20.87,3036600.0,13.6112,13.9963,13.6112,13.8569,3036600.0
2006-07-11 10:00:00,20.87,21.22,20.8,20.96,1606000.0,13.8569,14.0893,13.8104,13.9166,1606000.0
2006-07-11 10:30:00,20.96,21.04,20.87,20.91,1337400.0,13.9166,13.9698,13.8569,13.8835,1337400.0
2006-07-11 11:00:00,20.91,20.92,20.83,20.91,750800.0,13.8835,13.8901,13.8303,13.8835,750800.0
2006-07-11 11:30:00,20.9,20.91,20.8,20.8,549900.0,13.8768,13.8835,13.8104,13.8104,549900.0
2006-07-11 12:00:00,20.8,20.83,20.73,20.76,609000.0,13.8104,13.8303,13.7639,13.7839,609000.0
2006-07-11 12:30:00,20.75,20.76,20.65,20.66,531000.0,13.7772,13.7839,13.7108,13.7175,531000.0
2006-07-11 13:00:00,20.66,20.7,20.53,20.53,674000.0,13.7175,13.744,13.6311,13.6311,674000.0
2006-07-11 13:30:00,20.52,20.82,20.45,20.77,1422200.0,13.6245,13.8237,13.578,13.7905,1422200.0
2006-07-11 14:00:00,20.77,21.09,20.76,20.9,1955600.0,13.7905,14.003,13.7839,13.8768,1955600.0
2006-07-11 14:30:00,20.9,20.94,20.8,20.84,917200.0,13.8768,13.9034,13.8104,13.837,917200.0
2006-07-11 15:00:00,20.84,21.06,20.8,21.02,1318200.0,13.837,13.983,13.8104,13.9565,1318200.0
2006-07-11 15:30:00,21.03,21.17,20.97,21.1,1713300.0,13.9631,14.0561,13.9233,14.0096,1713300.0
2006-07-12 09:30:00,21.05,21.41,21.0,21.11,806600.0,13.9764,14.2154,13.9432,14.0162,806600.0
2006-07-12 10:00:00,21.1,21.27,20.97,21.1,822500.0,14.0096,14.1225,13.9233,14.0096,822500.0
2006-07-12 10:30:00,21.08,21.13,20.96,21.02,711600.0,13.9963,14.0295,13.9166,13.9565,711600.0
2006-07-12 11:00:00,21.03,21.08,21.0,21.01,429700.0,13.9631,13.9963,13.9432,13.9498,429700.0
2006-07-12 11:30:00,21.0,21.05,20.98,21.02,299100.0,13.9432,13.9764,13.9299,13.9565,299100.0
2006-07-12 12:00:00,21.02,21.11,21.02,21.04,625700.0,13.9565,14.0162,13.9565,13.9698,625700.0
2006-07-12 12:30:00,21.05,21.1,21.02,21.07,292400.0,13.9764,14.0096,13.9565,13.9897,292400.0
2006-07-12 13:00:00,21.07,21.08,20.97,21.0,515400.0,13.9897,13.9963,13.9233,13.9432,515400.0
2006-07-12 13:30:00,21.0,21.09,20.97,21.08,627900.0,13.9432,14.003,13.9233,13.9963,627900.0
2006-07-12 14:00:00,21.07,21.22,21.07,21.2,860900.0,13.9897,14.0893,13.9897,14.076,860900.0
2006-07-12 14:30:00,21.19,21.23,21.08,21.14,714700.0,14.0694,14.0959,13.9963,14.0362,714700.0
2006-07-12 15:00:00,21.14,21.3,21.12,21.26,854700.0,14.0362,14.1424,14.0229,14.1158,854700.0
2006-07-12 15:30:00,21.27,21.27,21.07,21.17,1331500.0,14.1225,14.1225,13.9897,14.0561,1331500.0
2006-07-13 09:30:00,20.95,21.25,20.87,20.94,1493700.0,13.91,14.1092,13.8569,13.9034,1493700.0
2006-07-13 10:00:00,20.94,21.16,20.93,21.09,981400.0,13.9034,14.0494,13.8967,14.003,981400.0
2006-07-13 10:30:00,21.1,21.4,21.09,21.17,860900.0,14.0096,14.2088,14.003,14.0561,860900.0
2006-07-13 11:00:00,21.18,21.21,21.07,21.17,572100.0,14.0627,14.0826,13.9897,14.0561,572100.0
2006-07-13 11:30:00,21.17,21.3,21.13,21.2,712900.0,14.0561,14.1424,14.0295,14.076,712900.0
2006-07-13 12:00:00,21.21,21.41,21.15,21.29,973200.0,14.0826,14.2154,14.0428,14.1358,973200.0
2006-07-13 12:30:00,21.3,21.32,21.18,21.21,420500.0,14.1424,14.1557,14.0627,14.0826,420500.0
2006-07-13 13:00:00,21.2,21.24,21.1,21.12,550200.0,14.076,14.1026,14.0096,14.0229,550200.0
2006-07-13 13:30:00,21.11,21.12,20.88,20.9,720200.0,14.0162,14.0229,13.8635,13.8768,720200.0
2006-07-13 14:00:00,20.9,21.03,20.89,21.0,744900.0,13.8768,13.9631,13.8702,13.9432,744900.0
2006-07-13 14:30:00,21.0,21.01,20.74,20.78,879100.0,13.9432,13.9498,13.7706,13.7971,879100.0
2006-07-13 15:00:00,20.78,20.83,20.68,20.7,839300.0,13.7971,13.8303,13.7307,13.744,839300.0
2006-07-13 15:30:00,20.7,20.74,20.62,20.64,1698100.0,13.744,13.7706,13.6909,13.7042,1698100.0
2006-07-14 09:30:00,21.2,21.75,20.85,21.74,3508700.0,14.076,14.4412,13.8436,14.4345,3508700.0
2006-07-14 10:00:00,21.72,21.93,21.52,21.74,2992900.0,14.4213,14.5607,14.2885,14.4345,2992900.0
2006-07-14 10:30:00,21.73,22.19,21.6,21.75,2305600.0,14.4279,14.7333,14.3416,14.4412,2305600.0
2006-07-14 11:00:00,21.77,21.8,21.42,21.43,1546000.0,14.4545,14.4744,14.2221,14.2287,1546000.0
2006-07-14 11:30:00,21.43,21.74,21.26,21.7,1552200.0,14.2287,14.4345,14.1158,14.408,1552200.0
2006-07-14 12:00:00,21.7,21.86,21.64,21.76,755500.0,14.408,14.5142,14.3681,14.4478,755500.0
2006-07-14 12:30:00,21.75,22.0,21.66,21.85,712600.0,14.4412,14.6072,14.3814,14.5076,712600.0
2006-07-14 13:00:00,21.85,21.88,21.75,21.88,523400.0,14.5076,14.5275,14.4412,14.5275,523400.0
2006-07-14 13:30:00,21.86,21.94,21.8,21.83,648000.0,14.5142,14.5673,14.4744,14.4943,648000.0
2006-07-14 14:00:00,21.82,21.95,21.8,21.95,830900.0,14.4877,14.574,14.4744,14.574,830900.0
2006-07-14 14:30:00,21.94,22.08,21.91,21.95,1547000.0,14.5673,14.6603,14.5474,14.574,1547000.0
2006-07-14 15:00:00,21.95,22.05,21.81,21.87,1691400.0,14.574,14.6404,14.481,14.5209,1691400.0
2006-07-14 15:30:00,21.87,22.04,21.84,21.98,2018800.0,14.5209,14.6337,14.5009,14.5939,2018800.0
2006-07-17 09:30:00,21.76,22.07,21.75,21.75,1120200.0,14.4478,14.6536,14.4412,14.4412,1120200.0
2006-07-17 10:00:00,21.75,21.91,21.67,21.7,995700.0,14.4412,14.5474,14.3881,14.408,995700.0
2006-07-17 10:30:00,21.7,21.88,21.65,21.83,759400.0,14.408,14.5275,14.3748,14.4943,759400.0
2006-07-17 11:00:00,21.83,21.96,21.79,21.84,681500.0,14.4943,14.5806,14.4677,14.5009,681500.0
2006-07-17 11:30:00,21.84,21.99,21.8,21.94,379300.0,14.5009,14.6005,14.4744,14.5673,379300.0
2006-07-17 12:00:00,21.93,22.02,21.9,22.01,337500.0,14.5607,14.6204,14.5408,14.6138,337500.0
2006-07-17 12:30:00,22.02,22.09,21.99,22.01,304800.0,14.6204,14.6669,14.6005,14.6138,304800.0
2006-07-17 13:00:00,22.01,22.04,21.94,21.97,304400.0,14.6138,14.6337,14.5673,14.5873,304400.0
2006-07-17 13:30:00,21.96,22.03,21.87,22.02,315400.0,14.5806,14.6271,14.5209,14.6204,315400.0
2006-07-17 14:00:00,22.03,22.04,21.91,21.97,313800.0,14.6271,14.6337,14.5474,14.5873,313800.0
2006-07-17 14:30:00,21.96,21.98,21.85,21.85,257500.0,14.5806,14.5939,14.5076,14.5076,257500.0
2006-07-17 15:00:00,21.85,21.86,21.75,21.75,562100.0,14.5076,14.5142,14.4412,14.4412,562100.0
2006-07-17 15:30:00,21.76,21.85,21.71,21.75,691500.0,14.4478,14.5076,14.4146,14.4412,691500.0
2006-07-18 09:30:00,21.75,22.34,21.75,21.99,627500.0,14.4412,14.8329,14.4412,14.6005,627500.0
2006-07-18 10:00:00,21.99,22.03,21.84,21.99,584100.0,14.6005,14.6271,14.5009,14.6005,584100.0
2006-07-18 10:30:00,21.99,22.01,21.75,21.76,2062200.0,14.6005,14.6138,14.4412,14.4478,2062200.0
2006-07-18 11:00:00,21.75,21.82,21.73,21.79,662400.0,14.4412,14.4877,14.4279,14.4677,662400.0
2006-07-18 11:30:00,21.78,21.99,21.75,21.91,473400.0,14.4611,14.6005,14.4412,14.5474,473400.0
2006-07-18 12:00:00,21.9,21.93,21.76,21.9,312500.0,14.5408,14.5607,14.4478,14.5408,312500.0
2006-07-18 12:30:00,21.9,21.99,21.75,21.83,326700.0,14.5408,14.6005,14.4412,14.4943,326700.0
2006-07-18 13:00:00,21.82,21.82,21.65,21.75,558600.0,14.4877,14.4877,14.3748,14.4412,558600.0
2006-07-18 13:30:00,21.74,21.78,21.56,21.59,512800.0,14.4345,14.4611,14.315,14.3349,512800.0
2006-07-18 14:00:00,21.6,21.77,21.56,21.67,520800.0,14.3416,14.4545,14.315,14.3881,520800.0
2006-07-18 14:30:00,21.68,21.84,21.67,21.83,524800.0,14.3947,14.5009,14.3881,14.4943,524800.0
2006-07-18 15:00:00,21.83,21.91,21.72,21.84,509400.0,14.4943,14.5474,14.4213,14.5009,509400.0
2006-07-18 15:30:00,21.84,22.02,21.8,21.94,1362000.0,14.5009,14.6204,14.4744,14.5673,1362000.0
2006-07-19 09:30:00,22.04,22.25,21.69,22.09,1005500.0,14.6337,14.7732,14.4013,14.6669,1005500.0
2006-07-19 10:00:00,22.1,22.37,22.05,22.31,1392500.0,14.6736,14.8528,14.6404,14.813,1392500.0
2006-07-19 10:30:00,22.3,22.55,22.28,22.53,945200.0,14.8064,14.9723,14.7931,14.9591,945200.0
2006-07-19 11:00:00,22.51,22.53,22.29,22.34,568200.0,14.9458,14.9591,14.7997,14.8329,568200.0
2006-07-19 11:30:00,22.34,22.39,22.2,22.22,567900.0,14.8329,14.8661,14.74,14.7532,567900.0
2006-07-19 12:00:00,22.23,22.3,22.11,22.15,511900.0,14.7599,14.8064,14.6802,14.7068,511900.0
2006-07-19 12:30:00,22.16,22.36,22.08,22.35,690400.0,14.7134,14.8462,14.6603,14.8396,690400.0
2006-07-19 13:00:00,22.35,22.66,22.35,22.66,782500.0,14.8396,15.0454,14.8396,15.0454,782500.0
2006-07-19 13:30:00,22.65,22.67,22.46,22.46,641700.0,15.0387,15.052,14.9126,14.9126,641700.0
2006-07-19 14:00:00,22.46,22.54,22.34,22.47,490300.0,14.9126,14.9657,14.8329,14.9192,490300.0
2006-07-19 14:30:00,22.47,22.6,22.39,22.59,384100.0,14.9192,15.0055,14.8661,14.9989,384100.0
2006-07-19 15:00:00,22.6,22.64,22.56,22.62,1037400.0,15.0055,15.0321,14.979,15.0188,1037400.0
2006-07-19 15:30:00,22.61,22.64,22.5,22.64,1082500.0,15.0122,15.0321,14.9392,15.0321,1082500.0
2006-07-20 09:30:00,22.9,23.25,22.81,22.85,1123300.0,15.2047,15.4371,15.145,15.1715,1123300.0
2006-07-20 10:00:00,22.85,22.91,22.62,22.77,822300.0,15.1715,15.2114,15.0188,15.1184,822300.0
2006-07-20 10:30:00,22.78,22.81,22.54,22.76,566500.0,15.1251,15.145,14.9657,15.1118,566500.0
2006-07-20 11:00:00,22.76,22.78,22.62,22.65,345300.0,15.1118,15.1251,15.0188,15.0387,345300.0
2006-07-20 11:30:00,22.65,22.75,22.64,22.65,739700.0,15.0387,15.1051,15.0321,15.0387,739700.0
2006-07-20 12:00:00,22.66,22.67,22.53,22.57,281900.0,15.0454,15.052,14.9591,14.9856,281900.0
2006-07-20 12:30:00,22.56,22.64,22.5,22.63,524400.0,14.979,15.0321,14.9392,15.0255,524400.0
2006-07-20 13:00:00,22.64,22.79,22.64,22.77,572400.0,15.0321,15.1317,15.0321,15.1184,572400.0
2006-07-20 13:30:00,22.77,22.77,22.66,22.73,529700.0,15.1184,15.1184,15.0454,15.0919,529700.0
2006-07-20 14:00:00,22.74,22.85,22.62,22.65,816300.0,15.0985,15.1715,15.0188,15.0387,816300.0
2006-07-20 14:30:00,22.65,22.78,22.64,22.72,500200.0,15.0387,15.1251,15.0321,15.0852,500200.0
2006-07-20 15:00:00,22.71,22.77,22.66,22.72,701100.0,15.0786,15.1184,15.0454,15.0852,701100.0
2006-07-20 15:30:00,22.71,22.75,22.62,22.66,1360500.0,15.0786,15.1051,15.0188,15.0454,1360500.0
2006-07-21 09:30:00,22.69,22.69,21.69,21.76,2302800.0,15.0653,15.0653,14.4013,14.4478,2302800.0
2006-07-21 10:00:00,21.79,21.91,21.64,21.9,1348300.0,14.4677,14.5474,14.3681,14.5408,1348300.0
2006-07-21 10:30:00,21.91,22.15,21.84,22.07,808300.0,14.5474,14.7068,14.5009,14.6536,808300.0
2006-07-21 11:00:00,22.07,22.12,21.87,21.87,743700.0,14.6536,14.6868,14.5209,14.5209,743700.0
2006-07-21 11:30:00,21.86,22.0,21.85,21.95,451900.0,14.5142,14.6072,14.5076,14.574,451900.0
2006-07-21 12:00:00,21.94,21.97,21.79,21.92,701100.0,14.5673,14.5873,14.4677,14.5541,701100.0
2006-07-21 12:30:00,21.92,21.96,21.8,21.89,442400.0,14.5541,14.5806,14.4744,14.5341,442400.0
2006-07-21 13:00:00,21.89,21.96,21.81,21.9,446000.0,14.5341,14.5806,14.481,14.5408,446000.0
2006-07-21 13:30:00,21.9,21.96,21.88,21.91,348700.0,14.5408,14.5806,14.5275,14.5474,348700.0
2006-07-21 14:00:00,21.91,21.93,21.83,21.88,506000.0,14.5474,14.5607,14.4943,14.5275,506000.0
2006-07-21 14:30:00,21.88,21.9,21.8,21.84,452300.0,14.5275,14.5408,14.4744,14.5009,452300.0
2006-07-21 15:00:00,21.84,21.92,21.83,21.86,759800.0,14.5009,14.5541,14.4943,14.5142,759800.0
2006-07-21 15:30:00,21.86,21.95,21.85,21.91,1037300.0,14.5142,14.574,14.5076,14.5474,1037300.0
2006-07-24 09:30:00,21.9,22.1,21.78,21.8,1005900.0,14.5408,14.6736,14.4611,14.4744,1005900.0
2006-07-24 10:00:00,21.8,21.92,21.78,21.9,708800.0,14.4744,14.5541,14.4611,14.5408,708800.0
2006-07-24 10:30:00,21.9,22.08,21.89,22.07,583300.0,14.5408,14.6603,14.5341,14.6536,583300.0
2006-07-24 11:00:00,22.06,22.24,22.05,22.24,532500.0,14.647,14.7665,14.6404,14.7665,532500.0
2006-07-24 11:30:00,22.24,22.31,22.05,22.06,704000.0,14.7665,14.813,14.6404,14.647,704000.0
2006-07-24 12:00:00,22.06,22.08,21.8,21.95,607600.0,14.647,14.6603,14.4744,14.574,607600.0
2006-07-24 12:30:00,21.95,22.02,21.84,21.84,354200.0,14.574,14.6204,14.5009,14.5009,354200.0
2006-07-24 13:00:00,21.85,21.88,21.65,21.77,427700.0,14.5076,14.5275,14.3748,14.4545,427700.0
2006-07-24 13:30:00,21.77,21.91,21.72,21.79,711800.0,14.4545,14.5474,14.4213,14.4677,711800.0
2006-07-24 14:00:00,21.79,21.79,21.59,21.64,528000.0,14.4677,14.4677,14.3349,14.3681,528000.0
2006-07-24 14:30:00,21.63,21.82,21.63,21.79,832900.0,14.3615,14.4877,14.3615,14.4677,832900.0
2006-07-24 15:00:00,21.78,21.96,21.77,21.86,964900.0,14.4611,14.5806,14.4545,14.5142,964900.0
2006-07-24 15:30:00,21.85,21.93,21.82,21.84,1226400.0,14.5076,14.5607,14.4877,14.5009,1226400.0
2006-07-25 09:30:00,21.7,21.82,21.63,21.66,1224100.0,14.408,14.4877,14.3615,14.3814,1224100.0
2006-07-25 10:00:00,21.65,21.82,21.65,21.73,1227900.0,14.3748,14.4877,14.3748,14.4279,1227900.0
2006-07-25 10:30:00,21.74,21.75,21.41,21.6,904900.0,14.4345,14.4412,14.2154,14.3416,904900.0
2006-07-25 11:00:00,21.6,21.67,21.5,21.62,1961200.0,14.3416,14.3881,14.2752,14.3549,1961200.0
2006-07-25 11:30:00,21.6,21.71,21.54,21.6,776200.0,14.3416,14.4146,14.3017,14.3416,776200.0
2006-07-25 12:00:00,21.6,21.65,21.54,21.65,556200.0,14.3416,14.3748,14.3017,14.3748,556200.0
2006-07-25 12:30:00,21.65,21.7,21.59,21.63,628800.0,14.3748,14.408,14.3349,14.3615,628800.0
2006-07-25 13:00:00,21.64,21.7,21.62,21.69,650000.0,14.3681,14.408,14.3549,14.4013,650000.0
2006-07-25 13:30:00,21.7,21.73,21.51,21.56,531200.0,14.408,14.4279,14.2818,14.315,531200.0
2006-07-25 14:00:00,21.56,21.63,21.51,21.57,647500.0,14.315,14.3615,14.2818,14.3217,647500.0
2006-07-25 14:30:00,21.57,21.65,21.43,21.44,1177400.0,14.3217,14.3748,14.2287,14.2354,1177400.0
2006-07-25 15:00:00,21.44,21.63,21.43,21.58,1591800.0,14.2354,14.3615,14.2287,14.3283,1591800.0
2006-07-25 15:30:00,21.57,21.79,21.57,21.67,1377000.0,14.3217,14.4677,14.3217,14.3881,1377000.0
2006-07-26 09:30:00,20.12,20.22,19.25,19.72,9707400.0,13.3589,13.4253,12.7813,13.0933,9707400.0
2006-07-26 10:00:00,19.71,19.9,19.25,19.33,4855300.0,13.0867,13.2128,12.7813,12.8344,4855300.0
2006-07-26 10:30:00,19.33,19.54,19.19,19.25,4828900.0,12.8344,12.9738,12.7414,12.7813,4828900.0
2006-07-26 11:00:00,19.31,19.6,19.28,19.51,6545200.0,12.8211,13.0137,12.8012,12.9539,6545200.0
2006-07-26 11:30:00,19.52,19.55,19.14,19.24,4101600.0,12.9605,12.9805,12.7082,12.7746,4101600.0
2006-07-26 12:00:00,19.25,19.42,19.19,19.19,2201100.0,12.7813,12.8941,12.7414,12.7414,2201100.0
2006-07-26 12:30:00,19.19,19.2,18.87,18.97,4156000.0,12.7414,12.7481,12.529,12.5954,4156000.0
2006-07-26 13:00:00,18.96,19.03,18.87,18.88,2051200.0,12.5887,12.6352,12.529,12.5356,2051200.0
2006-07-26 13:30:00,18.88,18.91,18.62,18.65,2932900.0,12.5356,12.5555,12.363,12.3829,2932900.0
2006-07-26 14:00:00,18.66,18.76,18.51,18.61,4417400.0,12.3895,12.4559,12.2899,12.3563,4417400.0
2006-07-26 14:30:00,18.61,18.68,18.52,18.54,2569600.0,12.3563,12.4028,12.2966,12.3099,2569600.0
2006-07-26 15:00:00,18.54,18.55,18.41,18.49,4378400.0,12.3099,12.3165,12.2235,12.2767,4378400.0
2006-07-26 15:30:00,18.49,18.9,18.48,18.55,5268100.0,12.2767,12.5489,12.27,12.3165,5268100.0
2006-07-27 09:30:00,18.87,18.93,18.5,18.82,2649400.0,12.529,12.5688,12.2833,12.4958,2649400.0
2006-07-27 10:00:00,18.82,18.83,18.56,18.64,1910800.0,12.4958,12.5024,12.3231,12.3763,1910800.0
2006-07-27 10:30:00,18.64,18.78,18.59,18.7,1215800.0,12.3763,12.4692,12.3431,12.4161,1215800.0
2006-07-27 11:00:00,18.7,18.75,18.48,18.49,1310500.0,12.4161,12.4493,12.27,12.2767,1310500.0
2006-07-27 11:30:00,18.48,18.48,18.08,18.25,2839200.0,12.27,12.27,12.0044,12.1173,2839200.0
2006-07-27 12:00:00,18.24,18.44,18.18,18.4,1232500.0,12.1107,12.2435,12.0708,12.2169,1232500.0
2006-07-27 12:30:00,18.41,18.44,18.33,18.38,760400.0,12.2235,12.2435,12.1704,12.2036,760400.0
2006-07-27 13:00:00,18.38,18.41,18.35,18.38,707000.0,12.2036,12.2235,12.1837,12.2036,707000.0
2006-07-27 13:30:00,18.39,18.4,18.32,18.32,818400.0,12.2103,12.2169,12.1638,12.1638,818400.0
2006-07-27 14:00:00,18.32,18.33,18.28,18.32,899600.0,12.1638,12.1704,12.1372,12.1638,899600.0
2006-07-27 14:30:00,18.32,18.36,18.27,18.29,591400.0,12.1638,12.1903,12.1306,12.1439,591400.0
2006-07-27 15:00:00,18.29,18.36,18.27,18.31,1220600.0,12.1439,12.1903,12.1306,12.1571,1220600.0
2006-07-27 15:30:00,18.3,18.33,18.29,18.3,1890600.0,12.1505,12.1704,12.1439,12.1505,1890600.0
2006-07-28 09:30:00,18.6,18.67,18.38,18.43,1653400.0,12.3497,12.3962,12.2036,12.2368,1653400.0
2006-07-28 10:00:00,18.42,18.81,18.42,18.55,2175000.0,12.2302,12.4891,12.2302,12.3165,2175000.0
2006-07-28 10:30:00,18.55,18.8,18.52,18.8,1403700.0,12.3165,12.4825,12.2966,12.4825,1403700.0
2006-07-28 11:00:00,18.8,19.01,18.8,18.99,1718100.0,12.4825,12.6219,12.4825,12.6086,1718100.0
2006-07-28 11:30:00,18.98,19.21,18.91,19.12,1483500.0,12.602,12.7547,12.5555,12.695,1483500.0
2006-07-28 12:00:00,19.13,19.21,19.09,19.2,1224400.0,12.7016,12.7547,12.675,12.7481,1224400.0
2006-07-28 12:30:00,19.21,19.38,19.15,19.32,1363500.0,12.7547,12.8676,12.7149,12.8278,1363500.0
2006-07-28 13:00:00,19.32,19.46,19.15,19.15,1359600.0,12.8278,12.9207,12.7149,12.7149,1359600.0
2006-07-28 13:30:00,19.16,19.24,19.06,19.13,1057900.0,12.7215,12.7746,12.6551,12.7016,1057900.0
2006-07-28 14:00:00,19.13,19.21,19.09,19.16,588700.0,12.7016,12.7547,12.675,12.7215,588700.0
2006-07-28 14:30:00,19.16,19.16,19.02,19.08,961400.0,12.7215,12.7215,12.6286,12.6684,961400.0
2006-07-28 15:00:00,19.09,19.19,19.07,19.13,631300.0,12.675,12.7414,12.6618,12.7016,631300.0
2006-07-28 15:30:00,19.14,19.22,19.05,19.12,1689300.0,12.7082,12.7614,12.6485,12.695,1689300.0
2006-07-31 09:30:00,19.23,19.36,19.08,19.19,1403400.0,12.768,12.8543,12.6684,12.7414,1403400.0
2006-07-31 10:00:00,19.19,19.38,19.15,19.31,957400.0,12.7414,12.8676,12.7149,12.8211,957400.0
2006-07-31 10:30:00,19.33,19.34,19.2,19.22,722400.0,12.8344,12.841,12.7481,12.7614,722400.0
2006-07-31 11:00:00,19.23,19.23,19.05,19.05,1000400.0,12.768,12.768,12.6485,12.6485,1000400.0
2006-07-31 11:30:00,19.04,19.2,19.01,19.11,735500.0,12.6418,12.7481,12.6219,12.6883,735500.0
2006-07-31 12:00:00,19.11,19.15,19.07,19.14,360800.0,12.6883,12.7149,12.6618,12.7082,360800.0
2006-07-31 12:30:00,19.15,19.15,19.05,19.05,433200.0,12.7149,12.7149,12.6485,12.6485,433200.0
2006-07-31 13:00:00,19.05,19.06,18.98,18.99,742100.0,12.6485,12.6551,12.602,12.6086,742100.0
2006-07-31 13:30:00,19.0,19.09,18.96,19.09,563900.0,12.6153,12.675,12.5887,12.675,563900.0
2006-07-31 14:00:00,19.09,19.12,19.04,19.06,516900.0,12.675,12.695,12.6418,12.6551,516900.0
2006-07-31 14:30:00,19.06,19.09,19.01,19.06,485900.0,12.6551,12.675,12.6219,12.6551,485900.0
2006-07-31 15:00:00,19.06,19.14,19.02,19.04,770000.0,12.6551,12.7082,12.6286,12.6418,770000.0
2006-07-31 15:30:00,19.05,19.13,19.03,19.07,1121200.0,12.6485,12.7016,12.6352,12.6618,1121200.0
2006-08-01 09:30:00,18.94,18.98,18.52,18.74,1129700.0,12.5754,12.602,12.2966,12.4427,1129700.0
2006-08-01 10:00:00,18.74,18.77,18.45,18.53,1434000.0,12.4427,12.4626,12.2501,12.3032,1434000.0
2006-08-01 10:30:00,18.54,18.64,18.42,18.42,984300.0,12.3099,12.3763,12.2302,12.2302,984300.0
2006-08-01 11:00:00,18.42,18.47,18.29,18.3,1220600.0,12.2302,12.2634,12.1439,12.1505,1220600.0
2006-08-01 11:30:00,18.31,18.42,18.28,18.31,1530700.0,12.1571,12.2302,12.1372,12.1571,1530700.0
2006-08-01 12:00:00,18.3,18.31,18.24,18.24,1147100.0,12.1505,12.1571,12.1107,12.1107,1147100.0
2006-08-01 12:30:00,18.24,18.28,18.16,18.26,1104000.0,12.1107,12.1372,12.0576,12.124,1104000.0
2006-08-01 13:00:00,18.27,18.27,18.15,18.22,1261200.0,12.1306,12.1306,12.0509,12.0974,1261200.0
2006-08-01 13:30:00,18.23,18.3,18.17,18.28,1461600.0,12.104,12.1505,12.0642,12.1372,1461600.0
2006-08-01 14:00:00,18.27,18.32,18.2,18.21,1235000.0,12.1306,12.1638,12.0841,12.0908,1235000.0
2006-08-01 14:30:00,18.21,18.22,18.09,18.12,1120200.0,12.0908,12.0974,12.0111,12.031,1120200.0
2006-08-01 15:00:00,18.12,18.16,18.07,18.12,1587300.0,12.031,12.0576,11.9978,12.031,1587300.0
2006-08-01 15:30:00,18.11,18.25,18.11,18.23,2248900.0,12.0244,12.1173,12.0244,12.104,2248900.0
2006-08-02 09:30:00,18.0,18.37,17.58,17.8,3127800.0,11.9513,12.197,11.6725,11.8185,3127800.0
2006-08-02 10:00:00,17.8,17.81,17.66,17.74,1433800.0,11.8185,11.8252,11.7256,11.7787,1433800.0
2006-08-02 10:30:00,17.74,17.74,17.6,17.62,1735000.0,11.7787,11.7787,11.6857,11.699,1735000.0
2006-08-02 11:00:00,17.63,17.73,17.5,17.69,2257000.0,11.7057,11.7721,11.6193,11.7455,2257000.0
2006-08-02 11:30:00,17.7,18.12,17.69,18.11,2183900.0,11.7521,12.031,11.7455,12.0244,2183900.0
2006-08-02 12:00:00,18.11,18.22,18.02,18.2,2071200.0,12.0244,12.0974,11.9646,12.0841,2071200.0
2006-08-02 12:30:00,18.2,18.2,17.95,18.01,2299600.0,12.0841,12.0841,11.9181,11.958,2299600.0
2006-08-02 13:00:00,18.0,18.27,17.99,18.15,1067600.0,11.9513,12.1306,11.9447,12.0509,1067600.0
2006-08-02 13:30:00,18.14,18.2,18.11,18.18,708900.0,12.0443,12.0841,12.0244,12.0708,708900.0
2006-08-02 14:00:00,18.18,18.22,18.02,18.04,1474200.0,12.0708,12.0974,11.9646,11.9779,1474200.0
2006-08-02 14:30:00,18.02,18.04,17.9,18.0,2017000.0,11.9646,11.9779,11.8849,11.9513,2017000.0
2006-08-02 15:00:00,18.01,18.02,17.92,17.98,1253100.0,11.958,11.9646,11.8982,11.938,1253100.0
2006-08-02 15:30:00,17.98,18.0,17.95,17.98,1673300.0,11.938,11.9513,11.9181,11.938,1673300.0
2006-08-03 09:30:00,17.76,18.03,17.75,17.85,2001300.0,11.792,11.9712,11.7853,11.8517,2001300.0
2006-08-03 10:00:00,17.85,17.91,17.73,17.86,1440600.0,11.8517,11.8916,11.7721,11.8584,1440600.0
2006-08-03 10:30:00,17.85,18.05,17.82,18.03,1657600.0,11.8517,11.9845,11.8318,11.9712,1657600.0
2006-08-03 11:00:00,18.04,18.11,17.92,17.97,1145600.0,11.9779,12.0244,11.8982,11.9314,1145600.0
2006-08-03 11:30:00,17.96,17.97,17.91,17.92,369700.0,11.9248,11.9314,11.8916,11.8982,369700.0
2006-08-03 12:00:00,17.92,18.0,17.88,17.99,663500.0,11.8982,11.9513,11.8716,11.9447,663500.0
2006-08-03 12:30:00,17.99,18.17,17.98,18.1,674400.0,11.9447,12.0642,11.938,12.0177,674400.0
2006-08-03 13:00:00,18.1,18.41,18.1,18.38,1426500.0,12.0177,12.2235,12.0177,12.2036,1426500.0
2006-08-03 13:30:00,18.38,18.54,18.35,18.44,1127400.0,12.2036,12.3099,12.1837,12.2435,1127400.0
2006-08-03 14:00:00,18.44,18.51,18.32,18.4,1143900.0,12.2435,12.2899,12.1638,12.2169,1143900.0
2006-08-03 14:30:00,18.4,18.6,18.37,18.57,1354000.0,12.2169,12.3497,12.197,12.3298,1354000.0
2006-08-03 15:00:00,18.56,18.69,18.51,18.63,1206700.0,12.3231,12.4095,12.2899,12.3696,1206700.0
2006-08-03 15:30:00,18.63,18.64,18.42,18.48,1519900.0,12.3696,12.3763,12.2302,12.27,1519900.0
2006-08-04 09:30:00,18.9,18.97,18.74,18.8,1647500.0,12.5489,12.5954,12.4427,12.4825,1647500.0
2006-08-04 10:00:00,18.81,18.88,18.55,18.59,911900.0,12.4891,12.5356,12.3165,12.3431,911900.0
2006-08-04 10:30:00,18.59,18.64,18.54,18.6,1055300.0,12.3431,12.3763,12.3099,12.3497,1055300.0
2006-08-04 11:00:00,18.62,18.62,18.55,18.57,635100.0,12.363,12.363,12.3165,12.3298,635100.0
2006-08-04 11:30:00,18.57,18.61,18.47,18.49,622900.0,12.3298,12.3563,12.2634,12.2767,622900.0
2006-08-04 12:00:00,18.48,18.49,18.24,18.3,1032600.0,12.27,12.2767,12.1107,12.1505,1032600.0
2006-08-04 12:30:00,18.29,18.37,18.23,18.26,499600.0,12.1439,12.197,12.104,12.124,499600.0
2006-08-04 13:00:00,18.25,18.29,18.0,18.1,861000.0,12.1173,12.1439,11.9513,12.0177,861000.0
2006-08-04 13:30:00,18.1,18.17,17.99,18.1,1054300.0,12.0177,12.0642,11.9447,12.0177,1054300.0
2006-08-04 14:00:00,18.1,18.17,18.01,18.06,655500.0,12.0177,12.0642,11.958,11.9912,655500.0
2006-08-04 14:30:00,18.06,18.17,18.04,18.11,826100.0,11.9912,12.0642,11.9779,12.0244,826100.0
2006-08-04 15:00:00,18.11,18.21,18.07,18.21,584700.0,12.0244,12.0908,11.9978,12.0908,584700.0
2006-08-04 15:30:00,18.22,18.29,18.18,18.24,916800.0,12.0974,12.1439,12.0708,12.1107,916800.0
2006-08-07 09:30:00,18.2,18.53,18.15,18.28,998400.0,12.0841,12.3032,12.0509,12.1372,998400.0
2006-08-07 10:00:00,18.28,18.28,18.1,18.16,663300.0,12.1372,12.1372,12.0177,12.0576,663300.0
2006-08-07 10:30:00,18.16,18.18,18.05,18.06,462600.0,12.0576,12.0708,11.9845,11.9912,462600.0
2006-08-07 11:00:00,18.05,18.16,18.01,18.14,685300.0,11.9845,12.0576,11.958,12.0443,685300.0
2006-08-07 11:30:00,18.12,18.16,18.07,18.15,370300.0,12.031,12.0576,11.9978,12.0509,370300.0
2006-08-07 12:00:00,18.15,18.18,18.1,18.1,295700.0,12.0509,12.0708,12.0177,12.0177,295700.0
2006-08-07 12:30:00,18.11,18.16,18.06,18.14,615700.0,12.0244,12.0576,11.9912,12.0443,615700.0
2006-08-07 13:00:00,18.14,18.24,18.08,18.24,596300.0,12.0443,12.1107,12.0044,12.1107,596300.0
2006-08-07 13:30:00,18.23,18.32,18.23,18.3,1080700.0,12.104,12.1638,12.104,12.1505,1080700.0
2006-08-07 14:00:00,18.3,18.36,18.29,18.36,782500.0,12.1505,12.1903,12.1439,12.1903,782500.0
2006-08-07 14:30:00,18.36,18.55,18.35,18.55,1391300.0,12.1903,12.3165,12.1837,12.3165,1391300.0
2006-08-07 15:00:00,18.54,18.59,18.44,18.56,1622500.0,12.3099,12.3431,12.2435,12.3231,1622500.0
2006-08-07 15:30:00,18.56,18.63,18.5,18.54,1683100.0,12.3231,12.3696,12.2833,12.3099,1683100.0
2006-08-08 09:30:00,18.53,18.64,18.35,18.61,1366600.0,12.3032,12.3763,12.1837,12.3563,1366600.0
2006-08-08 10:00:00,18.61,18.7,18.45,18.49,750600.0,12.3563,12.4161,12.2501,12.2767,750600.0
2006-08-08 10:30:00,18.49,18.52,18.42,18.42,523200.0,12.2767,12.2966,12.2302,12.2302,523200.0
2006-08-08 11:00:00,18.42,18.44,18.35,18.43,725400.0,12.2302,12.2435,12.1837,12.2368,725400.0
2006-08-08 11:30:00,18.42,18.43,18.21,18.22,591100.0,12.2302,12.2368,12.0908,12.0974,591100.0
2006-08-08 12:00:00,18.22,18.37,18.2,18.35,952000.0,12.0974,12.197,12.0841,12.1837,952000.0
2006-08-08 12:30:00,18.35,18.36,18.26,18.28,424000.0,12.1837,12.1903,12.124,12.1372,424000.0
2006-08-08 13:00:00,18.27,18.28,18.22,18.23,581900.0,12.1306,12.1372,12.0974,12.104,581900.0
2006-08-08 13:30:00,18.23,18.26,18.13,18.16,635100.0,12.104,12.124,12.0376,12.0576,635100.0
2006-08-08 14:00:00,18.15,18.28,18.12,18.18,1367700.0,12.0509,12.1372,12.031,12.0708,1367700.0
2006-08-08 14:30:00,18.18,18.28,18.11,18.13,910200.0,12.0708,12.1372,12.0244,12.0376,910200.0
2006-08-08 15:00:00,18.12,18.19,18.04,18.05,792300.0,12.031,12.0775,11.9779,11.9845,792300.0
2006-08-08 15:30:00,18.04,18.09,17.87,18.0,2327700.0,11.9779,12.0111,11.865,11.9513,2327700.0
2006-08-09 09:30:00,18.25,18.41,18.2,18.38,1235400.0,12.1173,12.2235,12.0841,12.2036,1235400.0
2006-08-09 10:00:00,18.38,18.39,18.27,18.29,831400.0,12.2036,12.2103,12.1306,12.1439,831400.0
2006-08-09 10:30:00,18.29,18.36,18.24,18.31,1853700.0,12.1439,12.1903,12.1107,12.1571,1853700.0
2006-08-09 11:00:00,18.32,18.35,18.27,18.28,809500.0,12.1638,12.1837,12.1306,12.1372,809500.0
2006-08-09 11:30:00,18.28,18.3,18.14,18.16,837800.0,12.1372,12.1505,12.0443,12.0576,837800.0
2006-08-09 12:00:00,18.16,18.19,18.0,18.05,1090000.0,12.0576,12.0775,11.9513,11.9845,1090000.0
2006-08-09 12:30:00,18.04,18.05,17.88,17.96,1211200.0,11.9779,11.9845,11.8716,11.9248,1211200.0
2006-08-09 13:00:00,17.96,17.96,17.75,17.8,970800.0,11.9248,11.9248,11.7853,11.8185,970800.0
2006-08-09 13:30:00,17.8,17.9,17.77,17.83,1199600.0,11.8185,11.8849,11.7986,11.8384,1199600.0
2006-08-09 14:00:00,17.82,17.85,17.78,17.8,762300.0,11.8318,11.8517,11.8052,11.8185,762300.0
2006-08-09 14:30:00,17.8,17.82,17.56,17.61,1449300.0,11.8185,11.8318,11.6592,11.6924,1449300.0
2006-08-09 15:00:00,17.62,17.81,17.56,17.81,2525500.0,11.699,11.8252,11.6592,11.8252,2525500.0
2006-08-09 15:30:00,17.81,17.88,17.75,17.81,2906400.0,11.8252,11.8716,11.7853,11.8252,2906400.0
2006-08-10 09:30:00,17.8,17.98,17.77,17.9,2852600.0,11.8185,11.938,11.7986,11.8849,2852600.0
2006-08-10 10:00:00,17.89,18.2,17.81,18.18,1225400.0,11.8783,12.0841,11.8252,12.0708,1225400.0
2006-08-10 10:30:00,18.18,18.18,17.96,18.01,872600.0,12.0708,12.0708,11.9248,11.958,872600.0
2006-08-10 11:00:00,18.02,18.22,18.0,18.18,772300.0,11.9646,12.0974,11.9513,12.0708,772300.0
2006-08-10 11:30:00,18.18,18.2,18.03,18.18,574400.0,12.0708,12.0841,11.9712,12.0708,574400.0
2006-08-10 12:00:00,18.2,18.25,18.13,18.15,758800.0,12.0841,12.1173,12.0376,12.0509,758800.0
2006-08-10 12:30:00,18.14,18.15,18.09,18.12,372000.0,12.0443,12.0509,12.0111,12.031,372000.0
2006-08-10 13:00:00,18.12,18.24,18.12,18.19,826500.0,12.031,12.1107,12.031,12.0775,826500.0
2006-08-10 13:30:00,18.19,18.3,18.16,18.2,844800.0,12.0775,12.1505,12.0576,12.0841,844800.0
2006-08-10 14:00:00,18.2,18.3,18.18,18.19,661200.0,12.0841,12.1505,12.0708,12.0775,661200.0
2006-08-10 14:30:00,18.2,18.32,18.19,18.28,663800.0,12.0841,12.1638,12.0775,12.1372,663800.0
2006-08-10 15:00:00,18.28,18.3,18.11,18.13,1227900.0,12.1372,12.1505,12.0244,12.0376,1227900.0
2006-08-10 15:30:00,18.14,18.37,18.13,18.35,1484800.0,12.0443,12.197,12.0376,12.1837,1484800.0
2006-08-11 09:30:00,18.2,18.52,18.13,18.49,1102400.0,12.0841,12.2966,12.0376,12.2767,1102400.0
2006-08-11 10:00:00,18.5,18.65,18.48,18.61,1451300.0,12.2833,12.3829,12.27,12.3563,1451300.0
2006-08-11 10:30:00,18.61,18.75,18.59,18.69,1327300.0,12.3563,12.4493,12.3431,12.4095,1327300.0
2006-08-11 11:00:00,18.69,18.73,18.61,18.73,1336000.0,12.4095,12.436,12.3563,12.436,1336000.0
2006-08-11 11:30:00,18.74,18.74,18.7,18.71,1040200.0,12.4427,12.4427,12.4161,12.4227,1040200.0
2006-08-11 12:00:00,18.7,18.78,18.66,18.77,821600.0,12.4161,12.4692,12.3895,12.4626,821600.0
2006-08-11 12:30:00,18.77,18.78,18.73,18.77,518200.0,12.4626,12.4692,12.436,12.4626,518200.0
2006-08-11 13:00:00,18.77,18.9,18.74,18.79,996600.0,12.4626,12.5489,12.4427,12.4759,996600.0
2006-08-11 13:30:00,18.79,19.02,18.78,18.99,1358600.0,12.4759,12.6286,12.4692,12.6086,1358600.0
2006-08-11 14:00:00,19.0,19.01,18.8,18.82,1338500.0,12.6153,12.6219,12.4825,12.4958,1338500.0
2006-08-11 14:30:00,18.82,18.99,18.81,18.95,791200.0,12.4958,12.6086,12.4891,12.5821,791200.0
2006-08-11 15:00:00,18.95,19.02,18.89,18.99,1679400.0,12.5821,12.6286,12.5422,12.6086,1679400.0
2006-08-11 15:30:00,18.99,19.0,18.94,18.95,1529600.0,12.6086,12.6153,12.5754,12.5821,1529600.0
2006-08-14 09:30:00,19.19,19.35,18.97,19.13,2275000.0,12.7414,12.8477,12.5954,12.7016,2275000.0
2006-08-14 10:00:00,19.14,19.19,18.93,18.93,1390000.0,12.7082,12.7414,12.5688,12.5688,1390000.0
2006-08-14 10:30:00,18.93,19.17,18.92,19.12,1062700.0,12.5688,12.7282,12.5622,12.695,1062700.0
2006-08-14 11:00:00,19.12,19.25,19.09,19.24,861900.0,12.695,12.7813,12.675,12.7746,861900.0
2006-08-14 11:30:00,19.25,19.25,19.15,19.23,690200.0,12.7813,12.7813,12.7149,12.768,690200.0
2006-08-14 12:00:00,19.23,19.49,19.21,19.38,1447000.0,12.768,12.9406,12.7547,12.8676,1447000.0
2006-08-14 12:30:00,19.38,19.44,19.27,19.37,687000.0,12.8676,12.9074,12.7946,12.8609,687000.0
2006-08-14 13:00:00,19.37,19.44,19.35,19.41,574600.0,12.8609,12.9074,12.8477,12.8875,574600.0
2006-08-14 13:30:00,19.41,19.44,19.33,19.38,704700.0,12.8875,12.9074,12.8344,12.8676,704700.0
2006-08-14 14:00:00,19.37,19.4,19.18,19.21,685900.0,12.8609,12.8809,12.7348,12.7547,685900.0
2006-08-14 14:30:00,19.21,19.33,19.2,19.23,1197600.0,12.7547,12.8344,12.7481,12.768,1197600.0
2006-08-14 15:00:00,19.22,19.26,19.08,19.23,1163200.0,12.7614,12.7879,12.6684,12.768,1163200.0
2006-08-14 15:30:00,19.22,19.24,19.12,19.14,1703600.0,12.7614,12.7746,12.695,12.7082,1703600.0
2006-08-15 09:30:00,19.6,19.98,19.6,19.74,3699600.0,13.0137,13.266,13.0137,13.1066,3699600.0
2006-08-15 10:00:00,19.74,19.97,19.74,19.92,1336000.0,13.1066,13.2593,13.1066,13.2261,1336000.0
2006-08-15 10:30:00,19.92,19.98,19.67,19.97,1003300.0,13.2261,13.266,13.0601,13.2593,1003300.0
2006-08-15 11:00:00,19.97,19.99,19.81,19.87,1292300.0,13.2593,13.2726,13.1531,13.1929,1292300.0
2006-08-15 11:30:00,19.86,19.91,19.79,19.84,1036900.0,13.1863,13.2195,13.1398,13.173,1036900.0
2006-08-15 12:00:00,19.84,19.88,19.8,19.8,997000.0,13.173,13.1996,13.1465,13.1465,997000.0
2006-08-15 12:30:00,19.8,19.83,19.77,19.81,571500.0,13.1465,13.1664,13.1265,13.1531,571500.0
2006-08-15 13:00:00,19.81,19.92,19.79,19.89,758700.0,13.1531,13.2261,13.1398,13.2062,758700.0
2006-08-15 13:30:00,19.89,19.94,19.86,19.93,818900.0,13.2062,13.2394,13.1863,13.2328,818900.0
2006-08-15 14:00:00,19.93,19.94,19.86,19.92,1182500.0,13.2328,13.2394,13.1863,13.2261,1182500.0
2006-08-15 14:30:00,19.93,20.0,19.91,19.99,1131700.0,13.2328,13.2792,13.2195,13.2726,1131700.0
2006-08-15 15:00:00,19.99,20.13,19.97,20.1,1227900.0,13.2726,13.3656,13.2593,13.3456,1227900.0
2006-08-15 15:30:00,20.1,20.21,20.0,20.06,1688900.0,13.3456,13.4187,13.2792,13.3191,1688900.0
2006-08-16 09:30:00,20.5,20.68,20.35,20.62,2741300.0,13.6112,13.7307,13.5116,13.6909,2741300.0
2006-08-16 10:00:00,20.65,20.65,20.42,20.48,1483200.0,13.7108,13.7108,13.5581,13.5979,1483200.0
2006-08-16 10:30:00,20.48,20.67,20.48,20.65,1339700.0,13.5979,13.7241,13.5979,13.7108,1339700.0
2006-08-16 11:00:00,20.65,20.65,20.53,20.54,799800.0,13.7108,13.7108,13.6311,13.6378,799800.0
2006-08-16 11:30:00,20.55,20.63,20.53,20.56,710700.0,13.6444,13.6975,13.6311,13.6511,710700.0
2006-08-16 12:00:00,20.56,20.66,20.52,20.64,412500.0,13.6511,13.7175,13.6245,13.7042,412500.0
2006-08-16 12:30:00,20.64,20.83,20.62,20.82,857500.0,13.7042,13.8303,13.6909,13.8237,857500.0
2006-08-16 13:00:00,20.81,20.93,20.78,20.85,1145400.0,13.8171,13.8967,13.7971,13.8436,1145400.0
2006-08-16 13:30:00,20.85,20.85,20.73,20.77,594200.0,13.8436,13.8436,13.7639,13.7905,594200.0
2006-08-16 14:00:00,20.77,20.86,20.74,20.83,563300.0,13.7905,13.8503,13.7706,13.8303,563300.0
2006-08-16 14:30:00,20.83,20.9,20.82,20.9,834100.0,13.8303,13.8768,13.8237,13.8768,834100.0
2006-08-16 15:00:00,20.9,20.9,20.78,20.81,854000.0,13.8768,13.8768,13.7971,13.8171,854000.0
2006-08-16 15:30:00,20.81,20.91,20.8,20.84,1825800.0,13.8171,13.8835,13.8104,13.837,1825800.0
2006-08-17 09:30:00,20.79,21.08,20.76,21.07,1405500.0,13.8038,13.9963,13.7839,13.9897,1405500.0
2006-08-17 10:00:00,21.07,21.23,21.07,21.22,1457400.0,13.9897,14.0959,13.9897,14.0893,1457400.0
2006-08-17 10:30:00,21.22,21.35,21.2,21.24,1231500.0,14.0893,14.1756,14.076,14.1026,1231500.0
2006-08-17 11:00:00,21.24,21.29,21.23,21.23,1121600.0,14.1026,14.1358,14.0959,14.0959,1121600.0
2006-08-17 11:30:00,21.24,21.26,21.15,21.2,819200.0,14.1026,14.1158,14.0428,14.076,819200.0
2006-08-17 12:00:00,21.19,21.43,21.12,21.42,1112600.0,14.0694,14.2287,14.0229,14.2221,1112600.0
2006-08-17 12:30:00,21.41,21.54,21.39,21.52,1024000.0,14.2154,14.3017,14.2022,14.2885,1024000.0
2006-08-17 13:00:00,21.52,21.53,21.32,21.35,693500.0,14.2885,14.2951,14.1557,14.1756,693500.0
2006-08-17 13:30:00,21.35,21.45,21.2,21.21,693700.0,14.1756,14.242,14.076,14.0826,693700.0
2006-08-17 14:00:00,21.21,21.22,20.85,20.85,1491900.0,14.0826,14.0893,13.8436,13.8436,1491900.0
2006-08-17 14:30:00,20.85,20.97,20.79,20.89,1102400.0,13.8436,13.9233,13.8038,13.8702,1102400.0
2006-08-17 15:00:00,20.88,21.15,20.88,21.04,845500.0,13.8635,14.0428,13.8635,13.9698,845500.0
2006-08-17 15:30:00,21.05,21.08,20.91,20.99,1072400.0,13.9764,13.9963,13.8835,13.9366,1072400.0
2006-08-18 09:30:00,21.1,21.15,20.57,20.6,1752300.0,14.0096,14.0428,13.6577,13.6776,1752300.0
2006-08-18 10:00:00,20.6,20.82,20.48,20.55,1584000.0,13.6776,13.8237,13.5979,13.6444,1584000.0
2006-08-18 10:30:00,20.56,20.76,20.53,20.75,873200.0,13.6511,13.7839,13.6311,13.7772,873200.0
2006-08-18 11:00:00,20.75,20.92,20.75,20.78,547000.0,13.7772,13.8901,13.7772,13.7971,547000.0
2006-08-18 11:30:00,20.8,20.84,20.75,20.83,1818600.0,13.8104,13.837,13.7772,13.8303,1818600.0
2006-08-18 12:00:00,20.83,20.86,20.79,20.86,361900.0,13.8303,13.8503,13.8038,13.8503,361900.0
2006-08-18 12:30:00,20.86,20.91,20.85,20.88,295000.0,13.8503,13.8835,13.8436,13.8635,295000.0
2006-08-18 13:00:00,20.88,20.9,20.82,20.82,313200.0,13.8635,13.8768,13.8237,13.8237,313200.0
2006-08-18 13:30:00,20.83,20.95,20.83,20.89,356900.0,13.8303,13.91,13.8303,13.8702,356900.0
2006-08-18 14:00:00,20.89,21.0,20.87,20.95,355900.0,13.8702,13.9432,13.8569,13.91,355900.0
2006-08-18 14:30:00,20.95,21.17,20.95,21.05,750500.0,13.91,14.0561,13.91,13.9764,750500.0
2006-08-18 15:00:00,21.05,21.08,20.85,21.02,607100.0,13.9764,13.9963,13.8436,13.9565,607100.0
2006-08-18 15:30:00,21.01,21.07,20.94,21.0,1037500.0,13.9498,13.9897,13.9034,13.9432,1037500.0
2006-08-21 09:30:00,20.51,20.75,20.51,20.62,1324400.0,13.6179,13.7772,13.6179,13.6909,1324400.0
2006-08-21 10:00:00,20.62,20.93,20.61,20.83,804800.0,13.6909,13.8967,13.6843,13.8303,804800.0
2006-08-21 10:30:00,20.83,20.85,20.61,20.66,605200.0,13.8303,13.8436,13.6843,13.7175,605200.0
2006-08-21 11:00:00,20.66,20.7,20.53,20.66,964100.0,13.7175,13.744,13.6311,13.7175,964100.0
2006-08-21 11:30:00,20.66,20.78,20.66,20.69,535800.0,13.7175,13.7971,13.7175,13.7374,535800.0
2006-08-21 12:00:00,20.7,20.7,20.61,20.67,355600.0,13.744,13.744,13.6843,13.7241,355600.0
2006-08-21 12:30:00,20.66,20.7,20.64,20.65,222600.0,13.7175,13.744,13.7042,13.7108,222600.0
2006-08-21 13:00:00,20.65,20.69,20.63,20.65,374600.0,13.7108,13.7374,13.6975,13.7108,374600.0
2006-08-21 13:30:00,20.64,20.69,20.64,20.68,231200.0,13.7042,13.7374,13.7042,13.7307,231200.0
2006-08-21 14:00:00,20.68,20.69,20.58,20.66,418700.0,13.7307,13.7374,13.6643,13.7175,418700.0
2006-08-21 14:30:00,20.65,20.71,20.64,20.69,460000.0,13.7108,13.7507,13.7042,13.7374,460000.0
2006-08-21 15:00:00,20.7,20.81,20.68,20.76,1004100.0,13.744,13.8171,13.7307,13.7839,1004100.0
2006-08-21 15:30:00,20.76,20.87,20.75,20.83,1018300.0,13.7839,13.8569,13.7772,13.8303,1018300.0
2006-08-22 09:30:00,20.84,21.1,20.65,20.99,999300.0,13.837,14.0096,13.7108,13.9366,999300.0
2006-08-22 10:00:00,20.99,21.0,20.89,20.97,598100.0,13.9366,13.9432,13.8702,13.9233,598100.0
2006-08-22 10:30:00,20.98,21.0,20.87,20.9,379700.0,13.9299,13.9432,13.8569,13.8768,379700.0
2006-08-22 11:00:00,20.9,20.91,20.77,20.9,410900.0,13.8768,13.8835,13.7905,13.8768,410900.0
2006-08-22 11:30:00,20.9,20.92,20.75,20.81,325300.0,13.8768,13.8901,13.7772,13.8171,325300.0
2006-08-22 12:00:00,20.81,20.83,20.74,20.78,476500.0,13.8171,13.8303,13.7706,13.7971,476500.0
2006-08-22 12:30:00,20.78,20.8,20.73,20.74,301200.0,13.7971,13.8104,13.7639,13.7706,301200.0
2006-08-22 13:00:00,20.73,20.74,20.61,20.65,681800.0,13.7639,13.7706,13.6843,13.7108,681800.0
2006-08-22 13:30:00,20.65,20.7,20.63,20.68,498300.0,13.7108,13.744,13.6975,13.7307,498300.0
2006-08-22 14:00:00,20.69,20.7,20.62,20.67,666200.0,13.7374,13.744,13.6909,13.7241,666200.0
2006-08-22 14:30:00,20.66,20.67,20.58,20.64,472300.0,13.7175,13.7241,13.6643,13.7042,472300.0
2006-08-22 15:00:00,20.64,20.65,20.6,20.6,471500.0,13.7042,13.7108,13.6776,13.6776,471500.0
2006-08-22 15:30:00,20.59,20.62,20.55,20.57,908700.0,13.671,13.6909,13.6444,13.6577,908700.0
2006-08-23 09:30:00,20.83,21.03,20.7,21.02,1067700.0,13.8303,13.9631,13.744,13.9565,1067700.0
2006-08-23 10:00:00,21.01,21.02,20.82,20.88,837100.0,13.9498,13.9565,13.8237,13.8635,837100.0
2006-08-23 10:30:00,20.88,20.94,20.65,20.71,564900.0,13.8635,13.9034,13.7108,13.7507,564900.0
2006-08-23 11:00:00,20.7,20.71,20.55,20.63,720800.0,13.744,13.7507,13.6444,13.6975,720800.0
2006-08-23 11:30:00,20.63,20.66,20.51,20.56,994500.0,13.6975,13.7175,13.6179,13.6511,994500.0
2006-08-23 12:00:00,20.55,20.57,20.5,20.52,810100.0,13.6444,13.6577,13.6112,13.6245,810100.0
2006-08-23 12:30:00,20.52,20.68,20.47,20.67,681300.0,13.6245,13.7307,13.5913,13.7241,681300.0
2006-08-23 13:00:00,20.68,20.68,20.57,20.59,347900.0,13.7307,13.7307,13.6577,13.671,347900.0
2006-08-23 13:30:00,20.6,20.6,20.51,20.55,437700.0,13.6776,13.6776,13.6179,13.6444,437700.0
2006-08-23 14:00:00,20.55,20.63,20.54,20.58,567800.0,13.6444,13.6975,13.6378,13.6643,567800.0
2006-08-23 14:30:00,20.59,20.61,20.53,20.57,529900.0,13.671,13.6843,13.6311,13.6577,529900.0
2006-08-23 15:00:00,20.57,20.66,20.57,20.63,482700.0,13.6577,13.7175,13.6577,13.6975,482700.0
2006-08-23 15:30:00,20.63,20.81,20.61,20.78,973800.0,13.6975,13.8171,13.6843,13.7971,973800.0
2006-08-24 09:30:00,21.2,21.4,21.03,21.39,1956200.0,14.076,14.2088,13.9631,14.2022,1956200.0
2006-08-24 10:00:00,21.4,21.5,21.36,21.4,1490200.0,14.2088,14.2752,14.1822,14.2088,1490200.0
2006-08-24 10:30:00,21.39,21.4,21.06,21.22,958300.0,14.2022,14.2088,13.983,14.0893,958300.0
2006-08-24 11:00:00,21.22,21.25,21.08,21.17,667300.0,14.0893,14.1092,13.9963,14.0561,667300.0
2006-08-24 11:30:00,21.18,21.19,20.94,20.98,642400.0,14.0627,14.0694,13.9034,13.9299,642400.0
2006-08-24 12:00:00,20.97,21.01,20.86,21.01,558200.0,13.9233,13.9498,13.8503,13.9498,558200.0
2006-08-24 12:30:00,21.0,21.22,20.99,21.21,637000.0,13.9432,14.0893,13.9366,14.0826,637000.0
2006-08-24 13:00:00,21.22,21.25,21.13,21.23,467200.0,14.0893,14.1092,14.0295,14.0959,467200.0
2006-08-24 13:30:00,21.24,21.26,21.2,21.24,386500.0,14.1026,14.1158,14.076,14.1026,386500.0
2006-08-24 14:00:00,21.23,21.28,21.19,21.24,453300.0,14.0959,14.1291,14.0694,14.1026,453300.0
2006-08-24 14:30:00,21.24,21.25,21.12,21.2,504400.0,14.1026,14.1092,14.0229,14.076,504400.0
2006-08-24 15:00:00,21.19,21.21,21.11,21.17,591900.0,14.0694,14.0826,14.0162,14.0561,591900.0
2006-08-24 15:30:00,21.17,21.28,21.15,21.28,977100.0,14.0561,14.1291,14.0428,14.1291,977100.0
2006-08-25 09:30:00,21.44,22.0,21.36,21.93,2557900.0,14.2354,14.6072,14.1822,14.5607,2557900.0
2006-08-25 10:00:00,21.92,22.73,21.75,21.94,1459300.0,14.5541,15.0919,14.4412,14.5673,1459300.0
2006-08-25 10:30:00,21.94,22.13,21.94,21.97,1555800.0,14.5673,14.6935,14.5673,14.5873,1555800.0
2006-08-25 11:00:00,21.97,21.98,21.8,21.8,943300.0,14.5873,14.5939,14.4744,14.4744,943300.0
2006-08-25 11:30:00,21.8,21.89,21.56,21.83,1664900.0,14.4744,14.5341,14.315,14.4943,1664900.0
2006-08-25 12:00:00,21.82,21.88,21.75,21.87,542500.0,14.4877,14.5275,14.4412,14.5209,542500.0
2006-08-25 12:30:00,21.87,21.91,21.78,21.84,593600.0,14.5209,14.5474,14.4611,14.5009,593600.0
2006-08-25 13:00:00,21.83,21.96,21.83,21.9,571200.0,14.4943,14.5806,14.4943,14.5408,571200.0
2006-08-25 13:30:00,21.9,21.93,21.85,21.91,1001900.0,14.5408,14.5607,14.5076,14.5474,1001900.0
2006-08-25 14:00:00,21.9,21.92,21.78,21.82,597400.0,14.5408,14.5541,14.4611,14.4877,597400.0
2006-08-25 14:30:00,21.84,21.89,21.73,21.77,849700.0,14.5009,14.5341,14.4279,14.4545,849700.0
2006-08-25 15:00:00,21.77,21.85,21.75,21.81,1065100.0,14.4545,14.5076,14.4412,14.481,1065100.0
2006-08-25 15:30:00,21.8,21.9,21.76,21.79,1608400.0,14.4744,14.5408,14.4478,14.4677,1608400.0
2006-08-28 09:30:00,21.8,21.87,21.7,21.75,957900.0,14.4744,14.5209,14.408,14.4412,957900.0
2006-08-28 10:00:00,21.74,21.8,21.51,21.68,871100.0,14.4345,14.4744,14.2818,14.3947,871100.0
2006-08-28 10:30:00,21.67,21.75,21.64,21.7,457500.0,14.3881,14.4412,14.3681,14.408,457500.0
2006-08-28 11:00:00,21.69,21.7,21.62,21.7,479000.0,14.4013,14.408,14.3549,14.408,479000.0
2006-08-28 11:30:00,21.7,21.7,21.63,21.7,471300.0,14.408,14.408,14.3615,14.408,471300.0
2006-08-28 12:00:00,21.7,21.71,21.58,21.58,408800.0,14.408,14.4146,14.3283,14.3283,408800.0
2006-08-28 12:30:00,21.58,21.62,21.55,21.6,314400.0,14.3283,14.3549,14.3084,14.3416,314400.0
2006-08-28 13:00:00,21.6,21.63,21.47,21.49,501300.0,14.3416,14.3615,14.2553,14.2685,501300.0
2006-08-28 13:30:00,21.5,21.54,21.46,21.49,842500.0,14.2752,14.3017,14.2486,14.2685,842500.0
2006-08-28 14:00:00,21.49,21.58,21.37,21.56,1462700.0,14.2685,14.3283,14.1889,14.315,1462700.0
2006-08-28 14:30:00,21.56,21.67,21.52,21.65,620800.0,14.315,14.3881,14.2885,14.3748,620800.0
2006-08-28 15:00:00,21.66,21.71,21.53,21.53,757000.0,14.3814,14.4146,14.2951,14.2951,757000.0
2006-08-28 15:30:00,21.53,21.62,21.49,21.61,1374600.0,14.2951,14.3549,14.2685,14.3482,1374600.0
2006-08-29 09:30:00,21.74,22.05,21.65,22.03,1580900.0,14.4345,14.6404,14.3748,14.6271,1580900.0
2006-08-29 10:00:00,22.04,22.04,21.82,21.86,1066400.0,14.6337,14.6337,14.4877,14.5142,1066400.0
2006-08-29 10:30:00,21.86,22.04,21.85,21.98,721900.0,14.5142,14.6337,14.5076,14.5939,721900.0
2006-08-29 11:00:00,21.98,22.0,21.77,21.84,1100000.0,14.5939,14.6072,14.4545,14.5009,1100000.0
2006-08-29 11:30:00,21.84,21.9,21.66,21.8,866500.0,14.5009,14.5408,14.3814,14.4744,866500.0
2006-08-29 12:00:00,21.81,21.89,21.8,21.87,620700.0,14.481,14.5341,14.4744,14.5209,620700.0
2006-08-29 12:30:00,21.87,21.98,21.87,21.96,640900.0,14.5209,14.5939,14.5209,14.5806,640900.0
2006-08-29 13:00:00,21.96,21.97,21.89,21.92,490700.0,14.5806,14.5873,14.5341,14.5541,490700.0
2006-08-29 13:30:00,21.92,21.95,21.85,21.86,578700.0,14.5541,14.574,14.5076,14.5142,578700.0
2006-08-29 14:00:00,21.86,22.07,21.79,22.07,1010200.0,14.5142,14.6536,14.4677,14.6536,1010200.0
2006-08-29 14:30:00,22.07,22.1,21.89,21.96,990800.0,14.6536,14.6736,14.5341,14.5806,990800.0
2006-08-29 15:00:00,21.96,22.05,21.87,22.04,1228300.0,14.5806,14.6404,14.5209,14.6337,1228300.0
2006-08-29 15:30:00,22.04,22.14,21.99,22.0,3013500.0,14.6337,14.7001,14.6005,14.6072,3013500.0
2006-08-30 09:30:00,22.07,22.35,22.06,22.13,1413800.0,14.6536,14.8396,14.647,14.6935,1413800.0
2006-08-30 10:00:00,22.12,22.18,22.06,22.08,890600.0,14.6868,14.7267,14.647,14.6603,890600.0
2006-08-30 10:30:00,22.07,22.26,22.07,22.23,851600.0,14.6536,14.7798,14.6536,14.7599,851600.0
2006-08-30 11:00:00,22.24,22.55,22.2,22.55,1581200.0,14.7665,14.9723,14.74,14.9723,1581200.0
2006-08-30 11:30:00,22.55,22.83,22.55,22.63,2433200.0,14.9723,15.1583,14.9723,15.0255,2433200.0
2006-08-30 12:00:00,22.63,22.69,22.56,22.58,700700.0,15.0255,15.0653,14.979,14.9923,700700.0
2006-08-30 12:30:00,22.59,22.67,22.58,22.64,584800.0,14.9989,15.052,14.9923,15.0321,584800.0
2006-08-30 13:00:00,22.64,22.89,22.64,22.83,1196500.0,15.0321,15.1981,15.0321,15.1583,1196500.0
2006-08-30 13:30:00,22.83,22.98,22.8,22.82,1037100.0,15.1583,15.2579,15.1383,15.1516,1037100.0
2006-08-30 14:00:00,22.82,22.83,22.71,22.75,857800.0,15.1516,15.1583,15.0786,15.1051,857800.0
2006-08-30 14:30:00,22.75,22.76,22.58,22.68,839600.0,15.1051,15.1118,14.9923,15.0587,839600.0
2006-08-30 15:00:00,22.68,22.9,22.68,22.75,1076300.0,15.0587,15.2047,15.0587,15.1051,1076300.0
2006-08-30 15:30:00,22.75,22.8,22.66,22.66,2173900.0,15.1051,15.1383,15.0454,15.0454,2173900.0
2006-08-31 09:30:00,22.89,22.89,22.65,22.78,1144100.0,15.1981,15.1981,15.0387,15.1251,1144100.0
2006-08-31 10:00:00,22.78,22.79,22.39,22.39,1028900.0,15.1251,15.1317,14.8661,14.8661,1028900.0
2006-08-31 10:30:00,22.39,22.4,22.1,22.21,1546100.0,14.8661,14.8728,14.6736,14.7466,1546100.0
2006-08-31 11:00:00,22.21,22.36,22.2,22.33,627300.0,14.7466,14.8462,14.74,14.8263,627300.0
2006-08-31 11:30:00,22.32,22.39,22.23,22.23,513700.0,14.8196,14.8661,14.7599,14.7599,513700.0
2006-08-31 12:00:00,22.23,22.3,22.2,22.29,924800.0,14.7599,14.8064,14.74,14.7997,924800.0
2006-08-31 12:30:00,22.29,22.32,22.26,22.26,437600.0,14.7997,14.8196,14.7798,14.7798,437600.0
2006-08-31 13:00:00,22.27,22.29,22.17,22.26,1054400.0,14.7864,14.7997,14.72,14.7798,1054400.0
2006-08-31 13:30:00,22.26,22.28,22.2,22.22,865500.0,14.7798,14.7931,14.74,14.7532,865500.0
2006-08-31 14:00:00,22.22,22.29,22.17,22.26,553800.0,14.7532,14.7997,14.72,14.7798,553800.0
2006-08-31 14:30:00,22.27,22.27,22.21,22.22,1320900.0,14.7864,14.7864,14.7466,14.7532,1320900.0
2006-08-31 15:00:00,22.22,22.27,22.19,22.26,685000.0,14.7532,14.7864,14.7333,14.7798,685000.0
2006-08-31 15:30:00,22.27,22.28,22.2,22.24,1329200.0,14.7864,14.7931,14.74,14.7665,1329200.0
2006-09-01 09:30:00,22.31,22.4,21.89,22.04,1564900.0,14.813,14.8728,14.5341,14.6337,1564900.0
2006-09-01 10:00:00,22.04,22.05,21.75,21.8,1300500.0,14.6337,14.6404,14.4412,14.4744,1300500.0
2006-09-01 10:30:00,21.79,22.01,21.75,22.0,896900.0,14.4677,14.6138,14.4412,14.6072,896900.0
2006-09-01 11:00:00,22.0,22.05,21.93,22.03,679500.0,14.6072,14.6404,14.5607,14.6271,679500.0
2006-09-01 11:30:00,22.03,22.13,21.99,22.12,352100.0,14.6271,14.6935,14.6005,14.6868,352100.0
2006-09-01 12:00:00,22.12,22.15,22.07,22.15,535200.0,14.6868,14.7068,14.6536,14.7068,535200.0
2006-09-01 12:30:00,22.15,22.2,22.04,22.08,619600.0,14.7068,14.74,14.6337,14.6603,619600.0
2006-09-01 13:00:00,22.07,22.08,22.01,22.02,398100.0,14.6536,14.6603,14.6138,14.6204,398100.0
2006-09-01 13:30:00,22.02,22.03,21.96,21.98,693400.0,14.6204,14.6271,14.5806,14.5939,693400.0
2006-09-01 14:00:00,21.98,21.98,21.91,21.95,550200.0,14.5939,14.5939,14.5474,14.574,550200.0
2006-09-01 14:30:00,21.95,22.0,21.88,21.98,674000.0,14.574,14.6072,14.5275,14.5939,674000.0
2006-09-01 15:00:00,21.97,22.04,21.87,21.92,1141400.0,14.5873,14.6337,14.5209,14.5541,1141400.0
2006-09-01 15:30:00,21.93,21.99,21.9,21.97,1206600.0,14.5607,14.6005,14.5408,14.5873,1206600.0
2006-09-05 09:30:00,21.86,22.15,21.62,21.74,1300000.0,14.5142,14.7068,14.3549,14.4345,1300000.0
2006-09-05 10:00:00,21.73,21.92,21.71,21.75,957900.0,14.4279,14.5541,14.4146,14.4412,957900.0
2006-09-05 10:30:00,21.74,21.75,21.65,21.74,804900.0,14.4345,14.4412,14.3748,14.4345,804900.0
2006-09-05 11:00:00,21.73,21.75,21.68,21.72,615600.0,14.4279,14.4412,14.3947,14.4213,615600.0
2006-09-05 11:30:00,21.72,21.93,21.7,21.92,1438700.0,14.4213,14.5607,14.408,14.5541,1438700.0
2006-09-05 12:00:00,21.92,22.1,21.92,22.1,1296300.0,14.5541,14.6736,14.5541,14.6736,1296300.0
2006-09-05 12:30:00,22.1,22.17,22.08,22.12,692500.0,14.6736,14.72,14.6603,14.6868,692500.0
2006-09-05 13:00:00,22.12,22.25,22.09,22.25,773100.0,14.6868,14.7732,14.6669,14.7732,773100.0
2006-09-05 13:30:00,22.25,22.29,22.16,22.22,588600.0,14.7732,14.7997,14.7134,14.7532,588600.0
2006-09-05 14:00:00,22.23,22.48,22.22,22.43,1054400.0,14.7599,14.9259,14.7532,14.8927,1054400.0
2006-09-05 14:30:00,22.43,22.52,22.0,22.51,878400.0,14.8927,14.9524,14.6072,14.9458,878400.0
2006-09-05 15:00:00,22.51,22.52,22.1,22.4,885500.0,14.9458,14.9524,14.6736,14.8728,885500.0
2006-09-05 15:30:00,22.38,22.4,22.33,22.39,1056400.0,14.8595,14.8728,14.8263,14.8661,1056400.0
2006-09-06 09:30:00,21.95,22.19,21.79,22.06,4870600.0,14.574,14.7333,14.4677,14.647,4870600.0
2006-09-06 10:00:00,22.06,22.33,22.03,22.23,2394500.0,14.647,14.8263,14.6271,14.7599,2394500.0
2006-09-06 10:30:00,22.22,22.47,22.19,22.35,1522000.0,14.7532,14.9192,14.7333,14.8396,1522000.0
2006-09-06 11:00:00,22.35,22.71,22.35,22.58,2279500.0,14.8396,15.0786,14.8396,14.9923,2279500.0
2006-09-06 11:30:00,22.57,22.64,22.45,22.49,1047800.0,14.9856,15.0321,14.906,14.9325,1047800.0
2006-09-06 12:00:00,22.49,22.53,22.44,22.53,676200.0,14.9325,14.9591,14.8993,14.9591,676200.0
2006-09-06 12:30:00,22.52,22.53,22.31,22.36,866300.0,14.9524,14.9591,14.813,14.8462,866300.0
2006-09-06 13:00:00,22.36,22.4,22.17,22.25,1097900.0,14.8462,14.8728,14.72,14.7732,1097900.0
2006-09-06 13:30:00,22.25,22.28,22.1,22.23,804700.0,14.7732,14.7931,14.6736,14.7599,804700.0
2006-09-06 14:00:00,22.22,22.24,22.06,22.2,1021900.0,14.7532,14.7665,14.647,14.74,1021900.0
2006-09-06 14:30:00,22.19,22.23,22.14,22.15,700500.0,14.7333,14.7599,14.7001,14.7068,700500.0
2006-09-06 15:00:00,22.14,22.16,21.97,22.01,1142400.0,14.7001,14.7134,14.5873,14.6138,1142400.0
2006-09-06 15:30:00,22.0,22.03,21.88,21.93,1840200.0,14.6072,14.6271,14.5275,14.5607,1840200.0
2006-09-07 09:30:00,21.71,21.79,21.25,21.43,1764100.0,14.4146,14.4677,14.1092,14.2287,1764100.0
2006-09-07 10:00:00,21.42,21.5,21.17,21.19,1918200.0,14.2221,14.2752,14.0561,14.0694,1918200.0
2006-09-07 10:30:00,21.2,21.47,21.19,21.37,1461000.0,14.076,14.2553,14.0694,14.1889,1461000.0
2006-09-07 11:00:00,21.37,21.52,21.37,21.48,1018100.0,14.1889,14.2885,14.1889,14.2619,1018100.0
2006-09-07 11:30:00,21.49,21.63,21.47,21.62,902400.0,14.2685,14.3615,14.2553,14.3549,902400.0
2006-09-07 12:00:00,21.61,21.69,21.58,21.6,939200.0,14.3482,14.4013,14.3283,14.3416,939200.0
2006-09-07 12:30:00,21.6,21.62,21.43,21.47,464100.0,14.3416,14.3549,14.2287,14.2553,464100.0
2006-09-07 13:00:00,21.47,21.5,21.43,21.45,502300.0,14.2553,14.2752,14.2287,14.242,502300.0
2006-09-07 13:30:00,21.44,21.68,21.41,21.58,901500.0,14.2354,14.3947,14.2154,14.3283,901500.0
2006-09-07 14:00:00,21.58,21.6,21.45,21.48,625400.0,14.3283,14.3416,14.242,14.2619,625400.0
2006-09-07 14:30:00,21.48,21.51,21.38,21.48,696000.0,14.2619,14.2818,14.1955,14.2619,696000.0
2006-09-07 15:00:00,21.48,21.49,21.33,21.44,621300.0,14.2619,14.2685,14.1623,14.2354,621300.0
2006-09-07 15:30:00,21.44,21.47,21.36,21.41,970800.0,14.2354,14.2553,14.1822,14.2154,970800.0
2006-09-08 09:30:00,21.53,21.83,21.5,21.82,1657400.0,14.2951,14.4943,14.2752,14.4877,1657400.0
2006-09-08 10:00:00,21.83,21.87,21.63,21.69,852500.0,14.4943,14.5209,14.3615,14.4013,852500.0
2006-09-08 10:30:00,21.69,21.76,21.6,21.71,700600.0,14.4013,14.4478,14.3416,14.4146,700600.0
2006-09-08 11:00:00,21.71,21.73,21.64,21.67,464500.0,14.4146,14.4279,14.3681,14.3881,464500.0
2006-09-08 11:30:00,21.67,21.68,21.5,21.51,635800.0,14.3881,14.3947,14.2752,14.2818,635800.0
2006-09-08 12:00:00,21.51,21.57,21.42,21.46,1419300.0,14.2818,14.3217,14.2221,14.2486,1419300.0
2006-09-08 12:30:00,21.47,21.51,21.41,21.5,395200.0,14.2553,14.2818,14.2154,14.2752,395200.0
2006-09-08 13:00:00,21.49,21.57,21.44,21.55,594400.0,14.2685,14.3217,14.2354,14.3084,594400.0
2006-09-08 13:30:00,21.55,21.7,21.48,21.7,491300.0,14.3084,14.408,14.2619,14.408,491300.0
2006-09-08 14:00:00,21.7,21.77,21.64,21.72,912400.0,14.408,14.4545,14.3681,14.4213,912400.0
2006-09-08 14:30:00,21.72,21.86,21.71,21.85,705900.0,14.4213,14.5142,14.4146,14.5076,705900.0
2006-09-08 15:00:00,21.85,21.87,21.73,21.81,722700.0,14.5076,14.5209,14.4279,14.481,722700.0
2006-09-08 15:30:00,21.8,21.81,21.7,21.8,1166600.0,14.4744,14.481,14.408,14.4744,1166600.0
2006-09-11 09:30:00,21.5,21.72,21.45,21.58,1112700.0,14.2752,14.4213,14.242,14.3283,1112700.0
2006-09-11 10:00:00,21.58,21.66,21.36,21.37,938900.0,14.3283,14.3814,14.1822,14.1889,938900.0
2006-09-11 10:30:00,21.37,21.49,21.35,21.43,632500.0,14.1889,14.2685,14.1756,14.2287,632500.0
2006-09-11 11:00:00,21.43,21.5,21.41,21.44,812200.0,14.2287,14.2752,14.2154,14.2354,812200.0
2006-09-11 11:30:00,21.44,21.44,21.3,21.35,717200.0,14.2354,14.2354,14.1424,14.1756,717200.0
2006-09-11 12:00:00,21.34,21.55,21.34,21.54,931900.0,14.169,14.3084,14.169,14.3017,931900.0
2006-09-11 12:30:00,21.55,21.74,21.54,21.68,1665900.0,14.3084,14.4345,14.3017,14.3947,1665900.0
2006-09-11 13:00:00,21.68,21.95,21.68,21.9,1190000.0,14.3947,14.574,14.3947,14.5408,1190000.0
2006-09-11 13:30:00,21.89,21.9,21.73,21.75,824100.0,14.5341,14.5408,14.4279,14.4412,824100.0
2006-09-11 14:00:00,21.75,21.79,21.7,21.71,476900.0,14.4412,14.4677,14.408,14.4146,476900.0
2006-09-11 14:30:00,21.72,21.81,21.71,21.76,447700.0,14.4213,14.481,14.4146,14.4478,447700.0
2006-09-11 15:00:00,21.76,21.77,21.57,21.64,958700.0,14.4478,14.4545,14.3217,14.3681,958700.0
2006-09-11 15:30:00,21.64,21.75,21.59,21.69,1708600.0,14.3681,14.4412,14.3349,14.4013,1708600.0
2006-09-12 09:30:00,21.99,22.04,21.8,21.84,1272700.0,14.6005,14.6337,14.4744,14.5009,1272700.0
2006-09-12 10:00:00,21.83,22.24,21.82,22.23,1562500.0,14.4943,14.7665,14.4877,14.7599,1562500.0
2006-09-12 10:30:00,22.23,22.42,22.17,22.39,1500700.0,14.7599,14.886,14.72,14.8661,1500700.0
2006-09-12 11:00:00,22.39,22.73,22.39,22.55,1352200.0,14.8661,15.0919,14.8661,14.9723,1352200.0
2006-09-12 11:30:00,22.55,22.65,22.47,22.59,2044000.0,14.9723,15.0387,14.9192,14.9989,2044000.0
2006-09-12 12:00:00,22.6,22.67,22.49,22.51,993700.0,15.0055,15.052,14.9325,14.9458,993700.0
2006-09-12 12:30:00,22.51,22.65,22.49,22.59,387500.0,14.9458,15.0387,14.9325,14.9989,387500.0
2006-09-12 13:00:00,22.58,22.63,22.5,22.51,474800.0,14.9923,15.0255,14.9392,14.9458,474800.0
2006-09-12 13:30:00,22.5,22.54,22.5,22.54,842500.0,14.9392,14.9657,14.9392,14.9657,842500.0
2006-09-12 14:00:00,22.54,22.68,22.49,22.63,829300.0,14.9657,15.0587,14.9325,15.0255,829300.0
2006-09-12 14:30:00,22.63,22.75,22.62,22.67,926400.0,15.0255,15.1051,15.0188,15.052,926400.0
2006-09-12 15:00:00,22.66,22.68,22.43,22.5,1500900.0,15.0454,15.0587,14.8927,14.9392,1500900.0
2006-09-12 15:30:00,22.5,22.6,22.48,22.56,1399700.0,14.9392,15.0055,14.9259,14.979,1399700.0
2006-09-13 09:30:00,22.65,22.84,22.42,22.63,1603000.0,15.0387,15.1649,14.886,15.0255,1603000.0
2006-09-13 10:00:00,22.63,22.64,22.3,22.59,1129300.0,15.0255,15.0321,14.8064,14.9989,1129300.0
2006-09-13 10:30:00,22.59,22.59,22.32,22.35,745800.0,14.9989,14.9989,14.8196,14.8396,745800.0
2006-09-13 11:00:00,22.35,22.64,22.32,22.56,726200.0,14.8396,15.0321,14.8196,14.979,726200.0
2006-09-13 11:30:00,22.56,22.63,22.53,22.56,671100.0,14.979,15.0255,14.9591,14.979,671100.0
2006-09-13 12:00:00,22.56,22.73,22.5,22.6,1040500.0,14.979,15.0919,14.9392,15.0055,1040500.0
2006-09-13 12:30:00,22.6,22.63,22.47,22.48,643900.0,15.0055,15.0255,14.9192,14.9259,643900.0
2006-09-13 13:00:00,22.49,22.6,22.48,22.5,343100.0,14.9325,15.0055,14.9259,14.9392,343100.0
2006-09-13 13:30:00,22.5,22.62,22.49,22.54,514400.0,14.9392,15.0188,14.9325,14.9657,514400.0
2006-09-13 14:00:00,22.55,22.6,22.5,22.52,448800.0,14.9723,15.0055,14.9392,14.9524,448800.0
2006-09-13 14:30:00,22.52,22.64,22.51,22.57,721900.0,14.9524,15.0321,14.9458,14.9856,721900.0
2006-09-13 15:00:00,22.57,22.59,22.45,22.45,906300.0,14.9856,14.9989,14.906,14.906,906300.0
2006-09-13 15:30:00,22.45,22.55,22.33,22.53,1555900.0,14.906,14.9723,14.8263,14.9591,1555900.0
2006-09-14 09:30:00,22.5,22.85,22.46,22.85,974500.0,14.9392,15.1715,14.9126,15.1715,974500.0
2006-09-14 10:00:00,22.85,22.92,22.58,22.75,1313200.0,15.1715,15.218,14.9923,15.1051,1313200.0
2006-09-14 10:30:00,22.76,22.82,22.7,22.77,810200.0,15.1118,15.1516,15.0719,15.1184,810200.0
2006-09-14 11:00:00,22.78,23.04,22.77,23.0,1786000.0,15.1251,15.2977,15.1184,15.2711,1786000.0
2006-09-14 11:30:00,23.0,23.02,22.81,22.93,923700.0,15.2711,15.2844,15.145,15.2247,923700.0
2006-09-14 12:00:00,22.94,22.98,22.87,22.98,404900.0,15.2313,15.2579,15.1848,15.2579,404900.0
2006-09-14 12:30:00,22.97,23.03,22.91,22.95,683200.0,15.2512,15.2911,15.2114,15.2379,683200.0
2006-09-14 13:00:00,22.95,22.96,22.9,22.95,402300.0,15.2379,15.2446,15.2047,15.2379,402300.0
2006-09-14 13:30:00,22.94,22.95,22.82,22.9,445700.0,15.2313,15.2379,15.1516,15.2047,445700.0
2006-09-14 14:00:00,22.89,22.95,22.84,22.91,499900.0,15.1981,15.2379,15.1649,15.2114,499900.0
2006-09-14 14:30:00,22.92,22.98,22.86,22.94,579800.0,15.218,15.2579,15.1782,15.2313,579800.0
2006-09-14 15:00:00,22.94,22.95,22.84,22.86,805700.0,15.2313,15.2379,15.1649,15.1782,805700.0
2006-09-14 15:30:00,22.87,22.93,22.83,22.89,1067500.0,15.1848,15.2247,15.1583,15.1981,1067500.0
2006-09-15 09:30:00,23.25,23.3,23.1,23.22,2633200.0,15.4371,15.4703,15.3375,15.4172,2633200.0
2006-09-15 10:00:00,23.22,23.24,23.09,23.15,1303200.0,15.4172,15.4305,15.3309,15.3707,1303200.0
2006-09-15 10:30:00,23.15,23.19,23.06,23.09,885200.0,15.3707,15.3973,15.311,15.3309,885200.0
2006-09-15 11:00:00,23.09,23.13,22.99,23.11,867200.0,15.3309,15.3574,15.2645,15.3442,867200.0
2006-09-15 11:30:00,23.1,23.11,22.9,22.91,816900.0,15.3375,15.3442,15.2047,15.2114,816900.0
2006-09-15 12:00:00,22.91,22.96,22.78,22.93,681200.0,15.2114,15.2446,15.1251,15.2247,681200.0
2006-09-15 12:30:00,22.92,22.94,22.78,22.85,466800.0,15.218,15.2313,15.1251,15.1715,466800.0
2006-09-15 13:00:00,22.84,23.03,22.83,22.97,451700.0,15.1649,15.2911,15.1583,15.2512,451700.0
2006-09-15 13:30:00,22.97,23.07,22.96,22.99,444100.0,15.2512,15.3176,15.2446,15.2645,444100.0
2006-09-15 14:00:00,22.98,23.07,22.95,23.02,308300.0,15.2579,15.3176,15.2379,15.2844,308300.0
2006-09-15 14:30:00,23.03,23.09,22.97,23.06,595900.0,15.2911,15.3309,15.2512,15.311,595900.0
2006-09-15 15:00:00,23.06,23.15,23.05,23.05,869500.0,15.311,15.3707,15.3043,15.3043,869500.0
2006-09-15 15:30:00,23.05,23.14,22.97,23.03,1415400.0,15.3043,15.3641,15.2512,15.2911,1415400.0
2006-09-18 09:30:00,22.97,23.33,22.9,23.23,867400.0,15.2512,15.4902,15.2047,15.4238,867400.0
2006-09-18 10:00:00,23.22,23.33,23.11,23.22,666400.0,15.4172,15.4902,15.3442,15.4172,666400.0
2006-09-18 10:30:00,23.23,23.24,23.0,23.07,525700.0,15.4238,15.4305,15.2711,15.3176,525700.0
2006-09-18 11:00:00,23.06,23.13,23.02,23.1,470800.0,15.311,15.3574,15.2844,15.3375,470800.0
2006-09-18 11:30:00,23.1,23.18,23.1,23.12,479900.0,15.3375,15.3906,15.3375,15.3508,479900.0
2006-09-18 12:00:00,23.11,23.12,22.95,23.02,468200.0,15.3442,15.3508,15.2379,15.2844,468200.0
2006-09-18 12:30:00,23.01,23.17,23.0,23.16,254100.0,15.2778,15.384,15.2711,15.3774,254100.0
2006-09-18 13:00:00,23.17,23.19,23.11,23.13,209400.0,15.384,15.3973,15.3442,15.3574,209400.0
2006-09-18 13:30:00,23.13,23.13,22.9,22.92,1106400.0,15.3574,15.3574,15.2047,15.218,1106400.0
2006-09-18 14:00:00,22.92,22.94,22.83,22.9,529000.0,15.218,15.2313,15.1583,15.2047,529000.0
2006-09-18 14:30:00,22.9,22.91,22.67,22.74,737100.0,15.2047,15.2114,15.052,15.0985,737100.0
2006-09-18 15:00:00,22.75,22.84,22.72,22.75,640100.0,15.1051,15.1649,15.0852,15.1051,640100.0
2006-09-18 15:30:00,22.75,22.85,22.74,22.83,1594500.0,15.1051,15.1715,15.0985,15.1583,1594500.0
2006-09-19 09:30:00,23.0,23.08,22.75,22.99,1737000.0,15.2711,15.3242,15.1051,15.2645,1737000.0
2006-09-19 10:00:00,23.0,23.05,22.85,22.99,2518500.0,15.2711,15.3043,15.1715,15.2645,2518500.0
2006-09-19 10:30:00,22.99,23.34,22.98,23.32,1412500.0,15.2645,15.4969,15.2579,15.4836,1412500.0
2006-09-19 11:00:00,23.32,23.61,23.28,23.48,2636800.0,15.4836,15.6761,15.457,15.5898,2636800.0
2006-09-19 11:30:00,23.48,23.6,23.15,23.21,1503400.0,15.5898,15.6695,15.3707,15.4106,1503400.0
2006-09-19 12:00:00,23.21,23.27,22.88,22.89,1220900.0,15.4106,15.4504,15.1915,15.1981,1220900.0
2006-09-19 12:30:00,22.88,23.05,22.85,22.95,1115800.0,15.1915,15.3043,15.1715,15.2379,1115800.0
2006-09-19 13:00:00,22.95,22.98,22.8,22.94,707800.0,15.2379,15.2579,15.1383,15.2313,707800.0
2006-09-19 13:30:00,22.95,23.06,22.92,22.98,648300.0,15.2379,15.311,15.218,15.2579,648300.0
2006-09-19 14:00:00,22.99,23.21,22.97,23.2,747600.0,15.2645,15.4106,15.2512,15.4039,747600.0
2006-09-19 14:30:00,23.2,23.21,23.05,23.12,616500.0,15.4039,15.4106,15.3043,15.3508,616500.0
2006-09-19 15:00:00,23.12,23.29,23.09,23.29,1190500.0,15.3508,15.4637,15.3309,15.4637,1190500.0
2006-09-19 15:30:00,23.28,23.32,23.24,23.27,1501800.0,15.457,15.4836,15.4305,15.4504,1501800.0
2006-09-20 09:30:00,23.67,24.25,23.61,24.24,4457900.0,15.716,16.1011,15.6761,16.0944,4457900.0
2006-09-20 10:00:00,24.22,24.35,24.07,24.19,3613200.0,16.0812,16.1675,15.9816,16.0612,3613200.0
2006-09-20 10:30:00,24.2,24.24,24.06,24.19,1150500.0,16.0679,16.0944,15.9749,16.0612,1150500.0
2006-09-20 11:00:00,24.19,24.25,24.08,24.13,1191400.0,16.0612,16.1011,15.9882,16.0214,1191400.0
2006-09-20 11:30:00,24.14,24.15,24.09,24.1,886600.0,16.028,16.0347,15.9949,16.0015,886600.0
2006-09-20 12:00:00,24.09,24.15,23.95,23.96,702600.0,15.9949,16.0347,15.9019,15.9085,702600.0
2006-09-20 12:30:00,23.95,23.98,23.88,23.92,1040100.0,15.9019,15.9218,15.8554,15.882,1040100.0
2006-09-20 13:00:00,23.92,24.04,23.91,24.03,792500.0,15.882,15.9617,15.8753,15.955,792500.0
2006-09-20 13:30:00,24.03,24.09,24.0,24.08,1471600.0,15.955,15.9949,15.9351,15.9882,1471600.0
2006-09-20 14:00:00,24.09,24.13,24.02,24.07,833800.0,15.9949,16.0214,15.9484,15.9816,833800.0
2006-09-20 14:30:00,24.06,24.25,24.02,24.24,1438900.0,15.9749,16.1011,15.9484,16.0944,1438900.0
2006-09-20 15:00:00,24.24,24.48,24.23,24.41,2237800.0,16.0944,16.2538,16.0878,16.2073,2237800.0
2006-09-20 15:30:00,24.41,24.44,24.31,24.35,1739900.0,16.2073,16.2272,16.1409,16.1675,1739900.0
2006-09-21 09:30:00,24.23,24.49,24.05,24.14,2316000.0,16.0878,16.2604,15.9683,16.028,2316000.0
2006-09-21 10:00:00,24.14,24.2,23.99,24.15,1590000.0,16.028,16.0679,15.9285,16.0347,1590000.0
2006-09-21 10:30:00,24.15,24.18,24.04,24.16,1393700.0,16.0347,16.0546,15.9617,16.0413,1393700.0
2006-09-21 11:00:00,24.16,24.22,24.13,24.16,810800.0,16.0413,16.0812,16.0214,16.0413,810800.0
2006-09-21 11:30:00,24.16,24.16,24.05,24.1,639300.0,16.0413,16.0413,15.9683,16.0015,639300.0
2006-09-21 12:00:00,24.1,24.11,23.93,24.0,973400.0,16.0015,16.0081,15.8886,15.9351,973400.0
2006-09-21 12:30:00,24.0,24.02,23.8,23.85,1355200.0,15.9351,15.9484,15.8023,15.8355,1355200.0
2006-09-21 13:00:00,23.84,24.0,23.75,23.78,810800.0,15.8289,15.9351,15.7691,15.789,810800.0
2006-09-21 13:30:00,23.77,23.96,23.75,23.87,577000.0,15.7824,15.9085,15.7691,15.8488,577000.0
2006-09-21 14:00:00,23.87,23.92,23.7,23.7,873500.0,15.8488,15.882,15.7359,15.7359,873500.0
2006-09-21 14:30:00,23.71,23.76,23.56,23.65,1340900.0,15.7425,15.7757,15.643,15.7027,1340900.0
2006-09-21 15:00:00,23.65,23.74,23.47,23.59,1736500.0,15.7027,15.7625,15.5832,15.6629,1736500.0
2006-09-21 15:30:00,23.6,23.65,23.55,23.6,1840400.0,15.6695,15.7027,15.6363,15.6695,1840400.0
2006-09-22 09:30:00,23.49,23.57,23.3,23.44,920400.0,15.5965,15.6496,15.4703,15.5633,920400.0
2006-09-22 10:00:00,23.45,23.47,23.27,23.32,645600.0,15.5699,15.5832,15.4504,15.4836,645600.0
2006-09-22 10:30:00,23.31,23.48,23.3,23.42,791300.0,15.477,15.5898,15.4703,15.55,791300.0
2006-09-22 11:00:00,23.42,23.5,23.4,23.47,474500.0,15.55,15.6031,15.5367,15.5832,474500.0
2006-09-22 11:30:00,23.48,23.7,23.46,23.62,1055500.0,15.5898,15.7359,15.5766,15.6828,1055500.0
2006-09-22 12:00:00,23.61,23.63,23.51,23.56,459500.0,15.6761,15.6894,15.6098,15.643,459500.0
2006-09-22 12:30:00,23.55,23.65,23.47,23.65,420000.0,15.6363,15.7027,15.5832,15.7027,420000.0
2006-09-22 13:00:00,23.65,23.87,23.64,23.82,768900.0,15.7027,15.8488,15.6961,15.8156,768900.0
2006-09-22 13:30:00,23.82,23.85,23.74,23.75,274800.0,15.8156,15.8355,15.7625,15.7691,274800.0
2006-09-22 14:00:00,23.75,23.76,23.64,23.71,232500.0,15.7691,15.7757,15.6961,15.7425,232500.0
2006-09-22 14:30:00,23.71,23.78,23.66,23.76,420900.0,15.7425,15.789,15.7093,15.7757,420900.0
2006-09-22 15:00:00,23.76,23.91,23.74,23.84,721800.0,15.7757,15.8753,15.7625,15.8289,721800.0
2006-09-22 15:30:00,23.84,23.9,23.83,23.89,747000.0,15.8289,15.8687,15.8222,15.8621,747000.0
2006-09-25 09:30:00,24.01,24.02,23.75,23.81,1158000.0,15.9417,15.9484,15.7691,15.8089,1158000.0
2006-09-25 10:00:00,23.8,23.89,23.51,23.55,890900.0,15.8023,15.8621,15.6098,15.6363,890900.0
2006-09-25 10:30:00,23.56,23.81,23.44,23.78,993300.0,15.643,15.8089,15.5633,15.789,993300.0
2006-09-25 11:00:00,23.79,23.89,23.72,23.8,768300.0,15.7957,15.8621,15.7492,15.8023,768300.0
2006-09-25 11:30:00,23.8,23.85,23.71,23.8,812600.0,15.8023,15.8355,15.7425,15.8023,812600.0
2006-09-25 12:00:00,23.79,23.92,23.71,23.88,661700.0,15.7957,15.882,15.7425,15.8554,661700.0
2006-09-25 12:30:00,23.89,24.05,23.87,24.03,762800.0,15.8621,15.9683,15.8488,15.955,762800.0
2006-09-25 13:00:00,24.03,24.06,23.88,23.92,947800.0,15.955,15.9749,15.8554,15.882,947800.0
2006-09-25 13:30:00,23.91,23.92,23.74,23.79,799700.0,15.8753,15.882,15.7625,15.7957,799700.0
2006-09-25 14:00:00,23.79,23.89,23.73,23.73,457000.0,15.7957,15.8621,15.7558,15.7558,457000.0
2006-09-25 14:30:00,23.73,23.98,23.72,23.94,1007000.0,15.7558,15.9218,15.7492,15.8953,1007000.0
2006-09-25 15:00:00,23.95,23.99,23.9,23.91,940800.0,15.9019,15.9285,15.8687,15.8753,940800.0
2006-09-25 15:30:00,23.91,23.92,23.77,23.8,1207100.0,15.8753,15.882,15.7824,15.8023,1207100.0
2006-09-26 09:30:00,23.84,23.97,23.7,23.94,681200.0,15.8289,15.9152,15.7359,15.8953,681200.0
2006-09-26 10:00:00,23.95,24.2,23.89,23.99,887300.0,15.9019,16.0679,15.8621,15.9285,887300.0
2006-09-26 10:30:00,24.0,24.1,23.97,24.07,924100.0,15.9351,16.0015,15.9152,15.9816,924100.0
2006-09-26 11:00:00,24.06,24.22,24.05,24.21,950600.0,15.9749,16.0812,15.9683,16.0745,950600.0
2006-09-26 11:30:00,24.21,24.3,24.04,24.06,1702800.0,16.0745,16.1343,15.9617,15.9749,1702800.0
2006-09-26 12:00:00,24.06,24.21,24.05,24.2,573600.0,15.9749,16.0745,15.9683,16.0679,573600.0
2006-09-26 12:30:00,24.21,24.21,24.12,24.16,1447200.0,16.0745,16.0745,16.0148,16.0413,1447200.0
2006-09-26 13:00:00,24.18,24.25,24.12,24.25,682000.0,16.0546,16.1011,16.0148,16.1011,682000.0
2006-09-26 13:30:00,24.24,24.33,24.18,24.22,1433600.0,16.0944,16.1542,16.0546,16.0812,1433600.0
2006-09-26 14:00:00,24.22,24.31,24.15,24.24,472300.0,16.0812,16.1409,16.0347,16.0944,472300.0
2006-09-26 14:30:00,24.24,24.4,24.24,24.4,949600.0,16.0944,16.2007,16.0944,16.2007,949600.0
2006-09-26 15:00:00,24.4,24.4,24.31,24.35,785800.0,16.2007,16.2007,16.1409,16.1675,785800.0
2006-09-26 15:30:00,24.36,24.42,24.32,24.37,1344500.0,16.1741,16.214,16.1476,16.1808,1344500.0
2006-09-27 09:30:00,24.3,24.67,24.2,24.64,1201000.0,16.1343,16.3799,16.0679,16.36,1201000.0
2006-09-27 10:00:00,24.65,24.69,24.29,24.46,1218700.0,16.3667,16.3932,16.1276,16.2405,1218700.0
2006-09-27 10:30:00,24.45,24.55,24.35,24.47,780000.0,16.2339,16.3003,16.1675,16.2472,780000.0
2006-09-27 11:00:00,24.47,24.48,24.3,24.42,1060800.0,16.2472,16.2538,16.1343,16.214,1060800.0
2006-09-27 11:30:00,24.42,24.53,24.38,24.52,722600.0,16.214,16.287,16.1874,16.2804,722600.0
2006-09-27 12:00:00,24.52,24.53,24.4,24.44,557400.0,16.2804,16.287,16.2007,16.2272,557400.0
2006-09-27 12:30:00,24.44,24.56,24.39,24.5,424300.0,16.2272,16.3069,16.194,16.2671,424300.0
2006-09-27 13:00:00,24.5,24.56,24.48,24.5,755000.0,16.2671,16.3069,16.2538,16.2671,755000.0
2006-09-27 13:30:00,24.49,24.51,24.37,24.41,907300.0,16.2604,16.2737,16.1808,16.2073,907300.0
2006-09-27 14:00:00,24.41,24.45,24.32,24.34,617600.0,16.2073,16.2339,16.1476,16.1608,617600.0
2006-09-27 14:30:00,24.34,24.4,24.25,24.3,943500.0,16.1608,16.2007,16.1011,16.1343,943500.0
2006-09-27 15:00:00,24.3,24.33,24.18,24.3,732700.0,16.1343,16.1542,16.0546,16.1343,732700.0
2006-09-27 15:30:00,24.31,24.43,24.3,24.39,958800.0,16.1409,16.2206,16.1343,16.194,958800.0
2006-09-28 09:30:00,24.65,24.68,24.41,24.52,675100.0,16.3667,16.3866,16.2073,16.2804,675100.0
2006-09-28 10:00:00,24.51,24.54,24.33,24.46,748500.0,16.2737,16.2936,16.1542,16.2405,748500.0
2006-09-28 10:30:00,24.47,24.49,24.25,24.35,679800.0,16.2472,16.2604,16.1011,16.1675,679800.0
2006-09-28 11:00:00,24.35,24.47,24.27,24.35,524500.0,16.1675,16.2472,16.1144,16.1675,524500.0
2006-09-28 11:30:00,24.36,24.4,24.31,24.37,532200.0,16.1741,16.2007,16.1409,16.1808,532200.0
2006-09-28 12:00:00,24.36,24.43,24.29,24.31,485700.0,16.1741,16.2206,16.1276,16.1409,485700.0
2006-09-28 12:30:00,24.32,24.41,24.31,24.4,303600.0,16.1476,16.2073,16.1409,16.2007,303600.0
2006-09-28 13:00:00,24.4,24.54,24.37,24.51,413700.0,16.2007,16.2936,16.1808,16.2737,413700.0
2006-09-28 13:30:00,24.5,24.55,24.43,24.48,322200.0,16.2671,16.3003,16.2206,16.2538,322200.0
2006-09-28 14:00:00,24.48,24.64,24.45,24.64,557100.0,16.2538,16.36,16.2339,16.36,557100.0
2006-09-28 14:30:00,24.64,24.7,24.61,24.69,613500.0,16.36,16.3999,16.3401,16.3932,613500.0
2006-09-28 15:00:00,24.69,24.7,24.55,24.65,942900.0,16.3932,16.3999,16.3003,16.3667,942900.0
2006-09-28 15:30:00,24.65,24.72,24.58,24.72,1036600.0,16.3667,16.4131,16.3202,16.4131,1036600.0
2006-09-29 09:30:00,24.74,24.9,24.61,24.8,923300.0,16.4264,16.5327,16.3401,16.4663,923300.0
2006-09-29 10:00:00,24.79,24.9,24.51,24.57,661500.0,16.4596,16.5327,16.2737,16.3136,661500.0
2006-09-29 10:30:00,24.56,24.65,24.51,24.56,553900.0,16.3069,16.3667,16.2737,16.3069,553900.0
2006-09-29 11:00:00,24.55,24.7,24.54,24.61,481600.0,16.3003,16.3999,16.2936,16.3401,481600.0
2006-09-29 11:30:00,24.62,24.82,24.6,24.82,380300.0,16.3468,16.4795,16.3335,16.4795,380300.0
2006-09-29 12:00:00,24.82,24.84,24.77,24.8,468300.0,16.4795,16.4928,16.4463,16.4663,468300.0
2006-09-29 12:30:00,24.8,24.81,24.71,24.77,349700.0,16.4663,16.4729,16.4065,16.4463,349700.0
2006-09-29 13:00:00,24.77,24.82,24.59,24.61,353400.0,16.4463,16.4795,16.3268,16.3401,353400.0
2006-09-29 13:30:00,24.61,24.71,24.51,24.55,740200.0,16.3401,16.4065,16.2737,16.3003,740200.0
2006-09-29 14:00:00,24.55,24.56,24.45,24.5,527100.0,16.3003,16.3069,16.2339,16.2671,527100.0
2006-09-29 14:30:00,24.5,24.55,24.46,24.47,577500.0,16.2671,16.3003,16.2405,16.2472,577500.0
2006-09-29 15:00:00,24.47,24.53,24.45,24.47,668200.0,16.2472,16.287,16.2339,16.2472,668200.0
2006-09-29 15:30:00,24.47,24.5,24.39,24.4,976400.0,16.2472,16.2671,16.194,16.2007,976400.0
2006-10-02 09:30:00,24.49,24.56,24.32,24.49,908400.0,16.2604,16.3069,16.1476,16.2604,908400.0
2006-10-02 10:00:00,24.48,24.5,24.38,24.4,857000.0,16.2538,16.2671,16.1874,16.2007,857000.0
2006-10-02 10:30:00,24.39,24.4,24.22,24.28,1165800.0,16.194,16.2007,16.0812,16.121,1165800.0
2006-10-02 11:00:00,24.28,24.32,24.22,24.3,403200.0,16.121,16.1476,16.0812,16.1343,403200.0
2006-10-02 11:30:00,24.3,24.4,24.3,24.36,443400.0,16.1343,16.2007,16.1343,16.1741,443400.0
2006-10-02 12:00:00,24.36,24.38,24.2,24.28,394200.0,16.1741,16.1874,16.0679,16.121,394200.0
2006-10-02 12:30:00,24.3,24.35,24.25,24.27,126700.0,16.1343,16.1675,16.1011,16.1144,126700.0
2006-10-02 13:00:00,24.26,24.32,24.23,24.25,307000.0,16.1077,16.1476,16.0878,16.1011,307000.0
2006-10-02 13:30:00,24.25,24.27,24.0,24.11,569800.0,16.1011,16.1144,15.9351,16.0081,569800.0
2006-10-02 14:00:00,24.11,24.19,24.1,24.11,639800.0,16.0081,16.0612,16.0015,16.0081,639800.0
2006-10-02 14:30:00,24.11,24.13,23.9,23.92,634200.0,16.0081,16.0214,15.8687,15.882,634200.0
2006-10-02 15:00:00,23.92,24.08,23.9,23.99,755900.0,15.882,15.9882,15.8687,15.9285,755900.0
2006-10-02 15:30:00,24.0,24.05,23.95,23.97,1047000.0,15.9351,15.9683,15.9019,15.9152,1047000.0
2006-10-03 09:30:00,23.93,24.16,23.56,23.85,1109500.0,15.8886,16.0413,15.643,15.8355,1109500.0
2006-10-03 10:00:00,23.84,24.0,23.77,23.94,515400.0,15.8289,15.9351,15.7824,15.8953,515400.0
2006-10-03 10:30:00,23.93,23.94,23.78,23.83,301200.0,15.8886,15.8953,15.789,15.8222,301200.0
2006-10-03 11:00:00,23.83,24.04,23.78,23.98,322500.0,15.8222,15.9617,15.789,15.9218,322500.0
2006-10-03 11:30:00,23.98,24.04,23.96,24.0,386800.0,15.9218,15.9617,15.9085,15.9351,386800.0
2006-10-03 12:00:00,24.0,24.19,23.96,24.07,340800.0,15.9351,16.0612,15.9085,15.9816,340800.0
2006-10-03 12:30:00,24.06,24.13,23.98,24.13,248400.0,15.9749,16.0214,15.9218,16.0214,248400.0
2006-10-03 13:00:00,24.13,24.15,24.03,24.05,259100.0,16.0214,16.0347,15.955,15.9683,259100.0
2006-10-03 13:30:00,24.07,24.1,24.01,24.09,251800.0,15.9816,16.0015,15.9417,15.9949,251800.0
2006-10-03 14:00:00,24.09,24.17,23.99,24.0,399700.0,15.9949,16.048,15.9285,15.9351,399700.0
2006-10-03 14:30:00,24.01,24.13,23.99,24.06,400900.0,15.9417,16.0214,15.9285,15.9749,400900.0
2006-10-03 15:00:00,24.06,24.1,23.98,23.99,562100.0,15.9749,16.0015,15.9218,15.9285,562100.0
2006-10-03 15:30:00,24.0,24.04,23.94,24.0,713700.0,15.9351,15.9617,15.8953,15.9351,713700.0
2006-10-04 09:30:00,23.88,24.12,23.85,24.0,978800.0,15.8554,16.0148,15.8355,15.9351,978800.0
2006-10-04 10:00:00,24.0,24.12,23.95,24.07,761400.0,15.9351,16.0148,15.9019,15.9816,761400.0
2006-10-04 10:30:00,24.07,24.1,23.96,23.99,516700.0,15.9816,16.0015,15.9085,15.9285,516700.0
2006-10-04 11:00:00,24.0,24.0,23.95,23.98,485600.0,15.9351,15.9351,15.9019,15.9218,485600.0
2006-10-04 11:30:00,23.98,24.02,23.95,23.97,627300.0,15.9218,15.9484,15.9019,15.9152,627300.0
2006-10-04 12:00:00,23.96,23.97,23.85,23.93,598100.0,15.9085,15.9152,15.8355,15.8886,598100.0
2006-10-04 12:30:00,23.93,23.97,23.85,23.87,265200.0,15.8886,15.9152,15.8355,15.8488,265200.0
2006-10-04 13:00:00,23.87,23.96,23.76,23.96,475000.0,15.8488,15.9085,15.7757,15.9085,475000.0
2006-10-04 13:30:00,23.96,24.01,23.87,23.89,500200.0,15.9085,15.9417,15.8488,15.8621,500200.0
2006-10-04 14:00:00,23.89,24.06,23.87,24.03,1174100.0,15.8621,15.9749,15.8488,15.955,1174100.0
2006-10-04 14:30:00,24.04,24.37,24.01,24.35,1480100.0,15.9617,16.1808,15.9417,16.1675,1480100.0
2006-10-04 15:00:00,24.34,24.48,24.29,24.35,1234100.0,16.1608,16.2538,16.1276,16.1675,1234100.0
2006-10-04 15:30:00,24.36,24.42,24.25,24.33,1463300.0,16.1741,16.214,16.1011,16.1542,1463300.0
2006-10-05 09:30:00,24.41,24.66,24.21,24.66,740000.0,16.2073,16.3733,16.0745,16.3733,740000.0
2006-10-05 10:00:00,24.65,24.72,24.52,24.52,1134500.0,16.3667,16.4131,16.2804,16.2804,1134500.0
2006-10-05 10:30:00,24.52,24.7,24.36,24.7,774200.0,16.2804,16.3999,16.1741,16.3999,774200.0
2006-10-05 11:00:00,24.7,24.74,24.64,24.72,800800.0,16.3999,16.4264,16.36,16.4131,800800.0
2006-10-05 11:30:00,24.72,24.9,24.71,24.73,1080300.0,16.4131,16.5327,16.4065,16.4198,1080300.0
2006-10-05 12:00:00,24.73,24.81,24.68,24.71,520300.0,16.4198,16.4729,16.3866,16.4065,520300.0
2006-10-05 12:30:00,24.72,24.77,24.69,24.76,919100.0,16.4131,16.4463,16.3932,16.4397,919100.0
2006-10-05 13:00:00,24.76,24.83,24.73,24.79,540300.0,16.4397,16.4862,16.4198,16.4596,540300.0
2006-10-05 13:30:00,24.79,24.8,24.68,24.76,442200.0,16.4596,16.4663,16.3866,16.4397,442200.0
2006-10-05 14:00:00,24.76,24.82,24.74,24.75,637700.0,16.4397,16.4795,16.4264,16.4331,637700.0
2006-10-05 14:30:00,24.75,24.94,24.74,24.88,1553700.0,16.4331,16.5592,16.4264,16.5194,1553700.0
2006-10-05 15:00:00,24.87,24.93,24.79,24.83,1154100.0,16.5127,16.5526,16.4596,16.4862,1154100.0
2006-10-05 15:30:00,24.84,25.0,24.83,24.91,1773500.0,16.4928,16.5991,16.4862,16.5393,1773500.0
2006-10-06 09:30:00,24.7,24.87,24.57,24.6,911600.0,16.3999,16.5127,16.3136,16.3335,911600.0
2006-10-06 10:00:00,24.62,24.68,24.45,24.48,805500.0,16.3468,16.3866,16.2339,16.2538,805500.0
2006-10-06 10:30:00,24.47,24.69,24.45,24.68,544600.0,16.2472,16.3932,16.2339,16.3866,544600.0
2006-10-06 11:00:00,24.68,24.7,24.57,24.63,287300.0,16.3866,16.3999,16.3136,16.3534,287300.0
2006-10-06 11:30:00,24.63,24.68,24.6,24.68,389700.0,16.3534,16.3866,16.3335,16.3866,389700.0
2006-10-06 12:00:00,24.69,24.7,24.6,24.62,322700.0,16.3932,16.3999,16.3335,16.3468,322700.0
2006-10-06 12:30:00,24.62,24.71,24.57,24.69,220900.0,16.3468,16.4065,16.3136,16.3932,220900.0
2006-10-06 13:00:00,24.7,24.72,24.64,24.68,358700.0,16.3999,16.4131,16.36,16.3866,358700.0
2006-10-06 13:30:00,24.68,24.76,24.65,24.75,723200.0,16.3866,16.4397,16.3667,16.4331,723200.0
2006-10-06 14:00:00,24.74,24.78,24.69,24.78,460900.0,16.4264,16.453,16.3932,16.453,460900.0
2006-10-06 14:30:00,24.78,24.79,24.71,24.72,764100.0,16.453,16.4596,16.4065,16.4131,764100.0
2006-10-06 15:00:00,24.72,24.75,24.62,24.64,992500.0,16.4131,16.4331,16.3468,16.36,992500.0
2006-10-06 15:30:00,24.63,24.65,24.52,24.59,1083700.0,16.3534,16.3667,16.2804,16.3268,1083700.0
2006-10-09 09:30:00,24.33,24.68,24.3,24.67,470200.0,16.1542,16.3866,16.1343,16.3799,470200.0
2006-10-09 10:00:00,24.67,24.68,24.51,24.58,369400.0,16.3799,16.3866,16.2737,16.3202,369400.0
2006-10-09 10:30:00,24.58,24.62,24.47,24.61,266100.0,16.3202,16.3468,16.2472,16.3401,266100.0
2006-10-09 11:00:00,24.6,24.61,24.45,24.5,407400.0,16.3335,16.3401,16.2339,16.2671,407400.0
2006-10-09 11:30:00,24.49,24.59,24.49,24.55,467900.0,16.2604,16.3268,16.2604,16.3003,467900.0
2006-10-09 12:00:00,24.55,24.56,24.49,24.53,138400.0,16.3003,16.3069,16.2604,16.287,138400.0
2006-10-09 12:30:00,24.53,24.62,24.49,24.55,294600.0,16.287,16.3468,16.2604,16.3003,294600.0
2006-10-09 13:00:00,24.55,24.62,24.54,24.57,223400.0,16.3003,16.3468,16.2936,16.3136,223400.0
2006-10-09 13:30:00,24.57,24.61,24.51,24.51,257600.0,16.3136,16.3401,16.2737,16.2737,257600.0
2006-10-09 14:00:00,24.52,24.64,24.51,24.63,193800.0,16.2804,16.36,16.2737,16.3534,193800.0
2006-10-09 14:30:00,24.63,24.63,24.54,24.6,256200.0,16.3534,16.3534,16.2936,16.3335,256200.0
2006-10-09 15:00:00,24.59,24.6,24.48,24.48,267000.0,16.3268,16.3335,16.2538,16.2538,267000.0
2006-10-09 15:30:00,24.48,24.51,24.41,24.46,691100.0,16.2538,16.2737,16.2073,16.2405,691100.0
2006-10-10 09:30:00,24.6,24.98,24.57,24.84,1351500.0,16.3335,16.5858,16.3136,16.4928,1351500.0
2006-10-10 10:00:00,24.84,24.97,24.6,24.69,945700.0,16.4928,16.5791,16.3335,16.3932,945700.0
2006-10-10 10:30:00,24.67,24.83,24.63,24.83,557000.0,16.3799,16.4862,16.3534,16.4862,557000.0
2006-10-10 11:00:00,24.84,25.08,24.75,25.08,1467100.0,16.4928,16.6522,16.4331,16.6522,1467100.0
2006-10-10 11:30:00,25.08,25.08,24.9,24.94,612600.0,16.6522,16.6522,16.5327,16.5592,612600.0
2006-10-10 12:00:00,24.95,24.96,24.83,24.85,532300.0,16.5659,16.5725,16.4862,16.4995,532300.0
2006-10-10 12:30:00,24.85,24.85,24.71,24.77,409700.0,16.4995,16.4995,16.4065,16.4463,409700.0
2006-10-10 13:00:00,24.76,24.88,24.75,24.83,345600.0,16.4397,16.5194,16.4331,16.4862,345600.0
2006-10-10 13:30:00,24.84,24.86,24.77,24.8,320700.0,16.4928,16.5061,16.4463,16.4663,320700.0
2006-10-10 14:00:00,24.8,24.83,24.7,24.8,311400.0,16.4663,16.4862,16.3999,16.4663,311400.0
2006-10-10 14:30:00,24.8,24.85,24.75,24.77,303200.0,16.4663,16.4995,16.4331,16.4463,303200.0
2006-10-10 15:00:00,24.77,24.82,24.64,24.72,580000.0,16.4463,16.4795,16.36,16.4131,580000.0
2006-10-10 15:30:00,24.72,24.86,24.67,24.7,628400.0,16.4131,16.5061,16.3799,16.3999,628400.0
2006-10-11 09:30:00,24.69,24.84,24.51,24.78,989800.0,16.3932,16.4928,16.2737,16.453,989800.0
2006-10-11 10:00:00,24.79,24.83,24.71,24.77,677400.0,16.4596,16.4862,16.4065,16.4463,677400.0
2006-10-11 10:30:00,24.77,24.93,24.75,24.87,547700.0,16.4463,16.5526,16.4331,16.5127,547700.0
2006-10-11 11:00:00,24.87,25.06,24.86,25.05,549100.0,16.5127,16.6389,16.5061,16.6323,549100.0
2006-10-11 11:30:00,25.05,25.05,24.9,24.99,555600.0,16.6323,16.6323,16.5327,16.5924,555600.0
2006-10-11 12:00:00,24.99,25.04,24.93,24.99,297500.0,16.5924,16.6256,16.5526,16.5924,297500.0
2006-10-11 12:30:00,25.0,25.16,24.99,25.11,547100.0,16.5991,16.7053,16.5924,16.6721,547100.0
2006-10-11 13:00:00,25.11,25.17,25.03,25.07,514000.0,16.6721,16.7119,16.619,16.6455,514000.0
2006-10-11 13:30:00,25.07,25.1,24.95,25.02,455000.0,16.6455,16.6655,16.5659,16.6123,455000.0
2006-10-11 14:00:00,25.02,25.02,24.84,24.85,684600.0,16.6123,16.6123,16.4928,16.4995,684600.0
2006-10-11 14:30:00,24.86,24.89,24.63,24.78,545900.0,16.5061,16.526,16.3534,16.453,545900.0
2006-10-11 15:00:00,24.77,24.95,24.7,24.85,549500.0,16.4463,16.5659,16.3999,16.4995,549500.0
2006-10-11 15:30:00,24.86,25.03,24.84,24.89,1296800.0,16.5061,16.619,16.4928,16.526,1296800.0
2006-10-12 09:30:00,25.02,25.2,25.0,25.01,940400.0,16.6123,16.7318,16.5991,16.6057,940400.0
2006-10-12 10:00:00,25.01,25.06,24.91,24.98,542700.0,16.6057,16.6389,16.5393,16.5858,542700.0
2006-10-12 10:30:00,24.99,25.1,24.85,25.04,536200.0,16.5924,16.6655,16.4995,16.6256,536200.0
2006-10-12 11:00:00,25.04,25.05,24.98,25.0,541500.0,16.6256,16.6323,16.5858,16.5991,541500.0
2006-10-12 11:30:00,25.0,25.04,24.98,25.0,877500.0,16.5991,16.6256,16.5858,16.5991,877500.0
2006-10-12 12:00:00,25.0,25.0,24.98,25.0,602600.0,16.5991,16.5991,16.5858,16.5991,602600.0
2006-10-12 12:30:00,24.99,25.05,24.98,25.01,520600.0,16.5924,16.6323,16.5858,16.6057,520600.0
2006-10-12 13:00:00,25.01,25.08,25.0,25.02,952600.0,16.6057,16.6522,16.5991,16.6123,952600.0
2006-10-12 13:30:00,25.02,25.06,25.01,25.05,204300.0,16.6123,16.6389,16.6057,16.6323,204300.0
2006-10-12 14:00:00,25.05,25.1,25.04,25.08,313000.0,16.6323,16.6655,16.6256,16.6522,313000.0
2006-10-12 14:30:00,25.08,25.11,25.05,25.1,530400.0,16.6522,16.6721,16.6323,16.6655,530400.0
2006-10-12 15:00:00,25.1,25.15,25.06,25.12,832200.0,16.6655,16.6987,16.6389,16.6787,832200.0
2006-10-12 15:30:00,25.12,25.13,25.05,25.05,862000.0,16.6787,16.6854,16.6323,16.6323,862000.0
2006-10-13 09:30:00,24.88,24.93,24.81,24.87,1138900.0,16.5194,16.5526,16.4729,16.5127,1138900.0
2006-10-13 10:00:00,24.86,24.93,24.83,24.92,666500.0,16.5061,16.5526,16.4862,16.5459,666500.0
2006-10-13 10:30:00,24.92,25.1,24.91,25.01,757100.0,16.5459,16.6655,16.5393,16.6057,757100.0
2006-10-13 11:00:00,25.01,25.07,24.98,24.99,697400.0,16.6057,16.6455,16.5858,16.5924,697400.0
2006-10-13 11:30:00,24.99,25.03,24.95,24.98,472200.0,16.5924,16.619,16.5659,16.5858,472200.0
2006-10-13 12:00:00,24.99,25.0,24.96,24.99,287000.0,16.5924,16.5991,16.5725,16.5924,287000.0
2006-10-13 12:30:00,25.0,25.04,24.96,25.04,284600.0,16.5991,16.6256,16.5725,16.6256,284600.0
2006-10-13 13:00:00,25.04,25.05,24.97,24.98,324800.0,16.6256,16.6323,16.5791,16.5858,324800.0
2006-10-13 13:30:00,24.98,25.15,24.98,25.15,548300.0,16.5858,16.6987,16.5858,16.6987,548300.0
2006-10-13 14:00:00,25.14,25.2,25.09,25.11,559600.0,16.692,16.7318,16.6588,16.6721,559600.0
2006-10-13 14:30:00,25.11,25.15,25.05,25.09,482900.0,16.6721,16.6987,16.6323,16.6588,482900.0
2006-10-13 15:00:00,25.08,25.15,25.01,25.11,407800.0,16.6522,16.6987,16.6057,16.6721,407800.0
2006-10-13 15:30:00,25.1,25.28,25.1,25.22,1270900.0,16.6655,16.785,16.6655,16.7451,1270900.0
2006-10-16 09:30:00,25.2,25.52,25.2,25.4,925400.0,16.7318,16.9443,16.7318,16.8646,925400.0
2006-10-16 10:00:00,25.4,25.57,25.37,25.48,460200.0,16.8646,16.9775,16.8447,16.9178,460200.0
2006-10-16 10:30:00,25.48,25.51,25.35,25.37,421500.0,16.9178,16.9377,16.8314,16.8447,421500.0
2006-10-16 11:00:00,25.36,25.39,25.26,25.34,293100.0,16.8381,16.858,16.7717,16.8248,293100.0
2006-10-16 11:30:00,25.34,25.35,25.26,25.27,318900.0,16.8248,16.8314,16.7717,16.7783,318900.0
2006-10-16 12:00:00,25.26,25.28,25.24,25.26,261700.0,16.7717,16.785,16.7584,16.7717,261700.0
2006-10-16 12:30:00,25.26,25.27,25.23,25.24,239500.0,16.7717,16.7783,16.7518,16.7584,239500.0
2006-10-16 13:00:00,25.24,25.33,25.24,25.25,258100.0,16.7584,16.8182,16.7584,16.765,258100.0
2006-10-16 13:30:00,25.25,25.3,25.23,25.26,246700.0,16.765,16.7982,16.7518,16.7717,246700.0
2006-10-16 14:00:00,25.26,25.27,25.16,25.18,351600.0,16.7717,16.7783,16.7053,16.7186,351600.0
2006-10-16 14:30:00,25.18,25.2,25.05,25.05,493400.0,16.7186,16.7318,16.6323,16.6323,493400.0
2006-10-16 15:00:00,25.05,25.1,24.99,25.02,724200.0,16.6323,16.6655,16.5924,16.6123,724200.0
2006-10-16 15:30:00,25.02,25.12,25.01,25.01,870700.0,16.6123,16.6787,16.6057,16.6057,870700.0
2006-10-17 09:30:00,24.87,24.89,24.28,24.55,1402400.0,16.5127,16.526,16.121,16.3003,1402400.0
2006-10-17 10:00:00,24.54,24.64,24.39,24.61,701500.0,16.2936,16.36,16.194,16.3401,701500.0
2006-10-17 10:30:00,24.61,24.62,24.46,24.49,532200.0,16.3401,16.3468,16.2405,16.2604,532200.0
2006-10-17 11:00:00,24.5,24.52,24.46,24.46,453400.0,16.2671,16.2804,16.2405,16.2405,453400.0
2006-10-17 11:30:00,24.45,24.54,24.45,24.46,496600.0,16.2339,16.2936,16.2339,16.2405,496600.0
2006-10-17 12:00:00,24.47,24.58,24.45,24.51,417200.0,16.2472,16.3202,16.2339,16.2737,417200.0
2006-10-17 12:30:00,24.51,24.55,24.5,24.52,292100.0,16.2737,16.3003,16.2671,16.2804,292100.0
2006-10-17 13:00:00,24.52,24.65,24.51,24.59,235100.0,16.2804,16.3667,16.2737,16.3268,235100.0
2006-10-17 13:30:00,24.59,24.7,24.53,24.68,305200.0,16.3268,16.3999,16.287,16.3866,305200.0
2006-10-17 14:00:00,24.68,24.69,24.54,24.54,304200.0,16.3866,16.3932,16.2936,16.2936,304200.0
2006-10-17 14:30:00,24.55,24.68,24.54,24.64,385200.0,16.3003,16.3866,16.2936,16.36,385200.0
2006-10-17 15:00:00,24.64,24.75,24.53,24.7,600900.0,16.36,16.4331,16.287,16.3999,600900.0
2006-10-17 15:30:00,24.7,24.77,24.61,24.72,1026000.0,16.3999,16.4463,16.3401,16.4131,1026000.0
2006-10-18 09:30:00,24.73,24.88,24.61,24.61,771600.0,16.4198,16.5194,16.3401,16.3401,771600.0
2006-10-18 10:00:00,24.61,24.61,24.3,24.34,973200.0,16.3401,16.3401,16.1343,16.1608,973200.0
2006-10-18 10:30:00,24.34,24.41,24.25,24.35,767100.0,16.1608,16.2073,16.1011,16.1675,767100.0
2006-10-18 11:00:00,24.34,24.46,24.34,24.38,633900.0,16.1608,16.2405,16.1608,16.1874,633900.0
2006-10-18 11:30:00,24.37,24.43,24.31,24.32,423300.0,16.1808,16.2206,16.1409,16.1476,423300.0
2006-10-18 12:00:00,24.32,24.38,24.26,24.3,437400.0,16.1476,16.1874,16.1077,16.1343,437400.0
2006-10-18 12:30:00,24.3,24.33,24.19,24.21,693100.0,16.1343,16.1542,16.0612,16.0745,693100.0
2006-10-18 13:00:00,24.2,24.26,24.17,24.2,460300.0,16.0679,16.1077,16.048,16.0679,460300.0
2006-10-18 13:30:00,24.2,24.25,24.17,24.23,522000.0,16.0679,16.1011,16.048,16.0878,522000.0
2006-10-18 14:00:00,24.23,24.33,24.19,24.31,858000.0,16.0878,16.1542,16.0612,16.1409,858000.0
2006-10-18 14:30:00,24.31,24.4,24.27,24.36,525300.0,16.1409,16.2007,16.1144,16.1741,525300.0
2006-10-18 15:00:00,24.35,24.4,24.3,24.31,637900.0,16.1675,16.2007,16.1343,16.1409,637900.0
2006-10-18 15:30:00,24.31,24.48,24.31,24.43,1783200.0,16.1409,16.2538,16.1409,16.2206,1783200.0
2006-10-19 09:30:00,24.18,24.25,24.02,24.04,743400.0,16.0546,16.1011,15.9484,15.9617,743400.0
2006-10-19 10:00:00,24.03,24.17,23.95,24.05,1133000.0,15.955,16.048,15.9019,15.9683,1133000.0
2006-10-19 10:30:00,24.05,24.08,23.95,24.05,705400.0,15.9683,15.9882,15.9019,15.9683,705400.0
2006-10-19 11:00:00,24.04,24.05,23.95,23.98,558000.0,15.9617,15.9683,15.9019,15.9218,558000.0
2006-10-19 11:30:00,23.97,23.98,23.88,23.92,706400.0,15.9152,15.9218,15.8554,15.882,706400.0
2006-10-19 12:00:00,23.91,23.91,23.65,23.72,991200.0,15.8753,15.8753,15.7027,15.7492,991200.0
2006-10-19 12:30:00,23.72,23.73,23.41,23.42,1165300.0,15.7492,15.7558,15.5434,15.55,1165300.0
2006-10-19 13:00:00,23.42,23.61,23.42,23.59,1284800.0,15.55,15.6761,15.55,15.6629,1284800.0
2006-10-19 13:30:00,23.59,23.59,23.53,23.53,897800.0,15.6629,15.6629,15.623,15.623,897800.0
2006-10-19 14:00:00,23.53,23.55,23.48,23.54,765300.0,15.623,15.6363,15.5898,15.6297,765300.0
2006-10-19 14:30:00,23.54,23.54,23.46,23.5,800300.0,15.6297,15.6297,15.5766,15.6031,800300.0
2006-10-19 15:00:00,23.5,23.66,23.49,23.64,773800.0,15.6031,15.7093,15.5965,15.6961,773800.0
2006-10-19 15:30:00,23.64,23.81,23.62,23.76,1436100.0,15.6961,15.8089,15.6828,15.7757,1436100.0
2006-10-20 09:30:00,23.81,23.85,23.36,23.42,2356400.0,15.8089,15.8355,15.5102,15.55,2356400.0
2006-10-20 10:00:00,23.43,23.46,23.15,23.22,1777100.0,15.5566,15.5766,15.3707,15.4172,1777100.0
2006-10-20 10:30:00,23.22,23.35,23.2,23.28,1403800.0,15.4172,15.5035,15.4039,15.457,1403800.0
2006-10-20 11:00:00,23.29,23.3,23.17,23.18,1088000.0,15.4637,15.4703,15.384,15.3906,1088000.0
2006-10-20 11:30:00,23.19,23.25,23.18,23.25,1025000.0,15.3973,15.4371,15.3906,15.4371,1025000.0
2006-10-20 12:00:00,23.25,23.29,23.23,23.28,688300.0,15.4371,15.4637,15.4238,15.457,688300.0
2006-10-20 12:30:00,23.29,23.37,23.27,23.3,778500.0,15.4637,15.5168,15.4504,15.4703,778500.0
2006-10-20 13:00:00,23.31,23.41,23.31,23.4,644100.0,15.477,15.5434,15.477,15.5367,644100.0
2006-10-20 13:30:00,23.4,23.42,23.34,23.36,657200.0,15.5367,15.55,15.4969,15.5102,657200.0
2006-10-20 14:00:00,23.37,23.37,23.18,23.22,573400.0,15.5168,15.5168,15.3906,15.4172,573400.0
2006-10-20 14:30:00,23.21,23.28,23.17,23.23,1008700.0,15.4106,15.457,15.384,15.4238,1008700.0
2006-10-20 15:00:00,23.23,23.26,23.19,23.2,1065700.0,15.4238,15.4438,15.3973,15.4039,1065700.0
2006-10-20 15:30:00,23.2,23.28,23.19,23.26,1852700.0,15.4039,15.457,15.3973,15.4438,1852700.0
2006-10-23 09:30:00,23.55,23.66,23.4,23.6,1378000.0,15.6363,15.7093,15.5367,15.6695,1378000.0
2006-10-23 10:00:00,23.6,23.82,23.56,23.67,1212500.0,15.6695,15.8156,15.643,15.716,1212500.0
2006-10-23 10:30:00,23.67,23.7,23.57,23.6,916100.0,15.716,15.7359,15.6496,15.6695,916100.0
2006-10-23 11:00:00,23.6,23.61,23.51,23.52,841500.0,15.6695,15.6761,15.6098,15.6164,841500.0
2006-10-23 11:30:00,23.53,23.62,23.53,23.6,612300.0,15.623,15.6828,15.623,15.6695,612300.0
2006-10-23 12:00:00,23.6,23.6,23.48,23.54,1000700.0,15.6695,15.6695,15.5898,15.6297,1000700.0
2006-10-23 12:30:00,23.55,23.56,23.45,23.5,1049200.0,15.6363,15.643,15.5699,15.6031,1049200.0
2006-10-23 13:00:00,23.5,23.5,23.27,23.33,1623700.0,15.6031,15.6031,15.4504,15.4902,1623700.0
2006-10-23 13:30:00,23.33,23.38,23.2,23.32,935900.0,15.4902,15.5234,15.4039,15.4836,935900.0
2006-10-23 14:00:00,23.32,23.43,23.3,23.35,786600.0,15.4836,15.5566,15.4703,15.5035,786600.0
2006-10-23 14:30:00,23.34,23.37,23.26,23.32,816600.0,15.4969,15.5168,15.4438,15.4836,816600.0
2006-10-23 15:00:00,23.31,23.44,23.3,23.39,833700.0,15.477,15.5633,15.4703,15.5301,833700.0
2006-10-23 15:30:00,23.39,23.41,23.32,23.38,1468800.0,15.5301,15.5434,15.4836,15.5234,1468800.0
2006-10-24 09:30:00,23.2,23.28,23.15,23.19,1978500.0,15.4039,15.457,15.3707,15.3973,1978500.0
2006-10-24 10:00:00,23.19,23.28,23.17,23.2,1034600.0,15.3973,15.457,15.384,15.4039,1034600.0
2006-10-24 10:30:00,23.19,23.19,22.86,23.01,1595200.0,15.3973,15.3973,15.1782,15.2778,1595200.0
2006-10-24 11:00:00,23.01,23.02,22.76,22.78,1369100.0,15.2778,15.2844,15.1118,15.1251,1369100.0
2006-10-24 11:30:00,22.78,22.8,22.26,22.6,4943100.0,15.1251,15.1383,14.7798,15.0055,4943100.0
2006-10-24 12:00:00,22.6,22.9,22.54,22.79,1624500.0,15.0055,15.2047,14.9657,15.1317,1624500.0
2006-10-24 12:30:00,22.79,22.88,22.7,22.72,1025200.0,15.1317,15.1915,15.0719,15.0852,1025200.0
2006-10-24 13:00:00,22.72,22.78,22.7,22.77,507900.0,15.0852,15.1251,15.0719,15.1184,507900.0
2006-10-24 13:30:00,22.77,22.9,22.72,22.74,1246400.0,15.1184,15.2047,15.0852,15.0985,1246400.0
2006-10-24 14:00:00,22.75,22.84,22.73,22.83,1094200.0,15.1051,15.1649,15.0919,15.1583,1094200.0
2006-10-24 14:30:00,22.82,22.87,22.76,22.86,960000.0,15.1516,15.1848,15.1118,15.1782,960000.0
2006-10-24 15:00:00,22.86,22.98,22.83,22.95,1249300.0,15.1782,15.2579,15.1583,15.2379,1249300.0
2006-10-24 15:30:00,22.96,23.21,22.88,23.1,2654600.0,15.2446,15.4106,15.1915,15.3375,2654600.0
2006-10-25 09:30:00,22.12,22.12,21.7,21.95,7712200.0,14.6868,14.6868,14.408,14.574,7712200.0
2006-10-25 10:00:00,21.95,22.09,21.88,21.96,3968300.0,14.574,14.6669,14.5275,14.5806,3968300.0
2006-10-25 10:30:00,21.96,21.97,21.5,21.62,4763200.0,14.5806,14.5873,14.2752,14.3549,4763200.0
2006-10-25 11:00:00,21.62,21.67,21.5,21.61,2441500.0,14.3549,14.3881,14.2752,14.3482,2441500.0
2006-10-25 11:30:00,21.62,21.73,21.51,21.7,3018400.0,14.3549,14.4279,14.2818,14.408,3018400.0
2006-10-25 12:00:00,21.7,21.75,21.25,21.3,4326800.0,14.408,14.4412,14.1092,14.1424,4326800.0
2006-10-25 12:30:00,21.3,21.3,20.72,20.96,5856600.0,14.1424,14.1424,13.7573,13.9166,5856600.0
2006-10-25 13:00:00,20.95,21.19,20.92,21.19,3947300.0,13.91,14.0694,13.8901,14.0694,3947300.0
2006-10-25 13:30:00,21.18,22.0,21.1,21.25,2438000.0,14.0627,14.6072,14.0096,14.1092,2438000.0
2006-10-25 14:00:00,21.25,21.41,21.12,21.13,4848200.0,14.1092,14.2154,14.0229,14.0295,4848200.0
2006-10-25 14:30:00,21.12,21.25,20.97,21.14,4570700.0,14.0229,14.1092,13.9233,14.0362,4570700.0
2006-10-25 15:00:00,21.14,21.25,21.11,21.19,3395300.0,14.0362,14.1092,14.0162,14.0694,3395300.0
2006-10-25 15:30:00,21.19,21.21,21.04,21.12,5953300.0,14.0694,14.0826,13.9698,14.0229,5953300.0
2006-10-26 09:30:00,21.25,21.34,21.2,21.24,4823300.0,14.1092,14.169,14.076,14.1026,4823300.0
2006-10-26 10:00:00,21.25,21.27,21.08,21.09,3001300.0,14.1092,14.1225,13.9963,14.003,3001300.0
2006-10-26 10:30:00,21.1,21.21,21.0,21.11,1648700.0,14.0096,14.0826,13.9432,14.0162,1648700.0
2006-10-26 11:00:00,21.13,21.29,21.11,21.25,2322800.0,14.0295,14.1358,14.0162,14.1092,2322800.0
2006-10-26 11:30:00,21.24,21.28,21.16,21.19,2708900.0,14.1026,14.1291,14.0494,14.0694,2708900.0
2006-10-26 12:00:00,21.19,21.27,21.16,21.27,1373800.0,14.0694,14.1225,14.0494,14.1225,1373800.0
2006-10-26 12:30:00,21.26,21.32,21.16,21.18,1019100.0,14.1158,14.1557,14.0494,14.0627,1019100.0
2006-10-26 13:00:00,21.18,21.24,21.16,21.23,583700.0,14.0627,14.1026,14.0494,14.0959,583700.0
2006-10-26 13:30:00,21.24,21.3,21.22,21.25,1284500.0,14.1026,14.1424,14.0893,14.1092,1284500.0
2006-10-26 14:00:00,21.25,21.26,21.21,21.24,1999800.0,14.1092,14.1158,14.0826,14.1026,1999800.0
2006-10-26 14:30:00,21.24,21.25,21.22,21.24,938400.0,14.1026,14.1092,14.0893,14.1026,938400.0
2006-10-26 15:00:00,21.25,21.25,21.16,21.21,1557500.0,14.1092,14.1092,14.0494,14.0826,1557500.0
2006-10-26 15:30:00,21.22,21.25,21.21,21.21,2332900.0,14.0893,14.1092,14.0826,14.0826,2332900.0
2006-10-27 09:30:00,21.3,21.43,21.05,21.06,2936300.0,14.1424,14.2287,13.9764,13.983,2936300.0
2006-10-27 10:00:00,21.05,21.07,20.85,20.98,2146800.0,13.9764,13.9897,13.8436,13.9299,2146800.0
2006-10-27 10:30:00,20.97,21.09,20.8,20.97,2597800.0,13.9233,14.003,13.8104,13.9233,2597800.0
2006-10-27 11:00:00,20.97,21.0,20.9,21.0,990300.0,13.9233,13.9432,13.8768,13.9432,990300.0
2006-10-27 11:30:00,21.0,21.0,20.8,20.82,1208600.0,13.9432,13.9432,13.8104,13.8237,1208600.0
2006-10-27 12:00:00,20.81,20.91,20.81,20.9,720000.0,13.8171,13.8835,13.8171,13.8768,720000.0
2006-10-27 12:30:00,20.9,20.97,20.87,20.96,691500.0,13.8768,13.9233,13.8569,13.9166,691500.0
2006-10-27 13:00:00,20.96,21.01,20.87,20.9,969100.0,13.9166,13.9498,13.8569,13.8768,969100.0
2006-10-27 13:30:00,20.9,20.91,20.79,20.83,1149500.0,13.8768,13.8835,13.8038,13.8303,1149500.0
2006-10-27 14:00:00,20.82,20.85,20.6,20.64,1860400.0,13.8237,13.8436,13.6776,13.7042,1860400.0
2006-10-27 14:30:00,20.64,20.71,20.51,20.7,2244800.0,13.7042,13.7507,13.6179,13.744,2244800.0
2006-10-27 15:00:00,20.7,20.75,20.61,20.64,1239400.0,13.744,13.7772,13.6843,13.7042,1239400.0
2006-10-27 15:30:00,20.63,20.65,20.51,20.59,2635800.0,13.6975,13.7108,13.6179,13.671,2635800.0
2006-10-30 09:30:00,20.45,20.51,20.31,20.4,3519300.0,13.578,13.6179,13.4851,13.5448,3519300.0
2006-10-30 10:00:00,20.4,20.85,20.33,20.63,3196600.0,13.5448,13.8436,13.4984,13.6975,3196600.0
2006-10-30 10:30:00,20.63,20.76,20.6,20.75,1831500.0,13.6975,13.7839,13.6776,13.7772,1831500.0
2006-10-30 11:00:00,20.75,20.77,20.7,20.72,2128800.0,13.7772,13.7905,13.744,13.7573,2128800.0
2006-10-30 11:30:00,20.73,20.75,20.64,20.74,1145300.0,13.7639,13.7772,13.7042,13.7706,1145300.0
2006-10-30 12:00:00,20.75,20.75,20.59,20.64,1273200.0,13.7772,13.7772,13.671,13.7042,1273200.0
2006-10-30 12:30:00,20.64,20.73,20.62,20.72,497600.0,13.7042,13.7639,13.6909,13.7573,497600.0
2006-10-30 13:00:00,20.72,20.73,20.65,20.69,807900.0,13.7573,13.7639,13.7108,13.7374,807900.0
2006-10-30 13:30:00,20.69,20.75,20.68,20.75,1150600.0,13.7374,13.7772,13.7307,13.7772,1150600.0
2006-10-30 14:00:00,20.75,20.77,20.72,20.72,1671900.0,13.7772,13.7905,13.7573,13.7573,1671900.0
2006-10-30 14:30:00,20.73,20.75,20.67,20.73,1176500.0,13.7639,13.7772,13.7241,13.7639,1176500.0
2006-10-30 15:00:00,20.72,20.77,20.57,20.63,2683800.0,13.7573,13.7905,13.6577,13.6975,2683800.0
2006-10-30 15:30:00,20.63,20.75,20.61,20.7,2246500.0,13.6975,13.7772,13.6843,13.744,2246500.0
2006-10-31 09:30:00,20.8,20.98,20.75,20.79,2079100.0,13.8104,13.9299,13.7772,13.8038,2079100.0
2006-10-31 10:00:00,20.79,20.87,20.69,20.71,1171400.0,13.8038,13.8569,13.7374,13.7507,1171400.0
2006-10-31 10:30:00,20.72,20.79,20.7,20.73,957600.0,13.7573,13.8038,13.744,13.7639,957600.0
2006-10-31 11:00:00,20.73,20.78,20.7,20.72,1118400.0,13.7639,13.7971,13.744,13.7573,1118400.0
2006-10-31 11:30:00,20.72,20.77,20.58,20.6,1036500.0,13.7573,13.7905,13.6643,13.6776,1036500.0
2006-10-31 12:00:00,20.6,20.61,20.51,20.54,586500.0,13.6776,13.6843,13.6179,13.6378,586500.0
2006-10-31 12:30:00,20.54,20.54,20.4,20.41,1033200.0,13.6378,13.6378,13.5448,13.5515,1033200.0
2006-10-31 13:00:00,20.41,20.53,20.34,20.44,1311400.0,13.5515,13.6311,13.505,13.5714,1311400.0
2006-10-31 13:30:00,20.44,20.53,20.42,20.51,648500.0,13.5714,13.6311,13.5581,13.6179,648500.0
2006-10-31 14:00:00,20.51,20.54,20.46,20.51,714600.0,13.6179,13.6378,13.5847,13.6179,714600.0
2006-10-31 14:30:00,20.51,20.54,20.41,20.44,965500.0,13.6179,13.6378,13.5515,13.5714,965500.0
2006-10-31 15:00:00,20.42,20.46,20.32,20.42,1740500.0,13.5581,13.5847,13.4917,13.5581,1740500.0
2006-10-31 15:30:00,20.43,20.58,20.36,20.44,2058300.0,13.5647,13.6643,13.5183,13.5714,2058300.0
2006-11-01 09:30:00,20.63,20.75,20.5,20.62,1015800.0,13.6975,13.7772,13.6112,13.6909,1015800.0
2006-11-01 10:00:00,20.62,20.62,20.42,20.5,1004400.0,13.6909,13.6909,13.5581,13.6112,1004400.0
2006-11-01 10:30:00,20.5,20.73,20.49,20.69,1243200.0,13.6112,13.7639,13.6046,13.7374,1243200.0
2006-11-01 11:00:00,20.7,20.79,20.61,20.75,1529400.0,13.744,13.8038,13.6843,13.7772,1529400.0
2006-11-01 11:30:00,20.75,20.75,20.57,20.62,552600.0,13.7772,13.7772,13.6577,13.6909,552600.0
2006-11-01 12:00:00,20.62,20.67,20.52,20.52,439800.0,13.6909,13.7241,13.6245,13.6245,439800.0
2006-11-01 12:30:00,20.52,20.56,20.42,20.48,676800.0,13.6245,13.6511,13.5581,13.5979,676800.0
2006-11-01 13:00:00,20.49,20.51,20.42,20.5,400300.0,13.6046,13.6179,13.5581,13.6112,400300.0
2006-11-01 13:30:00,20.5,20.51,20.43,20.49,304200.0,13.6112,13.6179,13.5647,13.6046,304200.0
2006-11-01 14:00:00,20.48,20.48,20.31,20.38,734800.0,13.5979,13.5979,13.4851,13.5316,734800.0
2006-11-01 14:30:00,20.37,20.39,20.23,20.27,1000600.0,13.5249,13.5382,13.432,13.4585,1000600.0
2006-11-01 15:00:00,20.27,20.27,20.15,20.17,1031700.0,13.4585,13.4585,13.3788,13.3921,1031700.0
2006-11-01 15:30:00,20.16,20.31,20.13,20.25,1726600.0,13.3855,13.4851,13.3656,13.4452,1726600.0
2006-11-02 09:30:00,20.24,20.24,19.7,19.84,3400300.0,13.4386,13.4386,13.0801,13.173,3400300.0
2006-11-02 10:00:00,19.84,20.22,19.83,20.14,2322300.0,13.173,13.4253,13.1664,13.3722,2322300.0
2006-11-02 10:30:00,20.14,20.29,20.05,20.24,1011800.0,13.3722,13.4718,13.3124,13.4386,1011800.0
2006-11-02 11:00:00,20.23,20.34,20.15,20.16,852200.0,13.432,13.505,13.3788,13.3855,852200.0
2006-11-02 11:30:00,20.17,20.28,20.14,20.19,939900.0,13.3921,13.4652,13.3722,13.4054,939900.0
2006-11-02 12:00:00,20.2,20.25,20.16,20.2,548200.0,13.412,13.4452,13.3855,13.412,548200.0
2006-11-02 12:30:00,20.21,20.26,20.16,20.2,682000.0,13.4187,13.4519,13.3855,13.412,682000.0
2006-11-02 13:00:00,20.2,20.26,20.19,20.25,627800.0,13.412,13.4519,13.4054,13.4452,627800.0
2006-11-02 13:30:00,20.24,20.25,20.2,20.22,491100.0,13.4386,13.4452,13.412,13.4253,491100.0
2006-11-02 14:00:00,20.22,20.23,20.16,20.18,730200.0,13.4253,13.432,13.3855,13.3988,730200.0
2006-11-02 14:30:00,20.19,20.22,20.17,20.19,644500.0,13.4054,13.4253,13.3921,13.4054,644500.0
2006-11-02 15:00:00,20.19,20.3,20.19,20.28,824200.0,13.4054,13.4784,13.4054,13.4652,824200.0
2006-11-02 15:30:00,20.28,20.35,20.22,20.31,1612600.0,13.4652,13.5116,13.4253,13.4851,1612600.0
2006-11-03 09:30:00,20.66,20.75,20.5,20.58,2078600.0,13.7175,13.7772,13.6112,13.6643,2078600.0
2006-11-03 10:00:00,20.58,20.62,20.42,20.46,1400700.0,13.6643,13.6909,13.5581,13.5847,1400700.0
2006-11-03 10:30:00,20.46,20.47,20.3,20.34,854400.0,13.5847,13.5913,13.4784,13.505,854400.0
2006-11-03 11:00:00,20.34,20.4,20.28,20.32,856900.0,13.505,13.5448,13.4652,13.4917,856900.0
2006-11-03 11:30:00,20.32,20.35,20.25,20.35,905300.0,13.4917,13.5116,13.4452,13.5116,905300.0
2006-11-03 12:00:00,20.35,20.46,20.32,20.44,727800.0,13.5116,13.5847,13.4917,13.5714,727800.0
2006-11-03 12:30:00,20.44,20.46,20.36,20.4,636000.0,13.5714,13.5847,13.5183,13.5448,636000.0
2006-11-03 13:00:00,20.39,20.5,20.34,20.47,662200.0,13.5382,13.6112,13.505,13.5913,662200.0
2006-11-03 13:30:00,20.46,20.51,20.39,20.47,515500.0,13.5847,13.6179,13.5382,13.5913,515500.0
2006-11-03 14:00:00,20.47,20.58,20.45,20.57,665600.0,13.5913,13.6643,13.578,13.6577,665600.0
2006-11-03 14:30:00,20.57,20.66,20.56,20.59,1366700.0,13.6577,13.7175,13.6511,13.671,1366700.0
2006-11-03 15:00:00,20.59,20.61,20.47,20.52,1203400.0,13.671,13.6843,13.5913,13.6245,1203400.0
2006-11-03 15:30:00,20.52,20.55,20.44,20.5,1559000.0,13.6245,13.6444,13.5714,13.6112,1559000.0
2006-11-06 09:30:00,20.58,20.68,20.35,20.54,1844100.0,13.6643,13.7307,13.5116,13.6378,1844100.0
2006-11-06 10:00:00,20.55,20.7,20.45,20.47,963000.0,13.6444,13.744,13.578,13.5913,963000.0
2006-11-06 10:30:00,20.46,20.49,20.4,20.44,697400.0,13.5847,13.6046,13.5448,13.5714,697400.0
2006-11-06 11:00:00,20.43,20.52,20.41,20.49,511100.0,13.5647,13.6245,13.5515,13.6046,511100.0
2006-11-06 11:30:00,20.49,20.5,20.39,20.39,541500.0,13.6046,13.6112,13.5382,13.5382,541500.0
2006-11-06 12:00:00,20.4,20.4,20.32,20.32,540200.0,13.5448,13.5448,13.4917,13.4917,540200.0
2006-11-06 12:30:00,20.32,20.46,20.31,20.44,568300.0,13.4917,13.5847,13.4851,13.5714,568300.0
2006-11-06 13:00:00,20.44,20.56,20.43,20.56,684100.0,13.5714,13.6511,13.5647,13.6511,684100.0
2006-11-06 13:30:00,20.55,20.59,20.51,20.57,785600.0,13.6444,13.671,13.6179,13.6577,785600.0
2006-11-06 14:00:00,20.57,20.63,20.55,20.59,658900.0,13.6577,13.6975,13.6444,13.671,658900.0
2006-11-06 14:30:00,20.59,20.64,20.56,20.59,657500.0,13.671,13.7042,13.6511,13.671,657500.0
2006-11-06 15:00:00,20.59,20.6,20.55,20.58,747500.0,13.671,13.6776,13.6444,13.6643,747500.0
2006-11-06 15:30:00,20.58,20.66,20.55,20.61,2348700.0,13.6643,13.7175,13.6444,13.6843,2348700.0
2006-11-07 09:30:00,20.72,21.67,20.7,20.8,2058100.0,13.7573,14.3881,13.744,13.8104,2058100.0
2006-11-07 10:00:00,20.8,20.95,20.78,20.88,1558900.0,13.8104,13.91,13.7971,13.8635,1558900.0
2006-11-07 10:30:00,20.87,20.94,20.77,20.94,1692500.0,13.8569,13.9034,13.7905,13.9034,1692500.0
2006-11-07 11:00:00,20.93,21.03,20.91,21.03,5000400.0,13.8967,13.9631,13.8835,13.9631,5000400.0
2006-11-07 11:30:00,21.03,21.1,21.0,21.08,2391800.0,13.9631,14.0096,13.9432,13.9963,2391800.0
2006-11-07 12:00:00,21.08,21.2,21.07,21.14,1734000.0,13.9963,14.076,13.9897,14.0362,1734000.0
2006-11-07 12:30:00,21.14,21.19,21.11,21.14,1018800.0,14.0362,14.0694,14.0162,14.0362,1018800.0
2006-11-07 13:00:00,21.14,21.15,21.06,21.08,1188500.0,14.0362,14.0428,13.983,13.9963,1188500.0
2006-11-07 13:30:00,21.08,21.11,21.05,21.1,867100.0,13.9963,14.0162,13.9764,14.0096,867100.0
2006-11-07 14:00:00,21.09,21.1,21.01,21.02,853400.0,14.003,14.0096,13.9498,13.9565,853400.0
2006-11-07 14:30:00,21.02,21.12,21.0,21.09,979300.0,13.9565,14.0229,13.9432,14.003,979300.0
2006-11-07 15:00:00,21.09,21.12,21.03,21.05,1080000.0,14.003,14.0229,13.9631,13.9764,1080000.0
2006-11-07 15:30:00,21.05,21.08,21.0,21.06,1723000.0,13.9764,13.9963,13.9432,13.983,1723000.0
2006-11-08 09:30:00,20.8,20.95,20.7,20.73,1616100.0,13.8104,13.91,13.744,13.7639,1616100.0
2006-11-08 10:00:00,20.73,20.86,20.65,20.66,1622500.0,13.7639,13.8503,13.7108,13.7175,1622500.0
2006-11-08 10:30:00,20.67,20.77,20.6,20.71,984400.0,13.7241,13.7905,13.6776,13.7507,984400.0
2006-11-08 11:00:00,20.7,20.73,20.66,20.71,770500.0,13.744,13.7639,13.7175,13.7507,770500.0
2006-11-08 11:30:00,20.71,20.71,20.63,20.65,613400.0,13.7507,13.7507,13.6975,13.7108,613400.0
2006-11-08 12:00:00,20.65,20.7,20.5,20.5,1192300.0,13.7108,13.744,13.6112,13.6112,1192300.0
2006-11-08 12:30:00,20.5,20.52,20.35,20.45,1491400.0,13.6112,13.6245,13.5116,13.578,1491400.0
2006-11-08 13:00:00,20.45,20.54,20.43,20.45,814100.0,13.578,13.6378,13.5647,13.578,814100.0
2006-11-08 13:30:00,20.44,20.69,20.42,20.68,1007800.0,13.5714,13.7374,13.5581,13.7307,1007800.0
2006-11-08 14:00:00,20.68,20.73,20.63,20.7,1681700.0,13.7307,13.7639,13.6975,13.744,1681700.0
2006-11-08 14:30:00,20.7,20.76,20.69,20.75,773200.0,13.744,13.7839,13.7374,13.7772,773200.0
2006-11-08 15:00:00,20.75,20.77,20.68,20.7,834000.0,13.7772,13.7905,13.7307,13.744,834000.0
2006-11-08 15:30:00,20.7,20.72,20.65,20.67,1065200.0,13.744,13.7573,13.7108,13.7241,1065200.0
2006-11-09 09:30:00,20.87,20.95,20.6,20.67,2275700.0,13.8569,13.91,13.6776,13.7241,2275700.0
2006-11-09 10:00:00,20.65,20.67,20.42,20.56,1329400.0,13.7108,13.7241,13.5581,13.6511,1329400.0
2006-11-09 10:30:00,20.55,20.65,20.51,20.61,851300.0,13.6444,13.7108,13.6179,13.6843,851300.0
2006-11-09 11:00:00,20.61,20.64,20.52,20.54,560200.0,13.6843,13.7042,13.6245,13.6378,560200.0
2006-11-09 11:30:00,20.54,20.58,20.43,20.44,738000.0,13.6378,13.6643,13.5647,13.5714,738000.0
2006-11-09 12:00:00,20.44,20.45,20.36,20.38,927000.0,13.5714,13.578,13.5183,13.5316,927000.0
2006-11-09 12:30:00,20.39,20.44,20.35,20.44,706800.0,13.5382,13.5714,13.5116,13.5714,706800.0
2006-11-09 13:00:00,20.43,20.45,20.35,20.35,677800.0,13.5647,13.578,13.5116,13.5116,677800.0
2006-11-09 13:30:00,20.36,20.36,20.3,20.3,805000.0,13.5183,13.5183,13.4784,13.4784,805000.0
2006-11-09 14:00:00,20.31,20.41,20.21,20.26,1252400.0,13.4851,13.5515,13.4187,13.4519,1252400.0
2006-11-09 14:30:00,20.25,20.26,20.15,20.2,870000.0,13.4452,13.4519,13.3788,13.412,870000.0
2006-11-09 15:00:00,20.2,20.22,20.15,20.16,1190900.0,13.412,13.4253,13.3788,13.3855,1190900.0
2006-11-09 15:30:00,20.17,20.19,20.11,20.14,1783900.0,13.3921,13.4054,13.3523,13.3722,1783900.0
2006-11-10 09:30:00,20.19,20.26,20.0,20.03,1734100.0,13.4054,13.4519,13.2792,13.2992,1734100.0
2006-11-10 10:00:00,20.03,20.17,19.96,19.96,1169200.0,13.2992,13.3921,13.2527,13.2527,1169200.0
2006-11-10 10:30:00,19.97,20.07,19.96,20.07,681400.0,13.2593,13.3257,13.2527,13.3257,681400.0
2006-11-10 11:00:00,20.07,20.17,20.02,20.14,640100.0,13.3257,13.3921,13.2925,13.3722,640100.0
2006-11-10 11:30:00,20.14,20.22,20.14,20.15,579800.0,13.3722,13.4253,13.3722,13.3788,579800.0
2006-11-10 12:00:00,20.16,20.21,20.12,20.14,335200.0,13.3855,13.4187,13.3589,13.3722,335200.0
2006-11-10 12:30:00,20.14,20.14,20.07,20.12,256600.0,13.3722,13.3722,13.3257,13.3589,256600.0
2006-11-10 13:00:00,20.12,20.14,20.07,20.09,342000.0,13.3589,13.3722,13.3257,13.339,342000.0
2006-11-10 13:30:00,20.09,20.09,20.01,20.02,531400.0,13.339,13.339,13.2859,13.2925,531400.0
2006-11-10 14:00:00,20.02,20.09,20.0,20.07,459800.0,13.2925,13.339,13.2792,13.3257,459800.0
2006-11-10 14:30:00,20.06,20.11,20.02,20.05,439100.0,13.3191,13.3523,13.2925,13.3124,439100.0
2006-11-10 15:00:00,20.06,20.08,20.02,20.03,567000.0,13.3191,13.3324,13.2925,13.2992,567000.0
2006-11-10 15:30:00,20.04,20.14,20.0,20.12,1541000.0,13.3058,13.3722,13.2792,13.3589,1541000.0
2006-11-13 09:30:00,20.01,20.35,20.0,20.33,987500.0,13.2859,13.5116,13.2792,13.4984,987500.0
2006-11-13 10:00:00,20.35,20.48,20.32,20.45,1571700.0,13.5116,13.5979,13.4917,13.578,1571700.0
2006-11-13 10:30:00,20.45,20.57,20.43,20.54,1332600.0,13.578,13.6577,13.5647,13.6378,1332600.0
2006-11-13 11:00:00,20.54,20.67,20.52,20.54,1835700.0,13.6378,13.7241,13.6245,13.6378,1835700.0
2006-11-13 11:30:00,20.53,20.61,20.5,20.6,1162600.0,13.6311,13.6843,13.6112,13.6776,1162600.0
2006-11-13 12:00:00,20.6,20.64,20.53,20.63,764700.0,13.6776,13.7042,13.6311,13.6975,764700.0
2006-11-13 12:30:00,20.63,20.64,20.55,20.58,1021200.0,13.6975,13.7042,13.6444,13.6643,1021200.0
2006-11-13 13:00:00,20.58,20.59,20.53,20.54,787400.0,13.6643,13.671,13.6311,13.6378,787400.0
2006-11-13 13:30:00,20.54,20.63,20.52,20.6,895900.0,13.6378,13.6975,13.6245,13.6776,895900.0
2006-11-13 14:00:00,20.6,20.69,20.53,20.67,1224200.0,13.6776,13.7374,13.6311,13.7241,1224200.0
2006-11-13 14:30:00,20.66,20.72,20.58,20.67,1330300.0,13.7175,13.7573,13.6643,13.7241,1330300.0
2006-11-13 15:00:00,20.68,20.69,20.63,20.64,941700.0,13.7307,13.7374,13.6975,13.7042,941700.0
2006-11-13 15:30:00,20.64,20.76,20.62,20.7,2181800.0,13.7042,13.7839,13.6909,13.744,2181800.0
2006-11-14 09:30:00,20.88,21.07,20.78,20.93,4246600.0,13.8635,13.9897,13.7971,13.8967,4246600.0
2006-11-14 10:00:00,20.93,21.11,20.89,21.08,3427400.0,13.8967,14.0162,13.8702,13.9963,3427400.0
2006-11-14 10:30:00,21.07,21.23,21.04,21.13,1767300.0,13.9897,14.0959,13.9698,14.0295,1767300.0
2006-11-14 11:00:00,21.14,21.18,21.01,21.06,1282000.0,14.0362,14.0627,13.9498,13.983,1282000.0
2006-11-14 11:30:00,21.06,21.19,21.06,21.12,923500.0,13.983,14.0694,13.983,14.0229,923500.0
2006-11-14 12:00:00,21.12,21.2,21.04,21.18,1203800.0,14.0229,14.076,13.9698,14.0627,1203800.0
2006-11-14 12:30:00,21.18,21.35,21.13,21.34,1176500.0,14.0627,14.1756,14.0295,14.169,1176500.0
2006-11-14 13:00:00,21.34,21.35,21.21,21.28,1467200.0,14.169,14.1756,14.0826,14.1291,1467200.0
2006-11-14 13:30:00,21.29,21.33,21.24,21.27,1192700.0,14.1358,14.1623,14.1026,14.1225,1192700.0
2006-11-14 14:00:00,21.27,21.31,21.22,21.28,1006200.0,14.1225,14.149,14.0893,14.1291,1006200.0
2006-11-14 14:30:00,21.28,21.45,21.25,21.38,1633700.0,14.1291,14.242,14.1092,14.1955,1633700.0
2006-11-14 15:00:00,21.38,21.5,21.32,21.32,3096500.0,14.1955,14.2752,14.1557,14.1557,3096500.0
2006-11-14 15:30:00,21.33,21.42,21.32,21.33,3004900.0,14.1623,14.2221,14.1557,14.1623,3004900.0
2006-11-15 09:30:00,21.4,21.53,21.25,21.4,1866100.0,14.2088,14.2951,14.1092,14.2088,1866100.0
2006-11-15 10:00:00,21.39,21.52,21.34,21.36,1814600.0,14.2022,14.2885,14.169,14.1822,1814600.0
2006-11-15 10:30:00,21.38,21.43,21.35,21.39,1464000.0,14.1955,14.2287,14.1756,14.2022,1464000.0
2006-11-15 11:00:00,21.39,21.4,21.36,21.39,904100.0,14.2022,14.2088,14.1822,14.2022,904100.0
2006-11-15 11:30:00,21.39,21.43,21.33,21.38,820900.0,14.2022,14.2287,14.1623,14.1955,820900.0
2006-11-15 12:00:00,21.39,21.45,21.38,21.45,523900.0,14.2022,14.242,14.1955,14.242,523900.0
2006-11-15 12:30:00,21.44,21.45,21.42,21.43,677600.0,14.2354,14.242,14.2221,14.2287,677600.0
2006-11-15 13:00:00,21.43,21.44,21.33,21.42,698600.0,14.2287,14.2354,14.1623,14.2221,698600.0
2006-11-15 13:30:00,21.41,21.46,21.38,21.42,1305900.0,14.2154,14.2486,14.1955,14.2221,1305900.0
2006-11-15 14:00:00,21.42,21.51,21.38,21.43,1849700.0,14.2221,14.2818,14.1955,14.2287,1849700.0
2006-11-15 14:30:00,21.43,21.44,21.33,21.4,1235400.0,14.2287,14.2354,14.1623,14.2088,1235400.0
2006-11-15 15:00:00,21.4,21.45,21.38,21.42,961100.0,14.2088,14.242,14.1955,14.2221,961100.0
2006-11-15 15:30:00,21.41,21.42,21.35,21.4,1174700.0,14.2154,14.2221,14.1756,14.2088,1174700.0
2006-11-16 09:30:00,21.7,21.8,21.35,21.57,3120500.0,14.408,14.4744,14.1756,14.3217,3120500.0
2006-11-16 10:00:00,21.57,21.6,21.4,21.5,957400.0,14.3217,14.3416,14.2088,14.2752,957400.0
2006-11-16 10:30:00,21.51,21.6,21.5,21.56,1051000.0,14.2818,14.3416,14.2752,14.315,1051000.0
2006-11-16 11:00:00,21.56,21.56,21.5,21.54,966200.0,14.315,14.315,14.2752,14.3017,966200.0
2006-11-16 11:30:00,21.52,21.55,21.5,21.5,926900.0,14.2885,14.3084,14.2752,14.2752,926900.0
2006-11-16 12:00:00,21.51,21.55,21.49,21.55,1252200.0,14.2818,14.3084,14.2685,14.3084,1252200.0
2006-11-16 12:30:00,21.55,21.57,21.52,21.55,1489000.0,14.3084,14.3217,14.2885,14.3084,1489000.0
2006-11-16 13:00:00,21.56,21.57,21.54,21.56,1203000.0,14.315,14.3217,14.3017,14.315,1203000.0
2006-11-16 13:30:00,21.56,21.57,21.52,21.55,960900.0,14.315,14.3217,14.2885,14.3084,960900.0
2006-11-16 14:00:00,21.54,21.56,21.49,21.54,710200.0,14.3017,14.315,14.2685,14.3017,710200.0
2006-11-16 14:30:00,21.55,21.67,21.53,21.62,1014500.0,14.3084,14.3881,14.2951,14.3549,1014500.0
2006-11-16 15:00:00,21.62,21.66,21.6,21.61,1292700.0,14.3549,14.3814,14.3416,14.3482,1292700.0
2006-11-16 15:30:00,21.61,21.65,21.59,21.59,1364500.0,14.3482,14.3748,14.3349,14.3349,1364500.0
2006-11-17 09:30:00,21.61,21.65,21.31,21.44,1970200.0,14.3482,14.3748,14.149,14.2354,1970200.0
2006-11-17 10:00:00,21.44,21.45,21.18,21.27,737000.0,14.2354,14.242,14.0627,14.1225,737000.0
2006-11-17 10:30:00,21.27,21.34,21.26,21.3,482900.0,14.1225,14.169,14.1158,14.1424,482900.0
2006-11-17 11:00:00,21.3,21.35,21.18,21.18,502800.0,14.1424,14.1756,14.0627,14.0627,502800.0
2006-11-17 11:30:00,21.18,21.23,21.13,21.16,566700.0,14.0627,14.0959,14.0295,14.0494,566700.0
2006-11-17 12:00:00,21.15,21.32,21.15,21.27,568500.0,14.0428,14.1557,14.0428,14.1225,568500.0
2006-11-17 12:30:00,21.27,21.35,21.25,21.25,465900.0,14.1225,14.1756,14.1092,14.1092,465900.0
2006-11-17 13:00:00,21.25,21.28,21.2,21.26,840100.0,14.1092,14.1291,14.076,14.1158,840100.0
2006-11-17 13:30:00,21.26,21.3,21.22,21.25,430300.0,14.1158,14.1424,14.0893,14.1092,430300.0
2006-11-17 14:00:00,21.25,21.26,21.13,21.2,670600.0,14.1092,14.1158,14.0295,14.076,670600.0
2006-11-17 14:30:00,21.19,21.22,21.14,21.2,647600.0,14.0694,14.0893,14.0362,14.076,647600.0
2006-11-17 15:00:00,21.21,21.22,21.09,21.12,1059400.0,14.0826,14.0893,14.003,14.0229,1059400.0
2006-11-17 15:30:00,21.12,21.22,21.11,21.22,1294900.0,14.0229,14.0893,14.0162,14.0893,1294900.0
2006-11-20 09:30:00,21.05,21.2,20.8,20.83,1445900.0,13.9764,14.076,13.8104,13.8303,1445900.0
2006-11-20 10:00:00,20.83,20.93,20.82,20.85,1492100.0,13.8303,13.8967,13.8237,13.8436,1492100.0
2006-11-20 10:30:00,20.85,21.01,20.82,21.0,1129200.0,13.8436,13.9498,13.8237,13.9432,1129200.0
2006-11-20 11:00:00,20.99,21.0,20.91,20.98,643000.0,13.9366,13.9432,13.8835,13.9299,643000.0
2006-11-20 11:30:00,20.98,21.01,20.93,20.96,540000.0,13.9299,13.9498,13.8967,13.9166,540000.0
2006-11-20 12:00:00,20.95,21.02,20.91,20.92,694100.0,13.91,13.9565,13.8835,13.8901,694100.0
2006-11-20 12:30:00,20.92,20.93,20.87,20.92,505400.0,13.8901,13.8967,13.8569,13.8901,505400.0
2006-11-20 13:00:00,20.92,20.93,20.86,20.88,369900.0,13.8901,13.8967,13.8503,13.8635,369900.0
2006-11-20 13:30:00,20.88,20.91,20.87,20.9,412700.0,13.8635,13.8835,13.8569,13.8768,412700.0
2006-11-20 14:00:00,20.91,20.94,20.77,20.81,1073400.0,13.8835,13.9034,13.7905,13.8171,1073400.0
2006-11-20 14:30:00,20.81,20.84,20.72,20.84,1278400.0,13.8171,13.837,13.7573,13.837,1278400.0
2006-11-20 15:00:00,20.84,20.88,20.8,20.85,708600.0,13.837,13.8635,13.8104,13.8436,708600.0
2006-11-20 15:30:00,20.86,20.94,20.8,20.93,1356300.0,13.8503,13.9034,13.8104,13.8967,1356300.0
2006-11-21 09:30:00,21.11,21.23,20.91,20.99,1671000.0,14.0162,14.0959,13.8835,13.9366,1671000.0
2006-11-21 10:00:00,20.97,21.01,20.94,20.98,1438000.0,13.9233,13.9498,13.9034,13.9299,1438000.0
2006-11-21 10:30:00,20.98,21.01,20.84,20.9,1482800.0,13.9299,13.9498,13.837,13.8768,1482800.0
2006-11-21 11:00:00,20.9,20.9,20.8,20.84,1344000.0,13.8768,13.8768,13.8104,13.837,1344000.0
2006-11-21 11:30:00,20.85,20.88,20.8,20.85,1219000.0,13.8436,13.8635,13.8104,13.8436,1219000.0
2006-11-21 12:00:00,20.85,20.86,20.8,20.83,735200.0,13.8436,13.8503,13.8104,13.8303,735200.0
2006-11-21 12:30:00,20.84,20.86,20.78,20.83,1095100.0,13.837,13.8503,13.7971,13.8303,1095100.0
2006-11-21 13:00:00,20.83,20.88,20.8,20.88,559600.0,13.8303,13.8635,13.8104,13.8635,559600.0
2006-11-21 13:30:00,20.88,20.91,20.86,20.89,931300.0,13.8635,13.8835,13.8503,13.8702,931300.0
2006-11-21 14:00:00,20.89,20.9,20.87,20.89,598900.0,13.8702,13.8768,13.8569,13.8702,598900.0
2006-11-21 14:30:00,20.89,20.91,20.88,20.9,842500.0,13.8702,13.8835,13.8635,13.8768,842500.0
2006-11-21 15:00:00,20.91,21.0,20.9,20.98,1184500.0,13.8835,13.9432,13.8768,13.9299,1184500.0
2006-11-21 15:30:00,20.99,21.01,20.93,21.0,1277700.0,13.9366,13.9498,13.8967,13.9432,1277700.0
2006-11-22 09:30:00,21.17,21.4,21.1,21.16,2032300.0,14.0561,14.2088,14.0096,14.0494,2032300.0
2006-11-22 10:00:00,21.16,21.22,21.13,21.18,1852800.0,14.0494,14.0893,14.0295,14.0627,1852800.0
2006-11-22 10:30:00,21.18,21.24,21.14,21.2,1153200.0,14.0627,14.1026,14.0362,14.076,1153200.0
2006-11-22 11:00:00,21.2,21.24,21.17,21.22,851100.0,14.076,14.1026,14.0561,14.0893,851100.0
2006-11-22 11:30:00,21.22,21.25,21.18,21.23,937600.0,14.0893,14.1092,14.0627,14.0959,937600.0
2006-11-22 12:00:00,21.23,21.24,21.19,21.22,629400.0,14.0959,14.1026,14.0694,14.0893,629400.0
2006-11-22 12:30:00,21.22,21.34,21.21,21.33,1841200.0,14.0893,14.169,14.0826,14.1623,1841200.0
2006-11-22 13:00:00,21.33,21.38,21.29,21.29,1769800.0,14.1623,14.1955,14.1358,14.1358,1769800.0
2006-11-22 13:30:00,21.3,21.37,21.28,21.3,917800.0,14.1424,14.1889,14.1291,14.1424,917800.0
2006-11-22 14:00:00,21.29,21.32,21.28,21.3,617800.0,14.1358,14.1557,14.1291,14.1424,617800.0
2006-11-22 14:30:00,21.31,21.47,21.3,21.45,979900.0,14.149,14.2553,14.1424,14.242,979900.0
2006-11-22 15:00:00,21.45,21.53,21.25,21.45,1129300.0,14.242,14.2951,14.1092,14.242,1129300.0
2006-11-22 15:30:00,21.45,21.57,21.42,21.53,1999200.0,14.242,14.3217,14.2221,14.2951,1999200.0
2006-11-24 09:30:00,21.33,21.5,21.25,21.42,840400.0,14.1623,14.2752,14.1092,14.2221,840400.0
2006-11-24 10:00:00,21.42,21.48,21.34,21.47,462000.0,14.2221,14.2619,14.169,14.2553,462000.0
2006-11-24 10:30:00,21.46,21.61,21.46,21.6,503300.0,14.2486,14.3482,14.2486,14.3416,503300.0
2006-11-24 11:00:00,21.59,21.62,21.58,21.58,389000.0,14.3349,14.3549,14.3283,14.3283,389000.0
2006-11-24 11:30:00,21.58,21.58,21.51,21.56,357700.0,14.3283,14.3283,14.2818,14.315,357700.0
2006-11-24 12:00:00,21.56,21.6,21.54,21.55,357400.0,14.315,14.3416,14.3017,14.3084,357400.0
2006-11-24 12:30:00,21.54,21.56,21.37,21.39,715200.0,14.3017,14.315,14.1889,14.2022,715200.0
2006-11-24 13:00:00,21.37,21.47,21.37,21.47,66300.0,14.1889,14.2553,14.1889,14.2553,66300.0
2006-11-24 13:30:00,21.47,21.47,21.47,21.47,400.0,14.2553,14.2553,14.2553,14.2553,400.0
2006-11-24 14:00:00,21.57,21.57,21.57,21.57,200.0,14.3217,14.3217,14.3217,14.3217,200.0
2006-11-24 14:30:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:00:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:30:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-27 09:30:00,21.55,21.6,21.41,21.44,2046600.0,14.3084,14.3416,14.2154,14.2354,2046600.0
2006-11-27 10:00:00,21.44,21.44,20.8,21.03,2465600.0,14.2354,14.2354,13.8104,13.9631,2465600.0
2006-11-27 10:30:00,21.03,21.19,21.01,21.18,969600.0,13.9631,14.0694,13.9498,14.0627,969600.0
2006-11-27 11:00:00,21.18,21.22,21.02,21.04,1299900.0,14.0627,14.0893,13.9565,13.9698,1299900.0
2006-11-27 11:30:00,21.05,21.14,21.0,21.05,1268700.0,13.9764,14.0362,13.9432,13.9764,1268700.0
2006-11-27 12:00:00,21.04,21.09,21.02,21.07,804100.0,13.9698,14.003,13.9565,13.9897,804100.0
2006-11-27 12:30:00,21.07,21.08,21.0,21.01,756600.0,13.9897,13.9963,13.9432,13.9498,756600.0
2006-11-27 13:00:00,21.0,21.05,20.95,21.04,1061400.0,13.9432,13.9764,13.91,13.9698,1061400.0
2006-11-27 13:30:00,21.04,21.06,20.91,21.04,1278600.0,13.9698,13.983,13.8835,13.9698,1278600.0
2006-11-27 14:00:00,21.03,21.07,20.99,21.05,1099500.0,13.9631,13.9897,13.9366,13.9764,1099500.0
2006-11-27 14:30:00,21.05,21.08,21.02,21.05,750600.0,13.9764,13.9963,13.9565,13.9764,750600.0
2006-11-27 15:00:00,21.06,21.08,21.0,21.01,1087900.0,13.983,13.9963,13.9432,13.9498,1087900.0
2006-11-27 15:30:00,21.01,21.06,20.99,21.0,1683700.0,13.9498,13.983,13.9366,13.9432,1683700.0
2006-11-28 09:30:00,21.0,21.15,20.9,21.01,1395000.0,13.9432,14.0428,13.8768,13.9498,1395000.0
2006-11-28 10:00:00,21.01,21.15,20.95,21.14,987500.0,13.9498,14.0428,13.91,14.0362,987500.0
2006-11-28 10:30:00,21.13,21.15,21.05,21.1,776200.0,14.0295,14.0428,13.9764,14.0096,776200.0
2006-11-28 11:00:00,21.09,21.12,21.05,21.05,625900.0,14.003,14.0229,13.9764,13.9764,625900.0
2006-11-28 11:30:00,21.05,21.08,20.99,21.01,852700.0,13.9764,13.9963,13.9366,13.9498,852700.0
2006-11-28 12:00:00,21.01,21.01,20.98,20.99,1435000.0,13.9498,13.9498,13.9299,13.9366,1435000.0
2006-11-28 12:30:00,20.99,21.01,20.95,20.97,948200.0,13.9366,13.9498,13.91,13.9233,948200.0
2006-11-28 13:00:00,20.97,21.01,20.9,20.93,462800.0,13.9233,13.9498,13.8768,13.8967,462800.0
2006-11-28 13:30:00,20.93,21.01,20.92,20.96,555100.0,13.8967,13.9498,13.8901,13.9166,555100.0
2006-11-28 14:00:00,20.96,20.98,20.91,20.98,713800.0,13.9166,13.9299,13.8835,13.9299,713800.0
2006-11-28 14:30:00,20.98,21.02,20.78,20.86,1930200.0,13.9299,13.9565,13.7971,13.8503,1930200.0
2006-11-28 15:00:00,20.85,20.87,20.72,20.78,2092300.0,13.8436,13.8569,13.7573,13.7971,2092300.0
2006-11-28 15:30:00,20.78,20.97,20.73,20.95,2969300.0,13.7971,13.9233,13.7639,13.91,2969300.0
2006-11-29 09:30:00,21.1,21.25,21.07,21.2,1422000.0,14.0096,14.1092,13.9897,14.076,1422000.0
2006-11-29 10:00:00,21.21,21.3,21.12,21.27,1889600.0,14.0826,14.1424,14.0229,14.1225,1889600.0
2006-11-29 10:30:00,21.27,21.36,21.23,21.33,1495200.0,14.1225,14.1822,14.0959,14.1623,1495200.0
2006-11-29 11:00:00,21.34,21.48,21.33,21.36,1216500.0,14.169,14.2619,14.1623,14.1822,1216500.0
2006-11-29 11:30:00,21.36,21.39,21.28,21.32,713700.0,14.1822,14.2022,14.1291,14.1557,713700.0
2006-11-29 12:00:00,21.32,21.4,21.27,21.3,900700.0,14.1557,14.2088,14.1225,14.1424,900700.0
2006-11-29 12:30:00,21.31,21.36,21.3,21.35,491000.0,14.149,14.1822,14.1424,14.1756,491000.0
2006-11-29 13:00:00,21.35,21.4,21.27,21.32,937200.0,14.1756,14.2088,14.1225,14.1557,937200.0
2006-11-29 13:30:00,21.32,21.38,21.29,21.36,868300.0,14.1557,14.1955,14.1358,14.1822,868300.0
2006-11-29 14:00:00,21.36,21.37,21.21,21.23,488100.0,14.1822,14.1889,14.0826,14.0959,488100.0
2006-11-29 14:30:00,21.24,21.39,21.21,21.37,472500.0,14.1026,14.2022,14.0826,14.1889,472500.0
2006-11-29 15:00:00,21.36,21.38,21.33,21.33,616100.0,14.1822,14.1955,14.1623,14.1623,616100.0
2006-11-29 15:30:00,21.33,21.5,21.33,21.46,1698800.0,14.1623,14.2752,14.1623,14.2486,1698800.0
2006-11-30 09:30:00,21.53,21.57,21.2,21.22,1010100.0,14.2951,14.3217,14.076,14.0893,1010100.0
2006-11-30 10:00:00,21.22,21.25,21.01,21.17,1155000.0,14.0893,14.1092,13.9498,14.0561,1155000.0
2006-11-30 10:30:00,21.18,21.26,21.1,21.21,327700.0,14.0627,14.1158,14.0096,14.0826,327700.0
2006-11-30 11:00:00,21.22,21.31,21.15,21.29,795800.0,14.0893,14.149,14.0428,14.1358,795800.0
2006-11-30 11:30:00,21.3,21.4,21.29,21.37,598900.0,14.1424,14.2088,14.1358,14.1889,598900.0
2006-11-30 12:00:00,21.36,21.45,21.35,21.42,449400.0,14.1822,14.242,14.1756,14.2221,449400.0
2006-11-30 12:30:00,21.42,21.43,21.35,21.37,394400.0,14.2221,14.2287,14.1756,14.1889,394400.0
2006-11-30 13:00:00,21.37,21.46,21.35,21.46,459800.0,14.1889,14.2486,14.1756,14.2486,459800.0
2006-11-30 13:30:00,21.46,21.52,21.34,21.34,670000.0,14.2486,14.2885,14.169,14.169,670000.0
2006-11-30 14:00:00,21.33,21.53,21.32,21.53,584500.0,14.1623,14.2951,14.1557,14.2951,584500.0
2006-11-30 14:30:00,21.53,21.6,21.47,21.6,1156700.0,14.2951,14.3416,14.2553,14.3416,1156700.0
2006-11-30 15:00:00,21.59,21.67,21.52,21.66,1347800.0,14.3349,14.3881,14.2885,14.3814,1347800.0
2006-11-30 15:30:00,21.67,21.7,21.5,21.57,1688400.0,14.3881,14.408,14.2752,14.3217,1688400.0
2006-12-01 09:30:00,20.57,21.55,19.48,21.23,1346100.0,13.6577,14.3084,12.934,14.0959,1346100.0
2006-12-01 10:00:00,21.23,21.23,20.85,20.86,2018900.0,14.0959,14.0959,13.8436,13.8503,2018900.0
2006-12-01 10:30:00,20.86,21.01,20.75,20.92,1695500.0,13.8503,13.9498,13.7772,13.8901,1695500.0
2006-12-01 11:00:00,20.92,21.07,20.8,20.81,1115600.0,13.8901,13.9897,13.8104,13.8171,1115600.0
2006-12-01 11:30:00,20.8,21.0,20.8,20.99,693700.0,13.8104,13.9432,13.8104,13.9366,693700.0
2006-12-01 12:00:00,20.98,21.05,20.91,21.02,691800.0,13.9299,13.9764,13.8835,13.9565,691800.0
2006-12-01 12:30:00,21.03,21.07,21.0,21.01,332400.0,13.9631,13.9897,13.9432,13.9498,332400.0
2006-12-01 13:00:00,21.02,21.02,20.91,20.91,575700.0,13.9565,13.9565,13.8835,13.8835,575700.0
2006-12-01 13:30:00,20.91,20.98,20.85,20.96,1075300.0,13.8835,13.9299,13.8436,13.9166,1075300.0
2006-12-01 14:00:00,20.96,21.09,20.88,20.98,3179700.0,13.9166,14.003,13.8635,13.9299,3179700.0
2006-12-01 14:30:00,20.98,21.0,20.92,20.94,1410700.0,13.9299,13.9432,13.8901,13.9034,1410700.0
2006-12-01 15:00:00,20.94,21.02,20.93,20.97,1392700.0,13.9034,13.9565,13.8967,13.9233,1392700.0
2006-12-01 15:30:00,20.97,21.03,20.94,21.02,2051200.0,13.9233,13.9631,13.9034,13.9565,2051200.0
2006-12-04 09:30:00,20.99,21.13,20.9,21.07,959500.0,13.9366,14.0295,13.8768,13.9897,959500.0
2006-12-04 10:00:00,21.07,21.17,21.05,21.14,1514800.0,13.9897,14.0561,13.9764,14.0362,1514800.0
2006-12-04 10:30:00,21.14,21.14,20.97,20.99,1065200.0,14.0362,14.0362,13.9233,13.9366,1065200.0
2006-12-04 11:00:00,21.0,21.08,20.98,20.99,1559700.0,13.9432,13.9963,13.9299,13.9366,1559700.0
2006-12-04 11:30:00,21.0,21.0,20.86,20.95,666700.0,13.9432,13.9432,13.8503,13.91,666700.0
2006-12-04 12:00:00,20.95,20.99,20.92,20.93,417900.0,13.91,13.9366,13.8901,13.8967,417900.0
2006-12-04 12:30:00,20.92,20.99,20.92,20.97,511700.0,13.8901,13.9366,13.8901,13.9233,511700.0
2006-12-04 13:00:00,20.97,20.97,20.82,20.84,716200.0,13.9233,13.9233,13.8237,13.837,716200.0
2006-12-04 13:30:00,20.84,21.01,20.83,20.9,1141400.0,13.837,13.9498,13.8303,13.8768,1141400.0
2006-12-04 14:00:00,20.9,21.05,20.88,20.99,976000.0,13.8768,13.9764,13.8635,13.9366,976000.0
2006-12-04 14:30:00,21.0,21.05,20.97,21.04,955300.0,13.9432,13.9764,13.9233,13.9698,955300.0
2006-12-04 15:00:00,21.04,21.06,20.98,20.99,913300.0,13.9698,13.983,13.9299,13.9366,913300.0
2006-12-04 15:30:00,20.99,21.03,20.97,21.0,1992300.0,13.9366,13.9631,13.9233,13.9432,1992300.0
2006-12-05 09:30:00,21.19,21.35,21.16,21.35,1798200.0,14.0694,14.1756,14.0494,14.1756,1798200.0
2006-12-05 10:00:00,21.34,21.91,21.34,21.62,3135400.0,14.169,14.5474,14.169,14.3549,3135400.0
2006-12-05 10:30:00,21.62,21.74,21.56,21.66,1274300.0,14.3549,14.4345,14.315,14.3814,1274300.0
2006-12-05 11:00:00,21.66,21.68,21.56,21.58,860900.0,14.3814,14.3947,14.315,14.3283,860900.0
2006-12-05 11:30:00,21.58,21.69,21.57,21.57,888100.0,14.3283,14.4013,14.3217,14.3217,888100.0
2006-12-05 12:00:00,21.57,21.74,21.53,21.74,1001900.0,14.3217,14.4345,14.2951,14.4345,1001900.0
2006-12-05 12:30:00,21.74,21.8,21.73,21.77,1350500.0,14.4345,14.4744,14.4279,14.4545,1350500.0
2006-12-05 13:00:00,21.77,21.85,21.75,21.83,988900.0,14.4545,14.5076,14.4412,14.4943,988900.0
2006-12-05 13:30:00,21.83,21.89,21.77,21.79,1048500.0,14.4943,14.5341,14.4545,14.4677,1048500.0
2006-12-05 14:00:00,21.79,21.84,21.76,21.81,1225600.0,14.4677,14.5009,14.4478,14.481,1225600.0
2006-12-05 14:30:00,21.81,26.22,21.8,21.89,2058600.0,14.481,17.4091,14.4744,14.5341,2058600.0
2006-12-05 15:00:00,21.89,21.97,21.84,21.97,2227300.0,14.5341,14.5873,14.5009,14.5873,2227300.0
2006-12-05 15:30:00,21.97,22.0,21.83,21.95,2709000.0,14.5873,14.6072,14.4943,14.574,2709000.0
2006-12-06 09:30:00,22.05,22.26,21.97,22.24,3908900.0,14.6404,14.7798,14.5873,14.7665,3908900.0
2006-12-06 10:00:00,22.23,22.33,22.16,22.22,2317300.0,14.7599,14.8263,14.7134,14.7532,2317300.0
2006-12-06 10:30:00,22.23,22.26,22.09,22.25,1868000.0,14.7599,14.7798,14.6669,14.7732,1868000.0
2006-12-06 11:00:00,22.25,22.34,22.17,22.2,1292200.0,14.7732,14.8329,14.72,14.74,1292200.0
2006-12-06 11:30:00,22.2,22.24,22.17,22.2,969100.0,14.74,14.7665,14.72,14.74,969100.0
2006-12-06 12:00:00,22.19,22.2,22.05,22.1,1282100.0,14.7333,14.74,14.6404,14.6736,1282100.0
2006-12-06 12:30:00,22.11,22.14,22.08,22.12,451400.0,14.6802,14.7001,14.6603,14.6868,451400.0
2006-12-06 13:00:00,22.11,22.16,22.04,22.09,574900.0,14.6802,14.7134,14.6337,14.6669,574900.0
2006-12-06 13:30:00,22.09,22.1,21.91,22.0,1140000.0,14.6669,14.6736,14.5474,14.6072,1140000.0
2006-12-06 14:00:00,22.0,22.15,21.97,22.06,1073800.0,14.6072,14.7068,14.5873,14.647,1073800.0
2006-12-06 14:30:00,22.07,22.11,22.02,22.03,494400.0,14.6536,14.6802,14.6204,14.6271,494400.0
2006-12-06 15:00:00,22.02,22.07,21.9,21.91,1013300.0,14.6204,14.6536,14.5408,14.5474,1013300.0
2006-12-06 15:30:00,21.9,22.01,21.87,21.93,1739300.0,14.5408,14.6138,14.5209,14.5607,1739300.0
2006-12-07 09:30:00,21.75,21.8,21.35,21.52,3480500.0,14.4412,14.4744,14.1756,14.2885,3480500.0
2006-12-07 10:00:00,21.52,21.52,21.1,21.35,2374200.0,14.2885,14.2885,14.0096,14.1756,2374200.0
2006-12-07 10:30:00,21.35,21.4,21.04,21.07,2843700.0,14.1756,14.2088,13.9698,13.9897,2843700.0
2006-12-07 11:00:00,21.06,21.11,20.56,20.58,4937900.0,13.983,14.0162,13.6511,13.6643,4937900.0
2006-12-07 11:30:00,20.58,21.56,20.56,21.06,5040400.0,13.6643,14.315,13.6511,13.983,5040400.0
2006-12-07 12:00:00,21.06,21.07,20.91,20.95,2064400.0,13.983,13.9897,13.8835,13.91,2064400.0
2006-12-07 12:30:00,20.95,20.97,20.77,20.85,1332300.0,13.91,13.9233,13.7905,13.8436,1332300.0
2006-12-07 13:00:00,20.85,20.93,20.79,20.82,1291100.0,13.8436,13.8967,13.8038,13.8237,1291100.0
2006-12-07 13:30:00,20.82,21.06,20.81,21.01,1303600.0,13.8237,13.983,13.8171,13.9498,1303600.0
2006-12-07 14:00:00,21.01,21.06,20.96,20.97,1094800.0,13.9498,13.983,13.9166,13.9233,1094800.0
2006-12-07 14:30:00,20.98,21.0,20.91,20.91,1434100.0,13.9299,13.9432,13.8835,13.8835,1434100.0
2006-12-07 15:00:00,20.91,21.03,20.85,21.0,3753700.0,13.8835,13.9631,13.8436,13.9432,3753700.0
2006-12-07 15:30:00,21.0,21.09,20.94,21.0,3469200.0,13.9432,14.003,13.9034,13.9432,3469200.0
2006-12-08 09:30:00,20.85,21.0,20.75,20.85,1907700.0,13.8436,13.9432,13.7772,13.8436,1907700.0
2006-12-08 10:00:00,20.85,20.85,20.53,20.61,2092000.0,13.8436,13.8436,13.6311,13.6843,2092000.0
2006-12-08 10:30:00,20.61,20.8,20.6,20.75,1213800.0,13.6843,13.8104,13.6776,13.7772,1213800.0
2006-12-08 11:00:00,20.75,20.88,20.73,20.86,851600.0,13.7772,13.8635,13.7639,13.8503,851600.0
2006-12-08 11:30:00,20.86,20.93,20.83,20.87,750100.0,13.8503,13.8967,13.8303,13.8569,750100.0
2006-12-08 12:00:00,20.88,20.9,20.77,20.85,993000.0,13.8635,13.8768,13.7905,13.8436,993000.0
2006-12-08 12:30:00,20.85,20.86,20.81,20.84,319700.0,13.8436,13.8503,13.8171,13.837,319700.0
2006-12-08 13:00:00,20.85,20.85,20.82,20.84,303900.0,13.8436,13.8436,13.8237,13.837,303900.0
2006-12-08 13:30:00,20.85,20.85,20.73,20.75,646900.0,13.8436,13.8436,13.7639,13.7772,646900.0
2006-12-08 14:00:00,20.74,20.8,20.7,20.79,592000.0,13.7706,13.8104,13.744,13.8038,592000.0
2006-12-08 14:30:00,20.79,20.8,20.74,20.75,689200.0,13.8038,13.8104,13.7706,13.7772,689200.0
2006-12-08 15:00:00,20.74,20.75,20.68,20.71,868500.0,13.7706,13.7772,13.7307,13.7507,868500.0
2006-12-08 15:30:00,20.71,20.72,20.61,20.7,1803300.0,13.7507,13.7573,13.6843,13.744,1803300.0
2006-12-11 09:30:00,20.99,20.99,20.5,20.67,1960300.0,13.9366,13.9366,13.6112,13.7241,1960300.0
2006-12-11 10:00:00,20.67,20.74,20.59,20.66,1680100.0,13.7241,13.7706,13.671,13.7175,1680100.0
2006-12-11 10:30:00,20.66,20.67,20.53,20.55,1240400.0,13.7175,13.7241,13.6311,13.6444,1240400.0
2006-12-11 11:00:00,20.56,20.6,20.54,20.57,613100.0,13.6511,13.6776,13.6378,13.6577,613100.0
2006-12-11 11:30:00,20.58,20.59,20.53,20.57,549800.0,13.6643,13.671,13.6311,13.6577,549800.0
2006-12-11 12:00:00,20.57,20.58,20.43,20.45,1296600.0,13.6577,13.6643,13.5647,13.578,1296600.0
2006-12-11 12:30:00,20.45,20.46,20.36,20.36,891000.0,13.578,13.5847,13.5183,13.5183,891000.0
2006-12-11 13:00:00,20.37,20.43,20.36,20.38,1227100.0,13.5249,13.5647,13.5183,13.5316,1227100.0
2006-12-11 13:30:00,20.39,20.41,20.36,20.37,711000.0,13.5382,13.5515,13.5183,13.5249,711000.0
2006-12-11 14:00:00,20.38,20.39,20.32,20.34,820700.0,13.5316,13.5382,13.4917,13.505,820700.0
2006-12-11 14:30:00,20.34,20.39,20.33,20.35,905000.0,13.505,13.5382,13.4984,13.5116,905000.0
2006-12-11 15:00:00,20.35,20.37,20.3,20.31,1466100.0,13.5116,13.5249,13.4784,13.4851,1466100.0
2006-12-11 15:30:00,20.32,20.33,20.2,20.33,3709800.0,13.4917,13.4984,13.412,13.4984,3709800.0
2006-12-12 09:30:00,20.0,20.1,19.59,19.65,7093700.0,13.2792,13.3456,13.007,13.0469,7093700.0
2006-12-12 10:00:00,19.64,19.76,19.6,19.69,4780400.0,13.0402,13.1199,13.0137,13.0734,4780400.0
2006-12-12 10:30:00,19.69,19.79,19.65,19.77,2995000.0,13.0734,13.1398,13.0469,13.1265,2995000.0
2006-12-12 11:00:00,19.77,19.89,19.73,19.83,2961200.0,13.1265,13.2062,13.1,13.1664,2961200.0
2006-12-12 11:30:00,19.83,19.91,19.7,19.87,2032500.0,13.1664,13.2195,13.0801,13.1929,2032500.0
2006-12-12 12:00:00,19.88,19.89,19.75,19.79,1900900.0,13.1996,13.2062,13.1133,13.1398,1900900.0
2006-12-12 12:30:00,19.78,19.88,19.73,19.85,855400.0,13.1332,13.1996,13.1,13.1797,855400.0
2006-12-12 13:00:00,19.85,19.87,19.84,19.86,578700.0,13.1797,13.1929,13.173,13.1863,578700.0
2006-12-12 13:30:00,19.85,19.9,19.75,19.87,998600.0,13.1797,13.2128,13.1133,13.1929,998600.0
2006-12-12 14:00:00,19.86,19.96,19.81,19.92,1432800.0,13.1863,13.2527,13.1531,13.2261,1432800.0
2006-12-12 14:30:00,19.92,19.93,19.78,19.86,1345800.0,13.2261,13.2328,13.1332,13.1863,1345800.0
2006-12-12 15:00:00,19.86,19.87,19.68,19.77,2449200.0,13.1863,13.1929,13.0668,13.1265,2449200.0
2006-12-12 15:30:00,19.77,19.77,19.68,19.77,3101000.0,13.1265,13.1265,13.0668,13.1265,3101000.0
2006-12-13 09:30:00,19.79,19.99,19.61,19.61,2123100.0,13.1398,13.2726,13.0203,13.0203,2123100.0
2006-12-13 10:00:00,19.62,19.68,19.52,19.54,2086600.0,13.0269,13.0668,12.9605,12.9738,2086600.0
2006-12-13 10:30:00,19.54,19.65,19.42,19.6,2119900.0,12.9738,13.0469,12.8941,13.0137,2119900.0
2006-12-13 11:00:00,19.61,19.61,19.53,19.59,920500.0,13.0203,13.0203,12.9672,13.007,920500.0
2006-12-13 11:30:00,19.58,19.64,19.51,19.57,713900.0,13.0004,13.0402,12.9539,12.9937,713900.0
2006-12-13 12:00:00,19.57,19.65,19.55,19.57,474300.0,12.9937,13.0469,12.9805,12.9937,474300.0
2006-12-13 12:30:00,19.57,19.67,19.57,19.67,595700.0,12.9937,13.0601,12.9937,13.0601,595700.0
2006-12-13 13:00:00,19.67,19.75,19.6,19.7,701500.0,13.0601,13.1133,13.0137,13.0801,701500.0
2006-12-13 13:30:00,19.7,19.7,19.58,19.62,642900.0,13.0801,13.0801,13.0004,13.0269,642900.0
2006-12-13 14:00:00,19.62,19.73,19.62,19.7,751200.0,13.0269,13.1,13.0269,13.0801,751200.0
2006-12-13 14:30:00,19.7,19.71,19.59,19.63,692700.0,13.0801,13.0867,13.007,13.0336,692700.0
2006-12-13 15:00:00,19.62,19.69,19.6,19.61,580600.0,13.0269,13.0734,13.0137,13.0203,580600.0
2006-12-13 15:30:00,19.61,19.68,19.55,19.57,1673700.0,13.0203,13.0668,12.9805,12.9937,1673700.0
2006-12-14 09:30:00,19.68,19.95,19.5,19.92,1868700.0,13.0668,13.246,12.9473,13.2261,1868700.0
2006-12-14 10:00:00,19.92,19.94,19.81,19.92,1522100.0,13.2261,13.2394,13.1531,13.2261,1522100.0
2006-12-14 10:30:00,19.92,19.98,19.83,19.92,1493100.0,13.2261,13.266,13.1664,13.2261,1493100.0
2006-12-14 11:00:00,19.91,19.94,19.88,19.9,1272500.0,13.2195,13.2394,13.1996,13.2128,1272500.0
2006-12-14 11:30:00,19.9,19.91,19.84,19.88,900500.0,13.2128,13.2195,13.173,13.1996,900500.0
2006-12-14 12:00:00,19.88,19.9,19.75,19.8,1491700.0,13.1996,13.2128,13.1133,13.1465,1491700.0
2006-12-14 12:30:00,19.8,19.85,19.78,19.84,863200.0,13.1465,13.1797,13.1332,13.173,863200.0
2006-12-14 13:00:00,19.83,19.86,19.77,19.78,957500.0,13.1664,13.1863,13.1265,13.1332,957500.0
2006-12-14 13:30:00,19.79,19.85,19.78,19.85,371600.0,13.1398,13.1797,13.1332,13.1797,371600.0
2006-12-14 14:00:00,19.85,19.85,19.8,19.81,792400.0,13.1797,13.1797,13.1465,13.1531,792400.0
2006-12-14 14:30:00,19.81,19.86,19.81,19.82,636500.0,13.1531,13.1863,13.1531,13.1597,636500.0
2006-12-14 15:00:00,19.83,19.84,19.78,19.78,1061700.0,13.1664,13.173,13.1332,13.1332,1061700.0
2006-12-14 15:30:00,19.78,19.9,19.75,19.79,1813100.0,13.1332,13.2128,13.1133,13.1398,1813100.0
2006-12-15 09:30:00,19.98,20.1,19.76,19.76,3811800.0,13.266,13.3456,13.1199,13.1199,3811800.0
2006-12-15 10:00:00,19.76,19.77,19.6,19.64,1407600.0,13.1199,13.1265,13.0137,13.0402,1407600.0
2006-12-15 10:30:00,19.65,19.77,19.63,19.7,940500.0,13.0469,13.1265,13.0336,13.0801,940500.0
2006-12-15 11:00:00,19.69,19.71,19.58,19.63,944700.0,13.0734,13.0867,13.0004,13.0336,944700.0
2006-12-15 11:30:00,19.64,19.69,19.4,19.44,2164400.0,13.0402,13.0734,12.8809,12.9074,2164400.0
2006-12-15 12:00:00,19.45,19.53,19.41,19.48,1198700.0,12.9141,12.9672,12.8875,12.934,1198700.0
2006-12-15 12:30:00,19.48,19.63,19.44,19.58,827400.0,12.934,13.0336,12.9074,13.0004,827400.0
2006-12-15 13:00:00,19.58,19.58,19.5,19.52,409800.0,13.0004,13.0004,12.9473,12.9605,409800.0
2006-12-15 13:30:00,19.51,19.52,19.41,19.45,1170700.0,12.9539,12.9605,12.8875,12.9141,1170700.0
2006-12-15 14:00:00,19.45,19.54,19.4,19.47,1247200.0,12.9141,12.9738,12.8809,12.9273,1247200.0
2006-12-15 14:30:00,19.47,19.54,19.46,19.47,696600.0,12.9273,12.9738,12.9207,12.9273,696600.0
2006-12-15 15:00:00,19.47,19.55,19.46,19.52,799800.0,12.9273,12.9805,12.9207,12.9605,799800.0
2006-12-15 15:30:00,19.53,19.53,19.4,19.49,2944100.0,12.9672,12.9672,12.8809,12.9406,2944100.0
2006-12-18 09:30:00,19.71,19.83,19.53,19.77,1727700.0,13.0867,13.1664,12.9672,13.1265,1727700.0
2006-12-18 10:00:00,19.77,19.86,19.75,19.79,1722000.0,13.1265,13.1863,13.1133,13.1398,1722000.0
2006-12-18 10:30:00,19.79,19.85,19.75,19.81,892500.0,13.1398,13.1797,13.1133,13.1531,892500.0
2006-12-18 11:00:00,19.81,19.91,19.78,19.89,923800.0,13.1531,13.2195,13.1332,13.2062,923800.0
2006-12-18 11:30:00,19.89,19.9,19.72,19.72,768000.0,13.2062,13.2128,13.0933,13.0933,768000.0
2006-12-18 12:00:00,19.73,19.73,19.58,19.66,990500.0,13.1,13.1,13.0004,13.0535,990500.0
2006-12-18 12:30:00,19.65,19.71,19.6,19.6,494600.0,13.0469,13.0867,13.0137,13.0137,494600.0
2006-12-18 13:00:00,19.61,19.61,19.53,19.56,630400.0,13.0203,13.0203,12.9672,12.9871,630400.0
2006-12-18 13:30:00,19.57,19.75,19.56,19.71,718300.0,12.9937,13.1133,12.9871,13.0867,718300.0
2006-12-18 14:00:00,19.72,19.72,19.65,19.66,440200.0,13.0933,13.0933,13.0469,13.0535,440200.0
2006-12-18 14:30:00,19.66,19.67,19.52,19.55,718700.0,13.0535,13.0601,12.9605,12.9805,718700.0
2006-12-18 15:00:00,19.54,19.57,19.44,19.52,1013200.0,12.9738,12.9937,12.9074,12.9605,1013200.0
2006-12-18 15:30:00,19.52,19.59,19.5,19.55,1214200.0,12.9605,13.007,12.9473,12.9805,1214200.0
2006-12-19 09:30:00,19.15,19.31,18.71,18.99,4081600.0,12.7149,12.8211,12.4227,12.6086,4081600.0
2006-12-19 10:00:00,18.99,19.2,18.97,19.04,2453500.0,12.6086,12.7481,12.5954,12.6418,2453500.0
2006-12-19 10:30:00,19.03,19.11,18.96,19.05,1376000.0,12.6352,12.6883,12.5887,12.6485,1376000.0
2006-12-19 11:00:00,19.05,19.08,18.95,18.99,1227400.0,12.6485,12.6684,12.5821,12.6086,1227400.0
2006-12-19 11:30:00,18.98,19.08,18.95,18.99,1281700.0,12.602,12.6684,12.5821,12.6086,1281700.0
2006-12-19 12:00:00,19.0,19.07,18.91,19.0,1724200.0,12.6153,12.6618,12.5555,12.6153,1724200.0
2006-12-19 12:30:00,19.0,19.04,18.88,18.89,1214000.0,12.6153,12.6418,12.5356,12.5422,1214000.0
2006-12-19 13:00:00,18.89,18.93,18.85,18.89,1033800.0,12.5422,12.5688,12.5157,12.5422,1033800.0
2006-12-19 13:30:00,18.89,19.0,18.88,18.95,826400.0,12.5422,12.6153,12.5356,12.5821,826400.0
2006-12-19 14:00:00,18.95,18.99,18.94,18.97,1838000.0,12.5821,12.6086,12.5754,12.5954,1838000.0
2006-12-19 14:30:00,18.97,18.98,18.93,18.97,1233700.0,12.5954,12.602,12.5688,12.5954,1233700.0
2006-12-19 15:00:00,18.98,19.02,18.97,19.0,2279800.0,12.602,12.6286,12.5954,12.6153,2279800.0
2006-12-19 15:30:00,18.99,19.0,18.9,18.95,2279400.0,12.6086,12.6153,12.5489,12.5821,2279400.0
2006-12-20 09:30:00,19.09,19.19,18.95,19.18,1682000.0,12.675,12.7414,12.5821,12.7348,1682000.0
2006-12-20 10:00:00,19.18,19.42,19.18,19.41,1495000.0,12.7348,12.8941,12.7348,12.8875,1495000.0
2006-12-20 10:30:00,19.41,19.64,19.41,19.47,2366700.0,12.8875,13.0402,12.8875,12.9273,2366700.0
2006-12-20 11:00:00,19.47,19.56,19.31,19.36,1327200.0,12.9273,12.9871,12.8211,12.8543,1327200.0
2006-12-20 11:30:00,19.36,19.44,19.34,19.4,1323500.0,12.8543,12.9074,12.841,12.8809,1323500.0
2006-12-20 12:00:00,19.4,19.42,19.36,19.37,600100.0,12.8809,12.8941,12.8543,12.8609,600100.0
2006-12-20 12:30:00,19.37,19.39,19.31,19.35,613800.0,12.8609,12.8742,12.8211,12.8477,613800.0
2006-12-20 13:00:00,19.35,19.35,19.26,19.26,721300.0,12.8477,12.8477,12.7879,12.7879,721300.0
2006-12-20 13:30:00,19.26,19.26,19.18,19.24,1271000.0,12.7879,12.7879,12.7348,12.7746,1271000.0
2006-12-20 14:00:00,19.25,19.3,19.19,19.25,1481600.0,12.7813,12.8145,12.7414,12.7813,1481600.0
2006-12-20 14:30:00,19.25,19.26,19.21,19.25,1115400.0,12.7813,12.7879,12.7547,12.7813,1115400.0
2006-12-20 15:00:00,19.23,19.26,19.19,19.25,1414300.0,12.768,12.7879,12.7414,12.7813,1414300.0
2006-12-20 15:30:00,19.25,19.26,19.16,19.18,2348800.0,12.7813,12.7879,12.7215,12.7348,2348800.0
2006-12-21 09:30:00,19.2,19.23,18.88,18.92,1931000.0,12.7481,12.768,12.5356,12.5622,1931000.0
2006-12-21 10:00:00,18.91,19.06,18.88,18.96,1717000.0,12.5555,12.6551,12.5356,12.5887,1717000.0
2006-12-21 10:30:00,18.96,19.0,18.82,18.84,1661800.0,12.5887,12.6153,12.4958,12.509,1661800.0
2006-12-21 11:00:00,18.84,18.97,18.8,18.94,1518800.0,12.509,12.5954,12.4825,12.5754,1518800.0
2006-12-21 11:30:00,18.95,19.1,18.94,19.02,1318300.0,12.5821,12.6817,12.5754,12.6286,1318300.0
2006-12-21 12:00:00,19.03,19.05,18.94,19.01,1706800.0,12.6352,12.6485,12.5754,12.6219,1706800.0
2006-12-21 12:30:00,19.01,19.03,18.98,19.0,1176400.0,12.6219,12.6352,12.602,12.6153,1176400.0
2006-12-21 13:00:00,19.01,19.06,18.98,19.0,1133400.0,12.6219,12.6551,12.602,12.6153,1133400.0
2006-12-21 13:30:00,19.0,19.01,18.93,18.98,816000.0,12.6153,12.6219,12.5688,12.602,816000.0
2006-12-21 14:00:00,18.99,19.1,18.97,19.06,1056300.0,12.6086,12.6817,12.5954,12.6551,1056300.0
2006-12-21 14:30:00,19.06,19.07,19.02,19.05,808900.0,12.6551,12.6618,12.6286,12.6485,808900.0
2006-12-21 15:00:00,19.06,19.13,19.02,19.09,1048700.0,12.6551,12.7016,12.6286,12.675,1048700.0
2006-12-21 15:30:00,19.1,19.14,19.06,19.12,1864800.0,12.6817,12.7082,12.6551,12.695,1864800.0
2006-12-22 09:30:00,19.3,19.3,18.98,19.0,1667600.0,12.8145,12.8145,12.602,12.6153,1667600.0
2006-12-22 10:00:00,19.01,19.13,18.99,19.04,804500.0,12.6219,12.7016,12.6086,12.6418,804500.0
2006-12-22 10:30:00,19.04,19.08,19.0,19.02,776300.0,12.6418,12.6684,12.6153,12.6286,776300.0
2006-12-22 11:00:00,19.03,19.04,18.95,19.0,738800.0,12.6352,12.6418,12.5821,12.6153,738800.0
2006-12-22 11:30:00,19.01,19.03,18.97,18.97,511300.0,12.6219,12.6352,12.5954,12.5954,511300.0
2006-12-22 12:00:00,18.97,18.98,18.95,18.97,562500.0,12.5954,12.602,12.5821,12.5954,562500.0
2006-12-22 12:30:00,18.97,19.01,18.97,18.98,560700.0,12.5954,12.6219,12.5954,12.602,560700.0
2006-12-22 13:00:00,18.98,19.0,18.95,18.95,493400.0,12.602,12.6153,12.5821,12.5821,493400.0
2006-12-22 13:30:00,18.95,18.99,18.92,18.98,416200.0,12.5821,12.6086,12.5622,12.602,416200.0
2006-12-22 14:00:00,18.98,19.01,18.93,18.93,625700.0,12.602,12.6219,12.5688,12.5688,625700.0
2006-12-22 14:30:00,18.93,18.96,18.88,18.91,926400.0,12.5688,12.5887,12.5356,12.5555,926400.0
2006-12-22 15:00:00,18.91,18.95,18.88,18.93,606100.0,12.5555,12.5821,12.5356,12.5688,606100.0
2006-12-22 15:30:00,18.94,18.96,18.9,18.91,1191600.0,12.5754,12.5887,12.5489,12.5555,1191600.0
2006-12-26 09:30:00,18.8,19.07,18.76,18.87,818400.0,12.4825,12.6618,12.4559,12.529,818400.0
2006-12-26 10:00:00,18.88,18.91,18.81,18.85,423700.0,12.5356,12.5555,12.4891,12.5157,423700.0
2006-12-26 10:30:00,18.85,18.87,18.83,18.86,503300.0,12.5157,12.529,12.5024,12.5223,503300.0
2006-12-26 11:00:00,18.87,18.9,18.86,18.89,485000.0,12.529,12.5489,12.5223,12.5422,485000.0
2006-12-26 11:30:00,18.88,18.93,18.8,18.81,468300.0,12.5356,12.5688,12.4825,12.4891,468300.0
2006-12-26 12:00:00,18.82,18.88,18.8,18.8,253900.0,12.4958,12.5356,12.4825,12.4825,253900.0
2006-12-26 12:30:00,18.8,18.82,18.78,18.79,271000.0,12.4825,12.4958,12.4692,12.4759,271000.0
2006-12-26 13:00:00,18.78,18.82,18.78,18.81,291800.0,12.4692,12.4958,12.4692,12.4891,291800.0
2006-12-26 13:30:00,18.8,18.86,18.78,18.85,587900.0,12.4825,12.5223,12.4692,12.5157,587900.0
2006-12-26 14:00:00,18.85,18.85,18.81,18.83,395300.0,12.5157,12.5157,12.4891,12.5024,395300.0
2006-12-26 14:30:00,18.84,18.84,18.78,18.78,388400.0,12.509,12.509,12.4692,12.4692,388400.0
2006-12-26 15:00:00,18.78,18.79,18.69,18.7,841200.0,12.4692,12.4759,12.4095,12.4161,841200.0
2006-12-26 15:30:00,18.69,18.85,18.69,18.79,1993800.0,12.4095,12.5157,12.4095,12.4759,1993800.0
2006-12-27 09:30:00,18.85,19.03,18.85,18.95,975900.0,12.5157,12.6352,12.5157,12.5821,975900.0
2006-12-27 10:00:00,18.95,19.02,18.94,19.01,1035500.0,12.5821,12.6286,12.5754,12.6219,1035500.0
2006-12-27 10:30:00,19.0,19.01,18.91,18.98,804400.0,12.6153,12.6219,12.5555,12.602,804400.0
2006-12-27 11:00:00,18.97,19.01,18.95,19.01,431400.0,12.5954,12.6219,12.5821,12.6219,431400.0
2006-12-27 11:30:00,19.01,19.06,18.98,18.98,806300.0,12.6219,12.6551,12.602,12.602,806300.0
2006-12-27 12:00:00,18.98,19.03,18.98,18.99,373600.0,12.602,12.6352,12.602,12.6086,373600.0
2006-12-27 12:30:00,18.99,19.05,18.99,19.03,397600.0,12.6086,12.6485,12.6086,12.6352,397600.0
2006-12-27 13:00:00,19.03,19.05,19.03,19.04,341300.0,12.6352,12.6485,12.6352,12.6418,341300.0
2006-12-27 13:30:00,19.03,19.04,19.01,19.04,313100.0,12.6352,12.6418,12.6219,12.6418,313100.0
2006-12-27 14:00:00,19.04,19.07,19.0,19.0,654400.0,12.6418,12.6618,12.6153,12.6153,654400.0
2006-12-27 14:30:00,19.0,19.04,19.0,19.02,420100.0,12.6153,12.6418,12.6153,12.6286,420100.0
2006-12-27 15:00:00,19.03,19.03,19.0,19.0,680200.0,12.6352,12.6352,12.6153,12.6153,680200.0
2006-12-27 15:30:00,19.01,19.01,18.95,19.0,1428600.0,12.6219,12.6219,12.5821,12.6153,1428600.0
2006-12-28 09:30:00,18.92,18.95,18.77,18.89,833600.0,12.5622,12.5821,12.4626,12.5422,833600.0
2006-12-28 10:00:00,18.89,18.95,18.87,18.89,987000.0,12.5422,12.5821,12.529,12.5422,987000.0
2006-12-28 10:30:00,18.89,18.92,18.87,18.88,354200.0,12.5422,12.5622,12.529,12.5356,354200.0
2006-12-28 11:00:00,18.89,18.9,18.81,18.85,625600.0,12.5422,12.5489,12.4891,12.5157,625600.0
2006-12-28 11:30:00,18.85,18.86,18.77,18.78,977900.0,12.5157,12.5223,12.4626,12.4692,977900.0
2006-12-28 12:00:00,18.79,18.83,18.76,18.79,611200.0,12.4759,12.5024,12.4559,12.4759,611200.0
2006-12-28 12:30:00,18.8,18.8,18.76,18.77,515400.0,12.4825,12.4825,12.4559,12.4626,515400.0
2006-12-28 13:00:00,18.78,18.78,18.75,18.76,385800.0,12.4692,12.4692,12.4493,12.4559,385800.0
2006-12-28 13:30:00,18.76,18.8,18.75,18.76,418900.0,12.4559,12.4825,12.4493,12.4559,418900.0
2006-12-28 14:00:00,18.77,18.8,18.76,18.77,453200.0,12.4626,12.4825,12.4559,12.4626,453200.0
2006-12-28 14:30:00,18.78,18.79,18.76,18.78,510900.0,12.4692,12.4759,12.4559,12.4692,510900.0
2006-12-28 15:00:00,18.78,18.8,18.76,18.78,701600.0,12.4692,12.4825,12.4559,12.4692,701600.0
2006-12-28 15:30:00,18.78,18.85,18.77,18.78,1334700.0,12.4692,12.5157,12.4626,12.4692,1334700.0
2006-12-29 09:30:00,18.7,18.86,18.7,18.78,877000.0,12.4161,12.5223,12.4161,12.4692,877000.0
2006-12-29 10:00:00,18.77,18.85,18.77,18.8,456600.0,12.4626,12.5157,12.4626,12.4825,456600.0
2006-12-29 10:30:00,18.8,18.81,18.75,18.76,567700.0,12.4825,12.4891,12.4493,12.4559,567700.0
2006-12-29 11:00:00,18.76,18.77,18.62,18.69,997100.0,12.4559,12.4626,12.363,12.4095,997100.0
2006-12-29 11:30:00,18.69,18.78,18.68,18.76,554700.0,12.4095,12.4692,12.4028,12.4559,554700.0
2006-12-29 12:00:00,18.76,18.8,18.76,18.8,561000.0,12.4559,12.4825,12.4559,12.4825,561000.0
2006-12-29 12:30:00,18.79,18.8,18.77,18.77,446800.0,12.4759,12.4825,12.4626,12.4626,446800.0
2006-12-29 13:00:00,18.78,18.79,18.74,18.75,438500.0,12.4692,12.4759,12.4427,12.4493,438500.0
2006-12-29 13:30:00,18.75,18.78,18.74,18.77,441100.0,12.4493,12.4692,12.4427,12.4626,441100.0
2006-12-29 14:00:00,18.78,18.78,18.74,18.74,443500.0,12.4692,12.4692,12.4427,12.4427,443500.0
2006-12-29 14:30:00,18.74,18.78,18.72,18.73,707100.0,12.4427,12.4692,12.4294,12.436,707100.0
2006-12-29 15:00:00,18.72,18.75,18.66,18.66,655600.0,12.4294,12.4493,12.3895,12.3895,655600.0
2006-12-29 15:30:00,18.67,18.76,18.66,18.69,1514100.0,12.3962,12.4559,12.3895,12.4095,1514100.0
2007-01-03 09:30:00,18.94,18.98,18.72,18.98,3128200.0,12.5754,12.602,12.4294,12.602,3128200.0
2007-01-03 10:00:00,18.97,19.25,18.96,19.24,3194700.0,12.5954,12.7813,12.5887,12.7746,3194700.0
2007-01-03 10:30:00,19.24,19.26,18.95,19.09,1936200.0,12.7746,12.7879,12.5821,12.675,1936200.0
2007-01-03 11:00:00,19.09,19.24,19.06,19.17,1265900.0,12.675,12.7746,12.6551,12.7282,1265900.0
2007-01-03 11:30:00,19.17,19.2,19.11,19.11,478400.0,12.7282,12.7481,12.6883,12.6883,478400.0
2007-01-03 12:00:00,19.12,19.12,18.99,19.01,1337200.0,12.695,12.695,12.6086,12.6219,1337200.0
2007-01-03 12:30:00,19.01,19.03,18.93,18.96,1855000.0,12.6219,12.6352,12.5688,12.5887,1855000.0
2007-01-03 13:00:00,18.96,19.02,18.9,18.92,1235400.0,12.5887,12.6286,12.5489,12.5622,1235400.0
2007-01-03 13:30:00,18.91,19.0,18.9,18.99,565700.0,12.5555,12.6153,12.5489,12.6086,565700.0
2007-01-03 14:00:00,18.99,19.0,18.79,18.83,1227200.0,12.6086,12.6153,12.4759,12.5024,1227200.0
2007-01-03 14:30:00,18.83,18.85,18.61,18.65,1355100.0,12.5024,12.5157,12.3563,12.3829,1355100.0
2007-01-03 15:00:00,18.66,18.77,18.65,18.73,1169500.0,12.3895,12.4626,12.3829,12.436,1169500.0
2007-01-03 15:30:00,18.73,18.91,18.72,18.88,2075300.0,12.436,12.5555,12.4294,12.5356,2075300.0
2007-01-04 09:30:00,18.68,18.82,18.62,18.74,3376100.0,12.4028,12.4958,12.363,12.4427,3376100.0
2007-01-04 10:00:00,18.74,18.77,18.64,18.7,2097100.0,12.4427,12.4626,12.3763,12.4161,2097100.0
2007-01-04 10:30:00,18.7,18.79,18.69,18.72,1995000.0,12.4161,12.4759,12.4095,12.4294,1995000.0
2007-01-04 11:00:00,18.73,19.0,18.72,18.89,1729700.0,12.436,12.6153,12.4294,12.5422,1729700.0
2007-01-04 11:30:00,18.89,19.12,18.86,19.09,1577900.0,12.5422,12.695,12.5223,12.675,1577900.0
2007-01-04 12:00:00,19.08,19.12,19.05,19.06,1360700.0,12.6684,12.695,12.6485,12.6551,1360700.0
2007-01-04 12:30:00,19.06,19.12,19.04,19.11,1273400.0,12.6551,12.695,12.6418,12.6883,1273400.0
2007-01-04 13:00:00,19.11,19.2,19.11,19.15,1034000.0,12.6883,12.7481,12.6883,12.7149,1034000.0
2007-01-04 13:30:00,19.15,19.22,19.13,19.2,2160000.0,12.7149,12.7614,12.7016,12.7481,2160000.0
2007-01-04 14:00:00,19.21,19.48,19.2,19.48,3428900.0,12.7547,12.934,12.7481,12.934,3428900.0
2007-01-04 14:30:00,19.48,19.52,19.25,19.51,2290000.0,12.934,12.9605,12.7813,12.9539,2290000.0
2007-01-04 15:00:00,19.52,19.54,19.39,19.51,1907900.0,12.9605,12.9738,12.8742,12.9539,1907900.0
2007-01-04 15:30:00,19.52,19.6,19.48,19.54,2405300.0,12.9605,13.0137,12.934,12.9738,2405300.0
2007-01-05 09:30:00,19.31,19.64,19.04,19.04,4227000.0,12.8211,13.0402,12.6418,12.6418,4227000.0
2007-01-05 10:00:00,19.04,19.28,19.0,19.01,2682400.0,12.6418,12.8012,12.6153,12.6219,2682400.0
2007-01-05 10:30:00,19.01,19.19,19.01,19.1,1677400.0,12.6219,12.7414,12.6219,12.6817,1677400.0
2007-01-05 11:00:00,19.11,19.11,18.98,18.99,1616600.0,12.6883,12.6883,12.602,12.6086,1616600.0
2007-01-05 11:30:00,18.99,19.06,18.91,18.98,1470100.0,12.6086,12.6551,12.5555,12.602,1470100.0
2007-01-05 12:00:00,18.98,19.03,18.97,18.99,744700.0,12.602,12.6352,12.5954,12.6086,744700.0
2007-01-05 12:30:00,18.99,19.01,18.97,18.98,485500.0,12.6086,12.6219,12.5954,12.602,485500.0
2007-01-05 13:00:00,18.98,19.12,18.98,19.04,2119000.0,12.602,12.695,12.602,12.6418,2119000.0
2007-01-05 13:30:00,19.04,19.07,18.99,19.03,940500.0,12.6418,12.6618,12.6086,12.6352,940500.0
2007-01-05 14:00:00,19.03,19.08,19.0,19.01,597400.0,12.6352,12.6684,12.6153,12.6219,597400.0
2007-01-05 14:30:00,19.02,19.04,18.99,19.01,727200.0,12.6286,12.6418,12.6086,12.6219,727200.0
2007-01-05 15:00:00,19.02,19.1,19.0,19.04,1358300.0,12.6286,12.6817,12.6153,12.6418,1358300.0
2007-01-05 15:30:00,19.04,19.1,19.03,19.04,2074200.0,12.6418,12.6817,12.6352,12.6418,2074200.0
2007-01-08 09:30:00,19.05,19.15,18.76,18.78,3369400.0,12.6485,12.7149,12.4559,12.4692,3369400.0
2007-01-08 10:00:00,18.78,18.86,18.56,18.65,2943900.0,12.4692,12.5223,12.3231,12.3829,2943900.0
2007-01-08 10:30:00,18.66,18.85,18.64,18.76,1817400.0,12.3895,12.5157,12.3763,12.4559,1817400.0
2007-01-08 11:00:00,18.77,18.8,18.63,18.64,1970100.0,12.4626,12.4825,12.3696,12.3763,1970100.0
2007-01-08 11:30:00,18.65,18.68,18.55,18.6,1962800.0,12.3829,12.4028,12.3165,12.3497,1962800.0
2007-01-08 12:00:00,18.59,18.69,18.59,18.65,976000.0,12.3431,12.4095,12.3431,12.3829,976000.0
2007-01-08 12:30:00,18.64,18.71,18.62,18.7,911800.0,12.3763,12.4227,12.363,12.4161,911800.0
2007-01-08 13:00:00,18.7,18.7,18.63,18.65,1123100.0,12.4161,12.4161,12.3696,12.3829,1123100.0
2007-01-08 13:30:00,18.65,18.73,18.64,18.71,1345900.0,12.3829,12.436,12.3763,12.4227,1345900.0
2007-01-08 14:00:00,18.72,18.74,18.6,18.73,2241300.0,12.4294,12.4427,12.3497,12.436,2241300.0
2007-01-08 14:30:00,18.73,18.74,18.65,18.68,1293100.0,12.436,12.4427,12.3829,12.4028,1293100.0
2007-01-08 15:00:00,18.68,18.7,18.64,18.68,1549900.0,12.4028,12.4161,12.3763,12.4028,1549900.0
2007-01-08 15:30:00,18.68,18.7,18.57,18.64,3696900.0,12.4028,12.4161,12.3298,12.3763,3696900.0
2007-01-09 09:30:00,18.93,19.1,18.87,18.88,6492000.0,12.5688,12.6817,12.529,12.5356,6492000.0
2007-01-09 10:00:00,18.89,18.95,18.66,18.67,4106900.0,12.5422,12.5821,12.3895,12.3962,4106900.0
2007-01-09 10:30:00,18.67,18.96,18.65,18.89,2818700.0,12.3962,12.5887,12.3829,12.5422,2818700.0
2007-01-09 11:00:00,18.89,18.94,18.82,18.82,2699800.0,12.5422,12.5754,12.4958,12.4958,2699800.0
2007-01-09 11:30:00,18.82,18.89,18.74,18.74,1513900.0,12.4958,12.5422,12.4427,12.4427,1513900.0
2007-01-09 12:00:00,18.74,18.8,18.67,18.68,1828700.0,12.4427,12.4825,12.3962,12.4028,1828700.0
2007-01-09 12:30:00,18.68,18.7,18.55,18.59,2245800.0,12.4028,12.4161,12.3165,12.3431,2245800.0
2007-01-09 13:00:00,18.59,18.64,18.5,18.55,2406700.0,12.3431,12.3763,12.2833,12.3165,2406700.0
2007-01-09 13:30:00,18.56,18.62,18.52,18.55,2320900.0,12.3231,12.363,12.2966,12.3165,2320900.0
2007-01-09 14:00:00,18.55,18.58,18.46,18.51,2476000.0,12.3165,12.3364,12.2567,12.2899,2476000.0
2007-01-09 14:30:00,18.51,18.51,18.32,18.46,3260000.0,12.2899,12.2899,12.1638,12.2567,3260000.0
2007-01-09 15:00:00,18.47,18.58,18.41,18.46,2383900.0,12.2634,12.3364,12.2235,12.2567,2383900.0
2007-01-09 15:30:00,18.46,18.55,18.42,18.46,3134100.0,12.2567,12.3165,12.2302,12.2567,3134100.0
2007-01-10 09:30:00,18.5,18.65,18.12,18.22,3134400.0,12.2833,12.3829,12.031,12.0974,3134400.0
2007-01-10 10:00:00,18.22,18.39,18.2,18.35,3270400.0,12.0974,12.2103,12.0841,12.1837,3270400.0
2007-01-10 10:30:00,18.36,18.48,18.35,18.41,2827300.0,12.1903,12.27,12.1837,12.2235,2827300.0
2007-01-10 11:00:00,18.42,18.46,18.36,18.37,1503300.0,12.2302,12.2567,12.1903,12.197,1503300.0
2007-01-10 11:30:00,18.38,18.4,18.35,18.4,843100.0,12.2036,12.2169,12.1837,12.2169,843100.0
2007-01-10 12:00:00,18.39,18.46,18.38,18.4,912700.0,12.2103,12.2567,12.2036,12.2169,912700.0
2007-01-10 12:30:00,18.4,18.45,18.39,18.44,1545900.0,12.2169,12.2501,12.2103,12.2435,1545900.0
2007-01-10 13:00:00,18.44,18.46,18.4,18.46,2044200.0,12.2435,12.2567,12.2169,12.2567,2044200.0
2007-01-10 13:30:00,18.47,18.52,18.44,18.45,2463600.0,12.2634,12.2966,12.2435,12.2501,2463600.0
2007-01-10 14:00:00,18.45,18.46,18.43,18.45,1374700.0,12.2501,12.2567,12.2368,12.2501,1374700.0
2007-01-10 14:30:00,18.45,18.63,18.44,18.6,1640500.0,12.2501,12.3696,12.2435,12.3497,1640500.0
2007-01-10 15:00:00,18.6,18.78,18.59,18.75,2633300.0,12.3497,12.4692,12.3431,12.4493,2633300.0
2007-01-10 15:30:00,18.75,18.99,18.75,18.96,4890800.0,12.4493,12.6086,12.4493,12.5887,4890800.0
2007-01-11 09:30:00,18.32,19.09,18.32,18.98,1847100.0,12.1638,12.675,12.1638,12.602,1847100.0
2007-01-11 10:00:00,18.99,19.08,18.97,19.03,1775200.0,12.6086,12.6684,12.5954,12.6352,1775200.0
2007-01-11 10:30:00,19.03,19.06,18.89,18.97,1986100.0,12.6352,12.6551,12.5422,12.5954,1986100.0
2007-01-11 11:00:00,18.97,19.06,18.96,19.02,1418400.0,12.5954,12.6551,12.5887,12.6286,1418400.0
2007-01-11 11:30:00,19.03,19.1,19.03,19.08,1411800.0,12.6352,12.6817,12.6352,12.6684,1411800.0
2007-01-11 12:00:00,19.07,19.29,19.04,19.14,3468000.0,12.6618,12.8078,12.6418,12.7082,3468000.0
2007-01-11 12:30:00,19.13,19.17,19.1,19.14,1623300.0,12.7016,12.7282,12.6817,12.7082,1623300.0
2007-01-11 13:00:00,19.14,19.26,19.14,19.21,1439400.0,12.7082,12.7879,12.7082,12.7547,1439400.0
2007-01-11 13:30:00,19.22,19.3,19.18,19.25,1981100.0,12.7614,12.8145,12.7348,12.7813,1981100.0
2007-01-11 14:00:00,19.25,19.33,19.23,19.31,1535400.0,12.7813,12.8344,12.768,12.8211,1535400.0
2007-01-11 14:30:00,19.32,19.55,19.31,19.45,3221800.0,12.8278,12.9805,12.8211,12.9141,3221800.0
2007-01-11 15:00:00,19.45,19.54,19.3,19.37,3106500.0,12.9141,12.9738,12.8145,12.8609,3106500.0
2007-01-11 15:30:00,19.37,19.52,19.35,19.45,3533100.0,12.8609,12.9605,12.8477,12.9141,3533100.0
2007-01-12 09:30:00,19.48,19.6,19.35,19.56,2890900.0,12.934,13.0137,12.8477,12.9871,2890900.0
2007-01-12 10:00:00,19.57,19.63,19.48,19.59,2806500.0,12.9937,13.0336,12.934,13.007,2806500.0
2007-01-12 10:30:00,19.6,19.75,19.51,19.74,2515700.0,13.0137,13.1133,12.9539,13.1066,2515700.0
2007-01-12 11:00:00,19.74,19.98,19.7,19.97,3025200.0,13.1066,13.266,13.0801,13.2593,3025200.0
2007-01-12 11:30:00,19.98,19.98,19.82,19.92,2689200.0,13.266,13.266,13.1597,13.2261,2689200.0
2007-01-12 12:00:00,19.91,19.97,19.91,19.96,1725600.0,13.2195,13.2593,13.2195,13.2527,1725600.0
2007-01-12 12:30:00,19.96,20.04,19.94,20.03,2418200.0,13.2527,13.3058,13.2394,13.2992,2418200.0
2007-01-12 13:00:00,20.02,20.04,19.95,20.02,2291000.0,13.2925,13.3058,13.246,13.2925,2291000.0
2007-01-12 13:30:00,20.02,20.04,19.99,20.0,1439300.0,13.2925,13.3058,13.2726,13.2792,1439300.0
2007-01-12 14:00:00,20.01,20.04,19.95,20.03,1565300.0,13.2859,13.3058,13.246,13.2992,1565300.0
2007-01-12 14:30:00,20.04,20.08,19.99,20.02,1639900.0,13.3058,13.3324,13.2726,13.2925,1639900.0
2007-01-12 15:00:00,20.02,20.05,20.0,20.03,1660100.0,13.2925,13.3124,13.2792,13.2992,1660100.0
2007-01-12 15:30:00,20.04,20.07,20.0,20.04,2541300.0,13.3058,13.3257,13.2792,13.3058,2541300.0
2007-01-16 09:30:00,19.96,21.11,19.95,20.06,2424400.0,13.2527,14.0162,13.246,13.3191,2424400.0
2007-01-16 10:00:00,20.06,20.11,19.96,20.0,1411900.0,13.3191,13.3523,13.2527,13.2792,1411900.0
2007-01-16 10:30:00,20.0,20.13,20.0,20.06,1001000.0,13.2792,13.3656,13.2792,13.3191,1001000.0
2007-01-16 11:00:00,20.05,20.11,20.05,20.08,970700.0,13.3124,13.3523,13.3124,13.3324,970700.0
2007-01-16 11:30:00,20.07,20.2,20.07,20.12,1175300.0,13.3257,13.412,13.3257,13.3589,1175300.0
2007-01-16 12:00:00,20.12,20.19,20.05,20.05,1473800.0,13.3589,13.4054,13.3124,13.3124,1473800.0
2007-01-16 12:30:00,20.05,20.12,20.05,20.07,808000.0,13.3124,13.3589,13.3124,13.3257,808000.0
2007-01-16 13:00:00,20.06,20.1,19.9,19.9,1280300.0,13.3191,13.3456,13.2128,13.2128,1280300.0
2007-01-16 13:30:00,19.9,19.95,19.8,19.93,1392500.0,13.2128,13.246,13.1465,13.2328,1392500.0
2007-01-16 14:00:00,19.93,20.04,19.91,19.97,919800.0,13.2328,13.3058,13.2195,13.2593,919800.0
2007-01-16 14:30:00,19.97,20.07,19.97,19.99,723400.0,13.2593,13.3257,13.2593,13.2726,723400.0
2007-01-16 15:00:00,19.99,20.07,19.95,20.02,812100.0,13.2726,13.3257,13.246,13.2925,812100.0
2007-01-16 15:30:00,20.02,20.08,20.01,20.04,1461500.0,13.2925,13.3324,13.2859,13.3058,1461500.0
2007-01-17 09:30:00,19.91,19.91,19.51,19.57,4205600.0,13.2195,13.2195,12.9539,12.9937,4205600.0
2007-01-17 10:00:00,19.57,19.6,19.49,19.51,2759300.0,12.9937,13.0137,12.9406,12.9539,2759300.0
2007-01-17 10:30:00,19.5,19.54,19.36,19.43,2634600.0,12.9473,12.9738,12.8543,12.9008,2634600.0
2007-01-17 11:00:00,19.42,19.43,19.26,19.34,2779800.0,12.8941,12.9008,12.7879,12.841,2779800.0
2007-01-17 11:30:00,19.35,19.5,19.3,19.49,1859100.0,12.8477,12.9473,12.8145,12.9406,1859100.0
2007-01-17 12:00:00,19.5,19.62,19.48,19.6,1441900.0,12.9473,13.0269,12.934,13.0137,1441900.0
2007-01-17 12:30:00,19.61,19.62,19.51,19.51,695800.0,13.0203,13.0269,12.9539,12.9539,695800.0
2007-01-17 13:00:00,19.51,19.52,19.43,19.45,754300.0,12.9539,12.9605,12.9008,12.9141,754300.0
2007-01-17 13:30:00,19.46,19.49,19.43,19.46,620700.0,12.9207,12.9406,12.9008,12.9207,620700.0
2007-01-17 14:00:00,19.45,19.47,19.32,19.39,1797200.0,12.9141,12.9273,12.8278,12.8742,1797200.0
2007-01-17 14:30:00,19.4,19.42,19.27,19.38,1356500.0,12.8809,12.8941,12.7946,12.8676,1356500.0
2007-01-17 15:00:00,19.38,19.41,19.29,19.35,1327200.0,12.8676,12.8875,12.8078,12.8477,1327200.0
2007-01-17 15:30:00,19.35,19.53,19.34,19.45,3664200.0,12.8477,12.9672,12.841,12.9141,3664200.0
2007-01-18 09:30:00,19.3,19.4,19.25,19.37,2563700.0,12.8145,12.8809,12.7813,12.8609,2563700.0
2007-01-18 10:00:00,19.37,19.47,19.34,19.38,2113500.0,12.8609,12.9273,12.841,12.8676,2113500.0
2007-01-18 10:30:00,19.38,19.57,19.35,19.44,2215400.0,12.8676,12.9937,12.8477,12.9074,2215400.0
2007-01-18 11:00:00,19.44,19.59,19.43,19.53,1405400.0,12.9074,13.007,12.9008,12.9672,1405400.0
2007-01-18 11:30:00,19.53,19.59,19.5,19.52,689800.0,12.9672,13.007,12.9473,12.9605,689800.0
2007-01-18 12:00:00,19.51,19.53,19.48,19.51,872000.0,12.9539,12.9672,12.934,12.9539,872000.0
2007-01-18 12:30:00,19.51,19.54,19.49,19.53,842500.0,12.9539,12.9738,12.9406,12.9672,842500.0
2007-01-18 13:00:00,19.53,19.57,19.52,19.54,1155500.0,12.9672,12.9937,12.9605,12.9738,1155500.0
2007-01-18 13:30:00,19.53,19.56,19.49,19.51,649700.0,12.9672,12.9871,12.9406,12.9539,649700.0
2007-01-18 14:00:00,19.51,19.55,19.47,19.47,778400.0,12.9539,12.9805,12.9273,12.9273,778400.0
2007-01-18 14:30:00,19.48,19.51,19.34,19.42,2579100.0,12.934,12.9539,12.841,12.8941,2579100.0
2007-01-18 15:00:00,19.42,19.49,19.41,19.47,1497800.0,12.8941,12.9406,12.8875,12.9273,1497800.0
2007-01-18 15:30:00,19.47,19.49,19.35,19.35,2808700.0,12.9273,12.9406,12.8477,12.8477,2808700.0
2007-01-19 09:30:00,19.29,19.5,19.25,19.35,1646100.0,12.8078,12.9473,12.7813,12.8477,1646100.0
2007-01-19 10:00:00,19.35,19.45,19.35,19.42,654800.0,12.8477,12.9141,12.8477,12.8941,654800.0
2007-01-19 10:30:00,19.41,19.46,19.38,19.41,929500.0,12.8875,12.9207,12.8676,12.8875,929500.0
2007-01-19 11:00:00,19.41,19.53,19.4,19.49,1010600.0,12.8875,12.9672,12.8809,12.9406,1010600.0
2007-01-19 11:30:00,19.49,19.53,19.44,19.46,1740000.0,12.9406,12.9672,12.9074,12.9207,1740000.0
2007-01-19 12:00:00,19.46,19.48,19.44,19.45,2452400.0,12.9207,12.934,12.9074,12.9141,2452400.0
2007-01-19 12:30:00,19.45,19.47,19.44,19.45,436000.0,12.9141,12.9273,12.9074,12.9141,436000.0
2007-01-19 13:00:00,19.45,19.47,19.41,19.42,1220100.0,12.9141,12.9273,12.8875,12.8941,1220100.0
2007-01-19 13:30:00,19.41,19.44,19.36,19.38,1539600.0,12.8875,12.9074,12.8543,12.8676,1539600.0
2007-01-19 14:00:00,19.38,19.4,19.38,19.38,390000.0,12.8676,12.8809,12.8676,12.8676,390000.0
2007-01-19 14:30:00,19.39,19.39,19.35,19.38,4569100.0,12.8742,12.8742,12.8477,12.8676,4569100.0
2007-01-19 15:00:00,19.39,19.41,19.37,19.38,531700.0,12.8742,12.8875,12.8609,12.8676,531700.0
2007-01-19 15:30:00,19.38,19.39,19.3,19.32,2304100.0,12.8676,12.8742,12.8145,12.8278,2304100.0
2007-01-22 09:30:00,19.42,19.45,18.95,19.03,2595000.0,12.8941,12.9141,12.5821,12.6352,2595000.0
2007-01-22 10:00:00,19.01,19.04,18.86,18.96,2464500.0,12.6219,12.6418,12.5223,12.5887,2464500.0
2007-01-22 10:30:00,18.95,19.02,18.92,19.01,1520100.0,12.5821,12.6286,12.5622,12.6219,1520100.0
2007-01-22 11:00:00,19.0,19.02,18.81,19.01,1793800.0,12.6153,12.6286,12.4891,12.6219,1793800.0
2007-01-22 11:30:00,19.01,19.03,18.93,19.0,871300.0,12.6219,12.6352,12.5688,12.6153,871300.0
2007-01-22 12:00:00,19.0,19.03,18.92,19.03,927700.0,12.6153,12.6352,12.5622,12.6352,927700.0
2007-01-22 12:30:00,19.03,19.03,18.98,19.0,440800.0,12.6352,12.6352,12.602,12.6153,440800.0
2007-01-22 13:00:00,19.0,19.03,18.98,18.99,478700.0,12.6153,12.6352,12.602,12.6086,478700.0
2007-01-22 13:30:00,18.99,18.99,18.88,18.97,1210100.0,12.6086,12.6086,12.5356,12.5954,1210100.0
2007-01-22 14:00:00,18.96,18.98,18.92,18.94,484100.0,12.5887,12.602,12.5622,12.5754,484100.0
2007-01-22 14:30:00,18.94,18.97,18.94,18.96,392300.0,12.5754,12.5954,12.5754,12.5887,392300.0
2007-01-22 15:00:00,18.96,19.01,18.95,19.0,767000.0,12.5887,12.6219,12.5821,12.6153,767000.0
2007-01-22 15:30:00,18.99,19.04,18.97,18.99,1451900.0,12.6086,12.6418,12.5954,12.6086,1451900.0
2007-01-23 09:30:00,18.95,19.0,18.6,18.91,1996000.0,12.5821,12.6153,12.3497,12.5555,1996000.0
2007-01-23 10:00:00,18.9,19.0,18.83,18.88,1141800.0,12.5489,12.6153,12.5024,12.5356,1141800.0
2007-01-23 10:30:00,18.88,18.93,18.86,18.92,986800.0,12.5356,12.5688,12.5223,12.5622,986800.0
2007-01-23 11:00:00,18.91,18.99,18.9,18.98,1050000.0,12.5555,12.6086,12.5489,12.602,1050000.0
2007-01-23 11:30:00,18.97,19.0,18.93,18.96,693600.0,12.5954,12.6153,12.5688,12.5887,693600.0
2007-01-23 12:00:00,18.96,18.98,18.84,18.87,816200.0,12.5887,12.602,12.509,12.529,816200.0
2007-01-23 12:30:00,18.87,18.95,18.87,18.93,608200.0,12.529,12.5821,12.529,12.5688,608200.0
2007-01-23 13:00:00,18.93,18.93,18.88,18.93,552500.0,12.5688,12.5688,12.5356,12.5688,552500.0
2007-01-23 13:30:00,18.93,18.96,18.91,18.93,591300.0,12.5688,12.5887,12.5555,12.5688,591300.0
2007-01-23 14:00:00,18.93,18.93,18.72,18.74,1212900.0,12.5688,12.5688,12.4294,12.4427,1212900.0
2007-01-23 14:30:00,18.74,18.87,18.67,18.83,1490000.0,12.4427,12.529,12.3962,12.5024,1490000.0
2007-01-23 15:00:00,18.83,18.9,18.81,18.85,1338000.0,12.5024,12.5489,12.4891,12.5157,1338000.0
2007-01-23 15:30:00,18.85,18.86,18.75,18.82,2076200.0,12.5157,12.5223,12.4493,12.4958,2076200.0
2007-01-24 09:30:00,20.21,20.8,20.2,20.78,14286200.0,13.4187,13.8104,13.412,13.7971,14286200.0
2007-01-24 10:00:00,20.78,20.96,20.55,20.7,8651500.0,13.7971,13.9166,13.6444,13.744,8651500.0
2007-01-24 10:30:00,20.7,20.75,20.48,20.57,4198600.0,13.744,13.7772,13.5979,13.6577,4198600.0
2007-01-24 11:00:00,20.57,20.73,20.55,20.67,2608200.0,13.6577,13.7639,13.6444,13.7241,2608200.0
2007-01-24 11:30:00,20.68,20.87,20.67,20.83,2828700.0,13.7307,13.8569,13.7241,13.8303,2828700.0
2007-01-24 12:00:00,20.83,20.95,20.77,20.91,2389400.0,13.8303,13.91,13.7905,13.8835,2389400.0
2007-01-24 12:30:00,20.9,20.98,20.82,20.92,3077600.0,13.8768,13.9299,13.8237,13.8901,3077600.0
2007-01-24 13:00:00,20.92,21.01,20.92,21.0,3906200.0,13.8901,13.9498,13.8901,13.9432,3906200.0
2007-01-24 13:30:00,21.0,21.09,20.94,21.07,3024800.0,13.9432,14.003,13.9034,13.9897,3024800.0
2007-01-24 14:00:00,21.08,21.08,20.74,20.8,2708200.0,13.9963,13.9963,13.7706,13.8104,2708200.0
2007-01-24 14:30:00,20.81,20.99,20.8,20.92,3165500.0,13.8171,13.9366,13.8104,13.8901,3165500.0
2007-01-24 15:00:00,20.91,21.02,20.87,20.98,3062800.0,13.8835,13.9565,13.8569,13.9299,3062800.0
2007-01-24 15:30:00,20.98,21.03,20.85,20.92,5507400.0,13.9299,13.9631,13.8436,13.8901,5507400.0
2007-01-25 09:30:00,21.3,21.73,20.89,21.61,5102200.0,14.1424,14.4279,13.8702,14.3482,5102200.0
2007-01-25 10:00:00,21.61,21.72,21.35,21.45,4039000.0,14.3482,14.4213,14.1756,14.242,4039000.0
2007-01-25 10:30:00,21.45,21.49,21.27,21.46,1742300.0,14.242,14.2685,14.1225,14.2486,1742300.0
2007-01-25 11:00:00,21.45,21.53,21.43,21.46,1004800.0,14.242,14.2951,14.2287,14.2486,1004800.0
2007-01-25 11:30:00,21.46,21.46,21.27,21.31,1262400.0,14.2486,14.2486,14.1225,14.149,1262400.0
2007-01-25 12:00:00,21.32,21.32,21.21,21.25,1190000.0,14.1557,14.1557,14.0826,14.1092,1190000.0
2007-01-25 12:30:00,21.26,21.26,21.15,21.16,932500.0,14.1158,14.1158,14.0428,14.0494,932500.0
2007-01-25 13:00:00,21.15,21.26,21.03,21.13,1597400.0,14.0428,14.1158,13.9631,14.0295,1597400.0
2007-01-25 13:30:00,21.13,21.15,21.03,21.07,1594300.0,14.0295,14.0428,13.9631,13.9897,1594300.0
2007-01-25 14:00:00,21.07,21.15,20.95,21.02,1532700.0,13.9897,14.0428,13.91,13.9565,1532700.0
2007-01-25 14:30:00,21.02,21.24,21.01,21.19,1336800.0,13.9565,14.1026,13.9498,14.0694,1336800.0
2007-01-25 15:00:00,21.18,21.24,21.07,21.07,1514400.0,14.0627,14.1026,13.9897,13.9897,1514400.0
2007-01-25 15:30:00,21.07,21.22,21.07,21.18,2037400.0,13.9897,14.0893,13.9897,14.0627,2037400.0
2007-01-26 09:30:00,21.28,21.3,21.05,21.15,1277600.0,14.1291,14.1424,13.9764,14.0428,1277600.0
2007-01-26 10:00:00,21.16,21.19,21.01,21.12,963800.0,14.0494,14.0694,13.9498,14.0229,963800.0
2007-01-26 10:30:00,21.12,21.18,21.08,21.11,845800.0,14.0229,14.0627,13.9963,14.0162,845800.0
2007-01-26 11:00:00,21.11,21.12,20.97,20.99,859200.0,14.0162,14.0229,13.9233,13.9366,859200.0
2007-01-26 11:30:00,20.99,21.05,20.95,21.02,648000.0,13.9366,13.9764,13.91,13.9565,648000.0
2007-01-26 12:00:00,21.03,21.14,21.02,21.1,497900.0,13.9631,14.0362,13.9565,14.0096,497900.0
2007-01-26 12:30:00,21.11,21.14,21.07,21.13,492200.0,14.0162,14.0362,13.9897,14.0295,492200.0
2007-01-26 13:00:00,21.13,21.17,21.01,21.01,1080900.0,14.0295,14.0561,13.9498,13.9498,1080900.0
2007-01-26 13:30:00,21.01,21.06,20.96,21.01,1164000.0,13.9498,13.983,13.9166,13.9498,1164000.0
2007-01-26 14:00:00,21.02,21.08,20.98,21.07,758800.0,13.9565,13.9963,13.9299,13.9897,758800.0
2007-01-26 14:30:00,21.06,21.18,21.03,21.18,808800.0,13.983,14.0627,13.9631,14.0627,808800.0
2007-01-26 15:00:00,21.18,21.26,21.16,21.19,1073100.0,14.0627,14.1158,14.0494,14.0694,1073100.0
2007-01-26 15:30:00,21.19,21.26,21.16,21.21,1364800.0,14.0694,14.1158,14.0494,14.0826,1364800.0
2007-01-29 09:30:00,21.15,21.28,21.06,21.11,1144600.0,14.0428,14.1291,13.983,14.0162,1144600.0
2007-01-29 10:00:00,21.11,21.99,20.96,20.97,899300.0,14.0162,14.6005,13.9166,13.9233,899300.0
2007-01-29 10:30:00,20.97,21.16,20.92,21.11,890900.0,13.9233,14.0494,13.8901,14.0162,890900.0
2007-01-29 11:00:00,21.11,21.14,21.08,21.08,743800.0,14.0162,14.0362,13.9963,13.9963,743800.0
2007-01-29 11:30:00,21.09,21.14,21.07,21.14,418700.0,14.003,14.0362,13.9897,14.0362,418700.0
2007-01-29 12:00:00,21.14,21.14,21.03,21.12,630600.0,14.0362,14.0362,13.9631,14.0229,630600.0
2007-01-29 12:30:00,21.12,21.16,21.05,21.06,571800.0,14.0229,14.0494,13.9764,13.983,571800.0
2007-01-29 13:00:00,21.06,21.12,21.02,21.03,606100.0,13.983,14.0229,13.9565,13.9631,606100.0
2007-01-29 13:30:00,21.03,21.04,20.9,20.9,802500.0,13.9631,13.9698,13.8768,13.8768,802500.0
2007-01-29 14:00:00,20.91,20.94,20.79,20.87,1312000.0,13.8835,13.9034,13.8038,13.8569,1312000.0
2007-01-29 14:30:00,20.88,20.95,20.85,20.87,513300.0,13.8635,13.91,13.8436,13.8569,513300.0
2007-01-29 15:00:00,20.86,21.0,20.86,20.99,733800.0,13.8503,13.9432,13.8503,13.9366,733800.0
2007-01-29 15:30:00,21.0,21.03,20.88,20.95,1529700.0,13.9432,13.9631,13.8635,13.91,1529700.0
2007-01-30 09:30:00,20.76,20.99,20.72,20.82,1787400.0,13.7839,13.9366,13.7573,13.8237,1787400.0
2007-01-30 10:00:00,20.83,20.93,20.82,20.91,608800.0,13.8303,13.8967,13.8237,13.8835,608800.0
2007-01-30 10:30:00,20.92,21.01,20.88,20.93,1005800.0,13.8901,13.9498,13.8635,13.8967,1005800.0
2007-01-30 11:00:00,20.93,21.0,20.88,20.99,893600.0,13.8967,13.9432,13.8635,13.9366,893600.0
2007-01-30 11:30:00,20.99,21.0,20.92,20.92,496100.0,13.9366,13.9432,13.8901,13.8901,496100.0
2007-01-30 12:00:00,20.92,20.94,20.84,20.9,467400.0,13.8901,13.9034,13.837,13.8768,467400.0
2007-01-30 12:30:00,20.9,20.97,20.88,20.93,514800.0,13.8768,13.9233,13.8635,13.8967,514800.0
2007-01-30 13:00:00,20.92,20.93,20.78,20.8,554300.0,13.8901,13.8967,13.7971,13.8104,554300.0
2007-01-30 13:30:00,20.79,20.82,20.75,20.79,784500.0,13.8038,13.8237,13.7772,13.8038,784500.0
2007-01-30 14:00:00,20.78,20.79,20.73,20.74,1067400.0,13.7971,13.8038,13.7639,13.7706,1067400.0
2007-01-30 14:30:00,20.74,20.75,20.68,20.75,1002300.0,13.7706,13.7772,13.7307,13.7772,1002300.0
2007-01-30 15:00:00,20.75,20.75,20.65,20.66,1099900.0,13.7772,13.7772,13.7108,13.7175,1099900.0
2007-01-30 15:30:00,20.66,20.75,20.64,20.67,2639500.0,13.7175,13.7772,13.7042,13.7241,2639500.0
2007-01-31 09:30:00,20.74,20.77,20.55,20.59,1220500.0,13.7706,13.7905,13.6444,13.671,1220500.0
2007-01-31 10:00:00,20.59,20.74,20.59,20.68,1014500.0,13.671,13.7706,13.671,13.7307,1014500.0
2007-01-31 10:30:00,20.68,20.7,20.55,20.55,709900.0,13.7307,13.744,13.6444,13.6444,709900.0
2007-01-31 11:00:00,20.55,20.59,20.51,20.54,858700.0,13.6444,13.671,13.6179,13.6378,858700.0
2007-01-31 11:30:00,20.54,20.56,20.47,20.51,635100.0,13.6378,13.6511,13.5913,13.6179,635100.0
2007-01-31 12:00:00,20.52,20.52,20.3,20.41,1086300.0,13.6245,13.6245,13.4784,13.5515,1086300.0
2007-01-31 12:30:00,20.42,20.57,20.41,20.5,1243400.0,13.5581,13.6577,13.5515,13.6112,1243400.0
2007-01-31 13:00:00,20.5,20.53,20.47,20.51,366600.0,13.6112,13.6311,13.5913,13.6179,366600.0
2007-01-31 13:30:00,20.51,20.54,20.45,20.52,503000.0,13.6179,13.6378,13.578,13.6245,503000.0
2007-01-31 14:00:00,20.53,20.67,20.45,20.65,824700.0,13.6311,13.7241,13.578,13.7108,824700.0
2007-01-31 14:30:00,20.66,20.88,20.65,20.8,1037200.0,13.7175,13.8635,13.7108,13.8104,1037200.0
2007-01-31 15:00:00,20.8,20.97,20.79,20.88,1524500.0,13.8104,13.9233,13.8038,13.8635,1524500.0
2007-01-31 15:30:00,20.88,20.9,20.8,20.82,1708000.0,13.8635,13.8768,13.8104,13.8237,1708000.0
2007-02-01 09:30:00,21.0,21.14,20.9,21.1,1568800.0,13.9432,14.0362,13.8768,14.0096,1568800.0
2007-02-01 10:00:00,21.09,21.13,20.95,20.98,1012000.0,14.003,14.0295,13.91,13.9299,1012000.0
2007-02-01 10:30:00,20.97,21.03,20.87,20.89,1273700.0,13.9233,13.9631,13.8569,13.8702,1273700.0
2007-02-01 11:00:00,20.89,20.89,20.8,20.81,583800.0,13.8702,13.8702,13.8104,13.8171,583800.0
2007-02-01 11:30:00,20.82,20.91,20.81,20.9,414700.0,13.8237,13.8835,13.8171,13.8768,414700.0
2007-02-01 12:00:00,20.9,20.91,20.85,20.86,673700.0,13.8768,13.8835,13.8436,13.8503,673700.0
2007-02-01 12:30:00,20.86,20.89,20.81,20.84,408800.0,13.8503,13.8702,13.8171,13.837,408800.0
2007-02-01 13:00:00,20.84,20.87,20.75,20.76,746100.0,13.837,13.8569,13.7772,13.7839,746100.0
2007-02-01 13:30:00,20.76,20.78,20.7,20.72,755100.0,13.7839,13.7971,13.744,13.7573,755100.0
2007-02-01 14:00:00,20.71,20.82,20.71,20.79,485600.0,13.7507,13.8237,13.7507,13.8038,485600.0
2007-02-01 14:30:00,20.79,20.86,20.78,20.83,623100.0,13.8038,13.8503,13.7971,13.8303,623100.0
2007-02-01 15:00:00,20.83,20.88,20.79,20.82,658300.0,13.8303,13.8635,13.8038,13.8237,658300.0
2007-02-01 15:30:00,20.81,20.87,20.79,20.86,1093400.0,13.8171,13.8569,13.8038,13.8503,1093400.0
2007-02-02 09:30:00,20.86,21.0,20.85,20.86,1389300.0,13.8503,13.9432,13.8436,13.8503,1389300.0
2007-02-02 10:00:00,20.86,21.0,20.85,20.98,1337800.0,13.8503,13.9432,13.8436,13.9299,1337800.0
2007-02-02 10:30:00,20.99,21.15,20.96,21.14,2078300.0,13.9366,14.0428,13.9166,14.0362,2078300.0
2007-02-02 11:00:00,21.14,21.15,21.03,21.05,1017200.0,14.0362,14.0428,13.9631,13.9764,1017200.0
2007-02-02 11:30:00,21.05,21.06,20.98,21.03,474000.0,13.9764,13.983,13.9299,13.9631,474000.0
2007-02-02 12:00:00,21.03,21.13,21.01,21.1,600100.0,13.9631,14.0295,13.9498,14.0096,600100.0
2007-02-02 12:30:00,21.11,21.23,21.06,21.19,1299500.0,14.0162,14.0959,13.983,14.0694,1299500.0
2007-02-02 13:00:00,21.19,21.21,21.14,21.16,1027400.0,14.0694,14.0826,14.0362,14.0494,1027400.0
2007-02-02 13:30:00,21.16,21.17,21.08,21.08,729700.0,14.0494,14.0561,13.9963,13.9963,729700.0
2007-02-02 14:00:00,21.09,21.17,21.05,21.07,837500.0,14.003,14.0561,13.9764,13.9897,837500.0
2007-02-02 14:30:00,21.07,21.16,21.04,21.15,787200.0,13.9897,14.0494,13.9698,14.0428,787200.0
2007-02-02 15:00:00,21.15,21.19,21.11,21.14,725000.0,14.0428,14.0694,14.0162,14.0362,725000.0
2007-02-02 15:30:00,21.14,21.14,21.05,21.08,1160300.0,14.0362,14.0362,13.9764,13.9963,1160300.0
2007-02-05 09:30:00,21.19,21.47,21.17,21.46,2082000.0,14.0694,14.2553,14.0561,14.2486,2082000.0
2007-02-05 10:00:00,21.45,21.47,21.24,21.32,1673400.0,14.242,14.2553,14.1026,14.1557,1673400.0
2007-02-05 10:30:00,21.32,21.44,21.31,21.38,1318800.0,14.1557,14.2354,14.149,14.1955,1318800.0
2007-02-05 11:00:00,21.39,21.39,21.31,21.34,584900.0,14.2022,14.2022,14.149,14.169,584900.0
2007-02-05 11:30:00,21.33,21.43,21.33,21.37,748200.0,14.1623,14.2287,14.1623,14.1889,748200.0
2007-02-05 12:00:00,21.37,21.44,21.36,21.41,527900.0,14.1889,14.2354,14.1822,14.2154,527900.0
2007-02-05 12:30:00,21.4,21.46,21.39,21.46,811500.0,14.2088,14.2486,14.2022,14.2486,811500.0
2007-02-05 13:00:00,21.46,21.48,21.3,21.34,1019100.0,14.2486,14.2619,14.1424,14.169,1019100.0
2007-02-05 13:30:00,21.33,21.4,21.31,21.32,648500.0,14.1623,14.2088,14.149,14.1557,648500.0
2007-02-05 14:00:00,21.32,21.4,21.29,21.39,869000.0,14.1557,14.2088,14.1358,14.2022,869000.0
2007-02-05 14:30:00,21.4,21.43,21.36,21.39,904500.0,14.2088,14.2287,14.1822,14.2022,904500.0
2007-02-05 15:00:00,21.39,21.58,21.38,21.44,2269200.0,14.2022,14.3283,14.1955,14.2354,2269200.0
2007-02-05 15:30:00,21.44,21.46,21.36,21.36,1492500.0,14.2354,14.2486,14.1822,14.1822,1492500.0
2007-02-06 09:30:00,21.5,21.8,21.45,21.75,4203900.0,14.2752,14.4744,14.242,14.4412,4203900.0
2007-02-06 10:00:00,21.74,21.76,21.55,21.71,2585100.0,14.4345,14.4478,14.3084,14.4146,2585100.0
2007-02-06 10:30:00,21.72,21.78,21.68,21.71,2148500.0,14.4213,14.4611,14.3947,14.4146,2148500.0
2007-02-06 11:00:00,21.71,21.77,21.64,21.74,2050800.0,14.4146,14.4545,14.3681,14.4345,2050800.0
2007-02-06 11:30:00,21.74,21.77,21.67,21.69,1176400.0,14.4345,14.4545,14.3881,14.4013,1176400.0
2007-02-06 12:00:00,21.69,21.76,21.69,21.74,1376400.0,14.4013,14.4478,14.4013,14.4345,1376400.0
2007-02-06 12:30:00,21.74,21.77,21.7,21.73,1684600.0,14.4345,14.4545,14.408,14.4279,1684600.0
2007-02-06 13:00:00,21.73,22.0,21.72,21.98,3012600.0,14.4279,14.6072,14.4213,14.5939,3012600.0
2007-02-06 13:30:00,21.98,21.99,21.87,21.93,2082000.0,14.5939,14.6005,14.5209,14.5607,2082000.0
2007-02-06 14:00:00,21.94,22.06,21.91,22.06,2257200.0,14.5673,14.647,14.5474,14.647,2257200.0
2007-02-06 14:30:00,22.04,22.22,22.03,22.15,2878900.0,14.6337,14.7532,14.6271,14.7068,2878900.0
2007-02-06 15:00:00,22.15,22.36,22.14,22.27,4200300.0,14.7068,14.8462,14.7001,14.7864,4200300.0
2007-02-06 15:30:00,22.27,22.41,22.2,22.37,5444700.0,14.7864,14.8794,14.74,14.8528,5444700.0
2007-02-07 09:30:00,22.52,22.8,22.35,22.38,5735600.0,14.9524,15.1383,14.8396,14.8595,5735600.0
2007-02-07 10:00:00,22.39,22.54,22.27,22.45,2923100.0,14.8661,14.9657,14.7864,14.906,2923100.0
2007-02-07 10:30:00,22.46,22.49,22.38,22.41,2510200.0,14.9126,14.9325,14.8595,14.8794,2510200.0
2007-02-07 11:00:00,22.41,22.43,22.33,22.42,2929200.0,14.8794,14.8927,14.8263,14.886,2929200.0
2007-02-07 11:30:00,22.42,22.43,22.37,22.37,902400.0,14.886,14.8927,14.8528,14.8528,902400.0
2007-02-07 12:00:00,22.38,22.45,22.37,22.44,751000.0,14.8595,14.906,14.8528,14.8993,751000.0
2007-02-07 12:30:00,22.45,22.49,22.41,22.49,596800.0,14.906,14.9325,14.8794,14.9325,596800.0
2007-02-07 13:00:00,22.49,22.51,22.39,22.41,1396100.0,14.9325,14.9458,14.8661,14.8794,1396100.0
2007-02-07 13:30:00,22.42,22.43,22.34,22.39,798300.0,14.886,14.8927,14.8329,14.8661,798300.0
2007-02-07 14:00:00,22.39,22.44,22.35,22.43,1038400.0,14.8661,14.8993,14.8396,14.8927,1038400.0
2007-02-07 14:30:00,22.43,22.43,22.26,22.3,1578100.0,14.8927,14.8927,14.7798,14.8064,1578100.0
2007-02-07 15:00:00,22.3,22.39,22.29,22.37,948900.0,14.8064,14.8661,14.7997,14.8528,948900.0
2007-02-07 15:30:00,22.37,22.47,22.36,22.39,1571700.0,14.8528,14.9192,14.8462,14.8661,1571700.0
2007-02-09 09:30:00,22.15,22.5,21.86,22.03,3600700.0,14.7068,14.9392,14.5142,14.6271,3600700.0
2007-02-09 10:00:00,22.03,22.2,21.99,22.08,1801300.0,14.6271,14.74,14.6005,14.6603,1801300.0
2007-02-09 10:30:00,22.08,22.2,22.06,22.12,498900.0,14.6603,14.74,14.647,14.6868,498900.0
2007-02-09 11:00:00,22.12,22.15,21.94,21.94,1498400.0,14.6868,14.7068,14.5673,14.5673,1498400.0
2007-02-09 11:30:00,21.95,22.0,21.75,21.88,2728700.0,14.574,14.6072,14.4412,14.5275,2728700.0
2007-02-09 12:00:00,21.89,21.89,21.66,21.71,1853400.0,14.5341,14.5341,14.3814,14.4146,1853400.0
2007-02-09 12:30:00,21.71,21.89,21.69,21.74,1332100.0,14.4146,14.5341,14.4013,14.4345,1332100.0
2007-02-09 13:00:00,21.74,21.75,21.51,21.62,1998300.0,14.4345,14.4412,14.2818,14.3549,1998300.0
2007-02-09 13:30:00,21.62,21.64,21.5,21.62,1175700.0,14.3549,14.3681,14.2752,14.3549,1175700.0
2007-02-09 14:00:00,21.62,21.73,21.6,21.61,1142100.0,14.3549,14.4279,14.3416,14.3482,1142100.0
2007-02-09 14:30:00,21.61,21.71,21.53,21.58,1421700.0,14.3482,14.4146,14.2951,14.3283,1421700.0
2007-02-09 15:00:00,21.58,21.75,21.58,21.7,1088400.0,14.3283,14.4412,14.3283,14.408,1088400.0
2007-02-09 15:30:00,21.7,21.71,21.57,21.6,2231300.0,14.408,14.4146,14.3217,14.3416,2231300.0
2007-02-12 09:30:00,21.61,21.85,21.55,21.56,1810200.0,14.3482,14.5076,14.3084,14.315,1810200.0
2007-02-12 10:00:00,21.56,21.56,21.43,21.47,1416200.0,14.315,14.315,14.2287,14.2553,1416200.0
2007-02-12 10:30:00,21.48,21.71,21.44,21.58,790200.0,14.2619,14.4146,14.2354,14.3283,790200.0
2007-02-12 11:00:00,21.59,21.7,21.57,21.67,696400.0,14.3349,14.408,14.3217,14.3881,696400.0
2007-02-12 11:30:00,21.66,21.75,21.58,21.71,881600.0,14.3814,14.4412,14.3283,14.4146,881600.0
2007-02-12 12:00:00,21.71,21.82,21.71,21.74,701000.0,14.4146,14.4877,14.4146,14.4345,701000.0
2007-02-12 12:30:00,21.73,21.74,21.68,21.72,415900.0,14.4279,14.4345,14.3947,14.4213,415900.0
2007-02-12 13:00:00,21.71,21.77,21.67,21.77,660200.0,14.4146,14.4545,14.3881,14.4545,660200.0
2007-02-12 13:30:00,21.77,21.8,21.71,21.75,671100.0,14.4545,14.4744,14.4146,14.4412,671100.0
2007-02-12 14:00:00,21.73,21.78,21.57,21.6,953300.0,14.4279,14.4611,14.3217,14.3416,953300.0
2007-02-12 14:30:00,21.6,21.69,21.58,21.64,762600.0,14.3416,14.4013,14.3283,14.3681,762600.0
2007-02-12 15:00:00,21.69,21.69,21.58,21.59,634700.0,14.4013,14.4013,14.3283,14.3349,634700.0
2007-02-12 15:30:00,21.58,21.66,21.58,21.62,887500.0,14.3283,14.3814,14.3283,14.3549,887500.0
2007-02-13 09:30:00,21.81,21.9,21.72,21.82,1333800.0,14.481,14.5408,14.4213,14.4877,1333800.0
2007-02-13 10:00:00,21.82,22.0,21.8,21.97,1368600.0,14.4877,14.6072,14.4744,14.5873,1368600.0
2007-02-13 10:30:00,21.97,21.98,21.76,21.78,1093900.0,14.5873,14.5939,14.4478,14.4611,1093900.0
2007-02-13 11:00:00,21.78,21.83,21.73,21.79,1052300.0,14.4611,14.4943,14.4279,14.4677,1052300.0
2007-02-13 11:30:00,21.79,21.95,21.79,21.84,1009300.0,14.4677,14.574,14.4677,14.5009,1009300.0
2007-02-13 12:00:00,21.84,21.92,21.83,21.9,558400.0,14.5009,14.5541,14.4943,14.5408,558400.0
2007-02-13 12:30:00,21.91,21.99,21.89,21.94,931200.0,14.5474,14.6005,14.5341,14.5673,931200.0
2007-02-13 13:00:00,21.94,21.98,21.88,21.9,676300.0,14.5673,14.5939,14.5275,14.5408,676300.0
2007-02-13 13:30:00,21.9,21.95,21.88,21.89,453300.0,14.5408,14.574,14.5275,14.5341,453300.0
2007-02-13 14:00:00,21.89,21.97,21.86,21.88,656700.0,14.5341,14.5873,14.5142,14.5275,656700.0
2007-02-13 14:30:00,21.88,21.92,21.83,21.87,734700.0,14.5275,14.5541,14.4943,14.5209,734700.0
2007-02-13 15:00:00,21.87,21.93,21.85,21.91,705100.0,14.5209,14.5607,14.5076,14.5474,705100.0
2007-02-13 15:30:00,21.92,21.95,21.87,21.9,1222300.0,14.5541,14.574,14.5209,14.5408,1222300.0
2007-02-14 09:30:00,21.88,21.92,21.76,21.87,900600.0,14.5275,14.5541,14.4478,14.5209,900600.0
2007-02-14 10:00:00,21.87,22.09,21.86,22.02,1916600.0,14.5209,14.6669,14.5142,14.6204,1916600.0
2007-02-14 10:30:00,22.02,22.1,22.01,22.07,998800.0,14.6204,14.6736,14.6138,14.6536,998800.0
2007-02-14 11:00:00,22.08,22.26,22.07,22.22,1829900.0,14.6603,14.7798,14.6536,14.7532,1829900.0
2007-02-14 11:30:00,22.22,22.25,22.13,22.16,1041200.0,14.7532,14.7732,14.6935,14.7134,1041200.0
2007-02-14 12:00:00,22.16,22.16,22.09,22.1,664500.0,14.7134,14.7134,14.6669,14.6736,664500.0
2007-02-14 12:30:00,22.11,22.18,22.1,22.18,585000.0,14.6802,14.7267,14.6736,14.7267,585000.0
2007-02-14 13:00:00,22.18,22.22,22.17,22.19,521900.0,14.7267,14.7532,14.72,14.7333,521900.0
2007-02-14 13:30:00,22.19,22.3,22.18,22.3,613200.0,14.7333,14.8064,14.7267,14.8064,613200.0
2007-02-14 14:00:00,22.3,22.38,22.26,22.3,1141000.0,14.8064,14.8595,14.7798,14.8064,1141000.0
2007-02-14 14:30:00,22.3,22.43,22.29,22.39,1694000.0,14.8064,14.8927,14.7997,14.8661,1694000.0
2007-02-14 15:00:00,22.39,22.42,22.31,22.35,1310400.0,14.8661,14.886,14.813,14.8396,1310400.0
2007-02-14 15:30:00,22.35,22.37,22.2,22.25,1863900.0,14.8396,14.8528,14.74,14.7732,1863900.0
2007-02-15 09:30:00,22.23,22.41,22.22,22.37,1070900.0,14.7599,14.8794,14.7532,14.8528,1070900.0
2007-02-15 10:00:00,22.37,22.4,22.26,22.28,946000.0,14.8528,14.8728,14.7798,14.7931,946000.0
2007-02-15 10:30:00,22.28,22.31,22.07,22.13,1266800.0,14.7931,14.813,14.6536,14.6935,1266800.0
2007-02-15 11:00:00,22.13,22.17,22.07,22.12,676000.0,14.6935,14.72,14.6536,14.6868,676000.0
2007-02-15 11:30:00,22.12,22.2,22.1,22.18,553400.0,14.6868,14.74,14.6736,14.7267,553400.0
2007-02-15 12:00:00,22.18,22.18,22.01,22.11,774300.0,14.7267,14.7267,14.6138,14.6802,774300.0
2007-02-15 12:30:00,22.11,22.11,22.04,22.09,338500.0,14.6802,14.6802,14.6337,14.6669,338500.0
2007-02-15 13:00:00,22.09,22.16,22.09,22.13,450200.0,14.6669,14.7134,14.6669,14.6935,450200.0
2007-02-15 13:30:00,22.12,22.16,22.09,22.11,546400.0,14.6868,14.7134,14.6669,14.6802,546400.0
2007-02-15 14:00:00,22.1,22.13,22.07,22.09,579400.0,14.6736,14.6935,14.6536,14.6669,579400.0
2007-02-15 14:30:00,22.1,22.15,22.08,22.14,485800.0,14.6736,14.7068,14.6603,14.7001,485800.0
2007-02-15 15:00:00,22.14,22.15,21.96,22.06,1609000.0,14.7001,14.7068,14.5806,14.647,1609000.0
2007-02-15 15:30:00,22.06,22.09,22.03,22.07,1570100.0,14.647,14.6669,14.6271,14.6536,1570100.0
2007-02-16 09:30:00,21.93,22.0,21.77,21.78,2216700.0,14.5607,14.6072,14.4545,14.4611,2216700.0
2007-02-16 10:00:00,21.77,21.83,21.57,21.63,2632400.0,14.4545,14.4943,14.3217,14.3615,2632400.0
2007-02-16 10:30:00,21.64,21.75,21.63,21.72,1323900.0,14.3681,14.4412,14.3615,14.4213,1323900.0
2007-02-16 11:00:00,21.73,21.75,21.69,21.72,584000.0,14.4279,14.4412,14.4013,14.4213,584000.0
2007-02-16 11:30:00,21.72,21.74,21.67,21.67,770200.0,14.4213,14.4345,14.3881,14.3881,770200.0
2007-02-16 12:00:00,21.67,21.68,21.59,21.62,726300.0,14.3881,14.3947,14.3349,14.3549,726300.0
2007-02-16 12:30:00,21.62,21.62,21.59,21.6,645600.0,14.3549,14.3549,14.3349,14.3416,645600.0
2007-02-16 13:00:00,21.59,21.61,21.57,21.57,714100.0,14.3349,14.3482,14.3217,14.3217,714100.0
2007-02-16 13:30:00,21.58,21.6,21.54,21.56,744200.0,14.3283,14.3416,14.3017,14.315,744200.0
2007-02-16 14:00:00,21.57,21.71,21.56,21.69,895400.0,14.3217,14.4146,14.315,14.4013,895400.0
2007-02-16 14:30:00,21.69,21.72,21.68,21.7,468800.0,14.4013,14.4213,14.3947,14.408,468800.0
2007-02-16 15:00:00,21.71,21.71,21.61,21.61,895800.0,14.4146,14.4146,14.3482,14.3482,895800.0
2007-02-16 15:30:00,21.61,21.7,21.6,21.68,1792400.0,14.3482,14.408,14.3416,14.3947,1792400.0
2007-02-20 09:30:00,21.56,22.0,21.51,21.65,1704500.0,14.315,14.6072,14.2818,14.3748,1704500.0
2007-02-20 10:00:00,21.65,21.7,21.57,21.65,1299900.0,14.3748,14.408,14.3217,14.3748,1299900.0
2007-02-20 10:30:00,21.65,21.66,21.54,21.62,1111400.0,14.3748,14.3814,14.3017,14.3549,1111400.0
2007-02-20 11:00:00,21.61,21.72,21.59,21.7,1302000.0,14.3482,14.4213,14.3349,14.408,1302000.0
2007-02-20 11:30:00,21.7,21.78,21.7,21.74,852100.0,14.408,14.4611,14.408,14.4345,852100.0
2007-02-20 12:00:00,21.74,21.77,21.7,21.72,588600.0,14.4345,14.4545,14.408,14.4213,588600.0
2007-02-20 12:30:00,21.71,21.72,21.62,21.62,513900.0,14.4146,14.4213,14.3549,14.3549,513900.0
2007-02-20 13:00:00,21.62,21.67,21.61,21.63,387200.0,14.3549,14.3881,14.3482,14.3615,387200.0
2007-02-20 13:30:00,21.63,21.7,21.63,21.68,283800.0,14.3615,14.408,14.3615,14.3947,283800.0
2007-02-20 14:00:00,21.68,21.69,21.66,21.68,385700.0,14.3947,14.4013,14.3814,14.3947,385700.0
2007-02-20 14:30:00,21.68,21.75,21.67,21.74,613100.0,14.3947,14.4412,14.3881,14.4345,613100.0
2007-02-20 15:00:00,21.74,21.79,21.74,21.78,584800.0,14.4345,14.4677,14.4345,14.4611,584800.0
2007-02-20 15:30:00,21.78,21.79,21.73,21.74,805400.0,14.4611,14.4677,14.4279,14.4345,805400.0
2007-02-21 09:30:00,21.67,21.73,21.52,21.58,746200.0,14.3881,14.4279,14.2885,14.3283,746200.0
2007-02-21 10:00:00,21.58,21.74,21.53,21.56,879200.0,14.3283,14.4345,14.2951,14.315,879200.0
2007-02-21 10:30:00,21.55,21.6,21.45,21.59,1141100.0,14.3084,14.3416,14.242,14.3349,1141100.0
2007-02-21 11:00:00,21.59,21.67,21.55,21.64,739400.0,14.3349,14.3881,14.3084,14.3681,739400.0
2007-02-21 11:30:00,21.64,21.74,21.63,21.74,491500.0,14.3681,14.4345,14.3615,14.4345,491500.0
2007-02-21 12:00:00,21.74,21.95,21.72,21.86,1066400.0,14.4345,14.574,14.4213,14.5142,1066400.0
2007-02-21 12:30:00,21.86,21.91,21.76,21.89,571800.0,14.5142,14.5474,14.4478,14.5341,571800.0
2007-02-21 13:00:00,21.89,21.91,21.81,21.9,602400.0,14.5341,14.5474,14.481,14.5408,602400.0
2007-02-21 13:30:00,21.9,21.92,21.81,21.84,726400.0,14.5408,14.5541,14.481,14.5009,726400.0
2007-02-21 14:00:00,21.83,21.95,21.78,21.89,883700.0,14.4943,14.574,14.4611,14.5341,883700.0
2007-02-21 14:30:00,21.9,21.93,21.87,21.89,519200.0,14.5408,14.5607,14.5209,14.5341,519200.0
2007-02-21 15:00:00,21.89,21.93,21.86,21.9,831300.0,14.5341,14.5607,14.5142,14.5408,831300.0
2007-02-21 15:30:00,21.9,21.96,21.88,21.89,1016500.0,14.5408,14.5806,14.5275,14.5341,1016500.0
2007-02-22 09:30:00,22.0,22.05,20.92,22.0,1164000.0,14.6072,14.6404,13.8901,14.6072,1164000.0
2007-02-22 10:00:00,22.0,22.0,21.81,21.81,1047200.0,14.6072,14.6072,14.481,14.481,1047200.0
2007-02-22 10:30:00,21.81,22.08,21.76,22.08,1598800.0,14.481,14.6603,14.4478,14.6603,1598800.0
2007-02-22 11:00:00,22.08,22.14,21.88,21.92,1408700.0,14.6603,14.7001,14.5275,14.5541,1408700.0
2007-02-22 11:30:00,21.92,22.06,21.86,22.02,1098100.0,14.5541,14.647,14.5142,14.6204,1098100.0
2007-02-22 12:00:00,22.01,22.03,21.93,21.96,552100.0,14.6138,14.6271,14.5607,14.5806,552100.0
2007-02-22 12:30:00,21.95,21.98,21.94,21.95,525100.0,14.574,14.5939,14.5673,14.574,525100.0
2007-02-22 13:00:00,21.95,21.96,21.88,21.93,581500.0,14.574,14.5806,14.5275,14.5607,581500.0
2007-02-22 13:30:00,21.94,21.96,21.83,21.84,529000.0,14.5673,14.5806,14.4943,14.5009,529000.0
2007-02-22 14:00:00,21.83,21.88,21.82,21.85,1154600.0,14.4943,14.5275,14.4877,14.5076,1154600.0
2007-02-22 14:30:00,21.85,21.87,21.77,21.86,634100.0,14.5076,14.5209,14.4545,14.5142,634100.0
2007-02-22 15:00:00,21.86,21.87,21.74,21.75,1126500.0,14.5142,14.5209,14.4345,14.4412,1126500.0
2007-02-22 15:30:00,21.74,21.82,21.74,21.78,1740700.0,14.4345,14.4877,14.4345,14.4611,1740700.0
2007-02-23 09:30:00,21.61,21.79,21.6,21.71,903000.0,14.3482,14.4677,14.3416,14.4146,903000.0
2007-02-23 10:00:00,21.71,21.8,21.63,21.63,716900.0,14.4146,14.4744,14.3615,14.3615,716900.0
2007-02-23 10:30:00,21.63,21.67,21.55,21.59,805400.0,14.3615,14.3881,14.3084,14.3349,805400.0
2007-02-23 11:00:00,21.59,21.72,21.57,21.66,776600.0,14.3349,14.4213,14.3217,14.3814,776600.0
2007-02-23 11:30:00,21.66,21.77,21.65,21.74,558000.0,14.3814,14.4545,14.3748,14.4345,558000.0
2007-02-23 12:00:00,21.74,21.75,21.62,21.71,670300.0,14.4345,14.4412,14.3549,14.4146,670300.0
2007-02-23 12:30:00,21.71,21.75,21.62,21.64,562500.0,14.4146,14.4412,14.3549,14.3681,562500.0
2007-02-23 13:00:00,21.64,21.76,21.59,21.62,694700.0,14.3681,14.4478,14.3349,14.3549,694700.0
2007-02-23 13:30:00,21.63,21.68,21.61,21.65,599600.0,14.3615,14.3947,14.3482,14.3748,599600.0
2007-02-23 14:00:00,21.65,21.69,21.62,21.67,588200.0,14.3748,14.4013,14.3549,14.3881,588200.0
2007-02-23 14:30:00,21.67,21.77,21.66,21.74,1272500.0,14.3881,14.4545,14.3814,14.4345,1272500.0
2007-02-23 15:00:00,21.73,21.75,21.64,21.69,1005800.0,14.4279,14.4412,14.3681,14.4013,1005800.0
2007-02-23 15:30:00,21.69,21.69,21.6,21.62,1221700.0,14.4013,14.4013,14.3416,14.3549,1221700.0
2007-02-26 09:30:00,21.65,21.88,21.6,21.61,980300.0,14.3748,14.5275,14.3416,14.3482,980300.0
2007-02-26 10:00:00,21.61,21.67,21.6,21.62,710100.0,14.3482,14.3881,14.3416,14.3549,710100.0
2007-02-26 10:30:00,21.62,21.64,21.57,21.63,907000.0,14.3549,14.3681,14.3217,14.3615,907000.0
2007-02-26 11:00:00,21.62,21.66,21.6,21.63,374300.0,14.3549,14.3814,14.3416,14.3615,374300.0
2007-02-26 11:30:00,21.63,21.72,21.58,21.71,1050600.0,14.3615,14.4213,14.3283,14.4146,1050600.0
2007-02-26 12:00:00,21.71,21.72,21.61,21.64,485500.0,14.4146,14.4213,14.3482,14.3681,485500.0
2007-02-26 12:30:00,21.64,21.65,21.58,21.58,703800.0,14.3681,14.3748,14.3283,14.3283,703800.0
2007-02-26 13:00:00,21.58,21.62,21.58,21.6,403800.0,14.3283,14.3549,14.3283,14.3416,403800.0
2007-02-26 13:30:00,21.61,21.62,21.59,21.62,455500.0,14.3482,14.3549,14.3349,14.3549,455500.0
2007-02-26 14:00:00,21.62,21.66,21.59,21.6,435000.0,14.3549,14.3814,14.3349,14.3416,435000.0
2007-02-26 14:30:00,21.6,21.63,21.51,21.52,821000.0,14.3416,14.3615,14.2818,14.2885,821000.0
2007-02-26 15:00:00,21.52,21.56,21.42,21.48,1003700.0,14.2885,14.315,14.2221,14.2619,1003700.0
2007-02-26 15:30:00,21.48,21.56,21.45,21.54,1248800.0,14.2619,14.315,14.242,14.3017,1248800.0
2007-02-27 09:30:00,21.0,21.11,20.8,20.93,2241900.0,13.9432,14.0162,13.8104,13.8967,2241900.0
2007-02-27 10:00:00,20.94,21.11,20.89,20.97,1837200.0,13.9034,14.0162,13.8702,13.9233,1837200.0
2007-02-27 10:30:00,20.97,21.04,20.86,20.86,2299500.0,13.9233,13.9698,13.8503,13.8503,2299500.0
2007-02-27 11:00:00,20.87,20.98,20.8,20.88,1167300.0,13.8569,13.9299,13.8104,13.8635,1167300.0
2007-02-27 11:30:00,20.88,21.04,20.84,20.85,947800.0,13.8635,13.9698,13.837,13.8436,947800.0
2007-02-27 12:00:00,20.84,20.86,20.68,20.71,1119000.0,13.837,13.8503,13.7307,13.7507,1119000.0
2007-02-27 12:30:00,20.71,20.87,20.71,20.82,1475500.0,13.7507,13.8569,13.7507,13.8237,1475500.0
2007-02-27 13:00:00,20.82,20.91,20.76,20.89,1633400.0,13.8237,13.8835,13.7839,13.8702,1633400.0
2007-02-27 13:30:00,20.88,20.88,20.66,20.69,979000.0,13.8635,13.8635,13.7175,13.7374,979000.0
2007-02-27 14:00:00,20.68,20.71,20.32,20.32,1912500.0,13.7307,13.7507,13.4917,13.4917,1912500.0
2007-02-27 14:30:00,20.33,20.42,20.07,20.19,3188400.0,13.4984,13.5581,13.3257,13.4054,3188400.0
2007-02-27 15:00:00,20.23,20.54,19.56,20.37,3459100.0,13.432,13.6378,12.9871,13.5249,3459100.0
2007-02-27 15:30:00,20.37,20.52,20.26,20.37,1313700.0,13.5249,13.6245,13.4519,13.5249,1313700.0
2007-02-28 09:30:00,20.5,20.54,20.13,20.28,3152200.0,13.6112,13.6378,13.3656,13.4652,3152200.0
2007-02-28 10:00:00,20.43,20.66,20.28,20.57,2410300.0,13.5647,13.7175,13.4652,13.6577,2410300.0
2007-02-28 10:30:00,20.56,20.79,20.53,20.64,1614500.0,13.6511,13.8038,13.6311,13.7042,1614500.0
2007-02-28 11:00:00,20.65,20.88,20.54,20.69,1214900.0,13.7108,13.8635,13.6378,13.7374,1214900.0
2007-02-28 11:30:00,20.69,20.88,20.61,20.62,1394800.0,13.7374,13.8635,13.6843,13.6909,1394800.0
2007-02-28 12:00:00,20.63,20.77,20.53,20.62,1289400.0,13.6975,13.7905,13.6311,13.6909,1289400.0
2007-02-28 12:30:00,20.62,20.81,20.57,20.77,912700.0,13.6909,13.8171,13.6577,13.7905,912700.0
2007-02-28 13:00:00,20.77,20.79,20.67,20.73,716600.0,13.7905,13.8038,13.7241,13.7639,716600.0
2007-02-28 13:30:00,20.73,20.78,20.61,20.67,661000.0,13.7639,13.7971,13.6843,13.7241,661000.0
2007-02-28 14:00:00,20.68,20.76,20.51,20.54,873800.0,13.7307,13.7839,13.6179,13.6378,873800.0
2007-02-28 14:30:00,20.54,20.63,20.53,20.59,833500.0,13.6378,13.6975,13.6311,13.671,833500.0
2007-02-28 15:00:00,20.58,20.76,20.58,20.66,1175800.0,13.6643,13.7839,13.6643,13.7175,1175800.0
2007-02-28 15:30:00,20.66,20.73,20.62,20.65,1321800.0,13.7175,13.7639,13.6909,13.7108,1321800.0
2007-03-01 09:30:00,20.05,20.38,19.82,20.18,2763100.0,13.3124,13.5316,13.1597,13.3988,2763100.0
2007-03-01 10:00:00,20.37,20.63,20.19,20.47,2572900.0,13.5249,13.6975,13.4054,13.5913,2572900.0
2007-03-01 10:30:00,20.45,20.55,20.32,20.44,1904000.0,13.578,13.6444,13.4917,13.5714,1904000.0
2007-03-01 11:00:00,20.44,20.5,20.26,20.46,1357900.0,13.5714,13.6112,13.4519,13.5847,1357900.0
2007-03-01 11:30:00,20.37,20.68,20.27,20.65,1763200.0,13.5249,13.7307,13.4585,13.7108,1763200.0
2007-03-01 12:00:00,20.65,20.74,20.55,20.58,1195300.0,13.7108,13.7706,13.6444,13.6643,1195300.0
2007-03-01 12:30:00,20.59,20.77,20.54,20.77,698800.0,13.671,13.7905,13.6378,13.7905,698800.0
2007-03-01 13:00:00,20.76,20.87,20.75,20.82,966700.0,13.7839,13.8569,13.7772,13.8237,966700.0
2007-03-01 13:30:00,20.81,20.87,20.68,20.86,1826900.0,13.8171,13.8569,13.7307,13.8503,1826900.0
2007-03-01 14:00:00,20.86,20.89,20.76,20.8,2126400.0,13.8503,13.8702,13.7839,13.8104,2126400.0
2007-03-01 14:30:00,20.8,20.9,20.78,20.87,1210100.0,13.8104,13.8768,13.7971,13.8569,1210100.0
2007-03-01 15:00:00,20.88,20.97,20.62,20.74,1799900.0,13.8635,13.9233,13.6909,13.7706,1799900.0
2007-03-01 15:30:00,20.74,20.9,20.65,20.75,2769600.0,13.7706,13.8768,13.7108,13.7772,2769600.0
2007-03-02 09:30:00,20.48,20.7,20.35,20.37,1885600.0,13.5979,13.744,13.5116,13.5249,1885600.0
2007-03-02 10:00:00,20.36,20.55,20.28,20.42,1708300.0,13.5183,13.6444,13.4652,13.5581,1708300.0
2007-03-02 10:30:00,20.42,20.52,20.39,20.5,1189200.0,13.5581,13.6245,13.5382,13.6112,1189200.0
2007-03-02 11:00:00,20.49,20.73,20.44,20.61,1332100.0,13.6046,13.7639,13.5714,13.6843,1332100.0
2007-03-02 11:30:00,20.6,20.65,20.56,20.62,973700.0,13.6776,13.7108,13.6511,13.6909,973700.0
2007-03-02 12:00:00,20.61,20.71,20.49,20.52,1245700.0,13.6843,13.7507,13.6046,13.6245,1245700.0
2007-03-02 12:30:00,20.51,20.53,20.36,20.46,1366400.0,13.6179,13.6311,13.5183,13.5847,1366400.0
2007-03-02 13:00:00,20.45,20.45,20.26,20.29,846200.0,13.578,13.578,13.4519,13.4718,846200.0
2007-03-02 13:30:00,20.28,20.43,20.23,20.42,1587200.0,13.4652,13.5647,13.432,13.5581,1587200.0
2007-03-02 14:00:00,20.42,20.43,20.27,20.34,1103900.0,13.5581,13.5647,13.4585,13.505,1103900.0
2007-03-02 14:30:00,20.34,20.46,20.33,20.4,1117200.0,13.505,13.5847,13.4984,13.5448,1117200.0
2007-03-02 15:00:00,20.4,20.48,20.37,20.44,1046200.0,13.5448,13.5979,13.5249,13.5714,1046200.0
2007-03-02 15:30:00,20.44,20.47,20.3,20.31,1305200.0,13.5714,13.5913,13.4784,13.4851,1305200.0
2007-03-05 09:30:00,20.0,20.6,19.94,20.52,2013700.0,13.2792,13.6776,13.2394,13.6245,2013700.0
2007-03-05 10:00:00,20.52,20.57,20.34,20.5,1630800.0,13.6245,13.6577,13.505,13.6112,1630800.0
2007-03-05 10:30:00,20.5,20.58,20.34,20.58,866700.0,13.6112,13.6643,13.505,13.6643,866700.0
2007-03-05 11:00:00,20.57,20.67,20.5,20.51,935100.0,13.6577,13.7241,13.6112,13.6179,935100.0
2007-03-05 11:30:00,20.52,20.52,20.31,20.32,787000.0,13.6245,13.6245,13.4851,13.4917,787000.0
2007-03-05 12:00:00,20.31,20.42,20.22,20.23,1134500.0,13.4851,13.5581,13.4253,13.432,1134500.0
2007-03-05 12:30:00,20.23,20.27,20.15,20.2,627200.0,13.432,13.4585,13.3788,13.412,627200.0
2007-03-05 13:00:00,20.2,20.22,20.06,20.17,754400.0,13.412,13.4253,13.3191,13.3921,754400.0
2007-03-05 13:30:00,20.17,20.3,20.16,20.24,648600.0,13.3921,13.4784,13.3855,13.4386,648600.0
2007-03-05 14:00:00,20.23,20.38,20.23,20.26,901400.0,13.432,13.5316,13.432,13.4519,901400.0
2007-03-05 14:30:00,20.27,20.3,20.21,20.26,427300.0,13.4585,13.4784,13.4187,13.4519,427300.0
2007-03-05 15:00:00,20.26,20.32,20.13,20.3,847400.0,13.4519,13.4917,13.3656,13.4784,847400.0
2007-03-05 15:30:00,20.3,20.31,20.13,20.15,1304200.0,13.4784,13.4851,13.3656,13.3788,1304200.0
2007-03-06 09:30:00,20.68,20.73,20.5,20.72,1896700.0,13.7307,13.7639,13.6112,13.7573,1896700.0
2007-03-06 10:00:00,20.71,20.75,20.53,20.65,1392800.0,13.7507,13.7772,13.6311,13.7108,1392800.0
2007-03-06 10:30:00,20.65,20.68,20.48,20.48,713500.0,13.7108,13.7307,13.5979,13.5979,713500.0
2007-03-06 11:00:00,20.48,20.54,20.39,20.51,777500.0,13.5979,13.6378,13.5382,13.6179,777500.0
2007-03-06 11:30:00,20.51,20.59,20.46,20.54,904300.0,13.6179,13.671,13.5847,13.6378,904300.0
2007-03-06 12:00:00,20.55,20.57,20.48,20.54,623600.0,13.6444,13.6577,13.5979,13.6378,623600.0
2007-03-06 12:30:00,20.55,20.62,20.54,20.6,606400.0,13.6444,13.6909,13.6378,13.6776,606400.0
2007-03-06 13:00:00,20.59,20.61,20.53,20.56,540900.0,13.671,13.6843,13.6311,13.6511,540900.0
2007-03-06 13:30:00,20.57,20.62,20.54,20.61,759400.0,13.6577,13.6909,13.6378,13.6843,759400.0
2007-03-06 14:00:00,20.61,20.66,20.56,20.6,606600.0,13.6843,13.7175,13.6511,13.6776,606600.0
2007-03-06 14:30:00,20.59,20.63,20.57,20.63,643300.0,13.671,13.6975,13.6577,13.6975,643300.0
2007-03-06 15:00:00,20.63,20.71,20.61,20.66,812000.0,13.6975,13.7507,13.6843,13.7175,812000.0
2007-03-06 15:30:00,20.66,20.68,20.57,20.64,1971900.0,13.7175,13.7307,13.6577,13.7042,1971900.0
2007-03-07 09:30:00,20.56,20.85,20.53,20.66,1166000.0,13.6511,13.8436,13.6311,13.7175,1166000.0
2007-03-07 10:00:00,20.67,20.78,20.63,20.67,1287900.0,13.7241,13.7971,13.6975,13.7241,1287900.0
2007-03-07 10:30:00,20.67,20.73,20.55,20.62,764100.0,13.7241,13.7639,13.6444,13.6909,764100.0
2007-03-07 11:00:00,20.62,20.7,20.6,20.66,584200.0,13.6909,13.744,13.6776,13.7175,584200.0
2007-03-07 11:30:00,20.67,20.67,20.6,20.63,436600.0,13.7241,13.7241,13.6776,13.6975,436600.0
2007-03-07 12:00:00,20.63,20.71,20.62,20.66,457800.0,13.6975,13.7507,13.6909,13.7175,457800.0
2007-03-07 12:30:00,20.66,20.7,20.6,20.66,636600.0,13.7175,13.744,13.6776,13.7175,636600.0
2007-03-07 13:00:00,20.66,20.72,20.66,20.66,507000.0,13.7175,13.7573,13.7175,13.7175,507000.0
2007-03-07 13:30:00,20.67,20.84,20.66,20.78,1762900.0,13.7241,13.837,13.7175,13.7971,1762900.0
2007-03-07 14:00:00,20.78,21.01,20.71,20.88,1688800.0,13.7971,13.9498,13.7507,13.8635,1688800.0
2007-03-07 14:30:00,20.88,21.22,20.88,21.15,3263900.0,13.8635,14.0893,13.8635,14.0428,3263900.0
2007-03-07 15:00:00,21.15,21.18,20.89,20.95,1754600.0,14.0428,14.0627,13.8702,13.91,1754600.0
2007-03-07 15:30:00,20.95,21.11,20.86,20.99,3842700.0,13.91,14.0162,13.8503,13.9366,3842700.0
2007-03-08 09:30:00,21.36,21.39,21.21,21.3,1237200.0,14.1822,14.2022,14.0826,14.1424,1237200.0
2007-03-08 10:00:00,21.3,21.46,21.24,21.42,1110300.0,14.1424,14.2486,14.1026,14.2221,1110300.0
2007-03-08 10:30:00,21.43,21.48,21.36,21.4,880200.0,14.2287,14.2619,14.1822,14.2088,880200.0
2007-03-08 11:00:00,21.41,21.43,21.32,21.36,1052700.0,14.2154,14.2287,14.1557,14.1822,1052700.0
2007-03-08 11:30:00,21.36,21.4,21.25,21.29,850600.0,14.1822,14.2088,14.1092,14.1358,850600.0
2007-03-08 12:00:00,21.28,21.31,21.24,21.25,549700.0,14.1291,14.149,14.1026,14.1092,549700.0
2007-03-08 12:30:00,21.26,21.42,21.22,21.25,954000.0,14.1158,14.2221,14.0893,14.1092,954000.0
2007-03-08 13:00:00,21.24,21.36,21.24,21.36,1354300.0,14.1026,14.1822,14.1026,14.1822,1354300.0
2007-03-08 13:30:00,21.35,21.45,21.25,21.35,969300.0,14.1756,14.242,14.1092,14.1756,969300.0
2007-03-08 14:00:00,21.35,21.37,21.29,21.31,1067500.0,14.1756,14.1889,14.1358,14.149,1067500.0
2007-03-08 14:30:00,21.31,21.31,21.11,21.22,1085500.0,14.149,14.149,14.0162,14.0893,1085500.0
2007-03-08 15:00:00,21.22,21.3,21.21,21.28,788400.0,14.0893,14.1424,14.0826,14.1291,788400.0
2007-03-08 15:30:00,21.28,21.34,21.17,21.22,1882300.0,14.1291,14.169,14.0561,14.0893,1882300.0
2007-03-09 09:30:00,21.58,21.6,21.33,21.35,1419400.0,14.3283,14.3416,14.1623,14.1756,1419400.0
2007-03-09 10:00:00,21.36,21.4,21.26,21.39,1079300.0,14.1822,14.2088,14.1158,14.2022,1079300.0
2007-03-09 10:30:00,21.39,21.62,21.37,21.54,1129600.0,14.2022,14.3549,14.1889,14.3017,1129600.0
2007-03-09 11:00:00,21.55,21.62,21.54,21.57,1071000.0,14.3084,14.3549,14.3017,14.3217,1071000.0
2007-03-09 11:30:00,21.56,21.62,21.55,21.57,662900.0,14.315,14.3549,14.3084,14.3217,662900.0
2007-03-09 12:00:00,21.56,21.62,21.5,21.58,730800.0,14.315,14.3549,14.2752,14.3283,730800.0
2007-03-09 12:30:00,21.58,21.6,21.41,21.43,636200.0,14.3283,14.3416,14.2154,14.2287,636200.0
2007-03-09 13:00:00,21.43,21.6,21.3,21.45,654600.0,14.2287,14.3416,14.1424,14.242,654600.0
2007-03-09 13:30:00,21.45,21.45,21.32,21.33,519300.0,14.242,14.242,14.1557,14.1623,519300.0
2007-03-09 14:00:00,21.33,21.36,21.25,21.3,627100.0,14.1623,14.1822,14.1092,14.1424,627100.0
2007-03-09 14:30:00,21.3,21.42,21.25,21.41,901800.0,14.1424,14.2221,14.1092,14.2154,901800.0
2007-03-09 15:00:00,21.42,21.44,21.3,21.35,651400.0,14.2221,14.2354,14.1424,14.1756,651400.0
2007-03-09 15:30:00,21.35,21.42,21.32,21.36,1080400.0,14.1756,14.2221,14.1557,14.1822,1080400.0
2007-03-12 09:30:00,21.37,21.62,21.31,21.48,932200.0,14.1889,14.3549,14.149,14.2619,932200.0
2007-03-12 10:00:00,21.48,21.65,21.45,21.64,933100.0,14.2619,14.3748,14.242,14.3681,933100.0
2007-03-12 10:30:00,21.64,21.8,21.62,21.62,1440900.0,14.3681,14.4744,14.3549,14.3549,1440900.0
2007-03-12 11:00:00,21.62,21.72,21.6,21.68,718400.0,14.3549,14.4213,14.3416,14.3947,718400.0
2007-03-12 11:30:00,21.68,21.77,21.67,21.76,639900.0,14.3947,14.4545,14.3881,14.4478,639900.0
2007-03-12 12:00:00,21.77,21.78,21.71,21.72,603800.0,14.4545,14.4611,14.4146,14.4213,603800.0
2007-03-12 12:30:00,21.73,21.73,21.68,21.7,344900.0,14.4279,14.4279,14.3947,14.408,344900.0
2007-03-12 13:00:00,21.7,21.78,21.66,21.77,624000.0,14.408,14.4611,14.3814,14.4545,624000.0
2007-03-12 13:30:00,21.77,21.8,21.73,21.79,608400.0,14.4545,14.4744,14.4279,14.4677,608400.0
2007-03-12 14:00:00,21.79,21.94,21.76,21.93,1030900.0,14.4677,14.5673,14.4478,14.5607,1030900.0
2007-03-12 14:30:00,21.93,21.95,21.75,21.9,908300.0,14.5607,14.574,14.4412,14.5408,908300.0
2007-03-12 15:00:00,21.9,21.9,21.8,21.8,675100.0,14.5408,14.5408,14.4744,14.4744,675100.0
2007-03-12 15:30:00,21.8,21.8,21.7,21.78,1451300.0,14.4744,14.4744,14.408,14.4611,1451300.0
2007-03-13 09:30:00,21.52,21.78,21.47,21.67,1392300.0,14.2885,14.4611,14.2553,14.3881,1392300.0
2007-03-13 10:00:00,21.67,21.92,21.65,21.77,1139700.0,14.3881,14.5541,14.3748,14.4545,1139700.0
2007-03-13 10:30:00,21.78,21.83,21.75,21.8,483300.0,14.4611,14.4943,14.4412,14.4744,483300.0
2007-03-13 11:00:00,21.8,21.81,21.71,21.75,656500.0,14.4744,14.481,14.4146,14.4412,656500.0
2007-03-13 11:30:00,21.75,21.78,21.72,21.73,535700.0,14.4412,14.4611,14.4213,14.4279,535700.0
2007-03-13 12:00:00,21.74,21.75,21.57,21.67,1614400.0,14.4345,14.4412,14.3217,14.3881,1614400.0
2007-03-13 12:30:00,21.67,21.68,21.53,21.55,1196800.0,14.3881,14.3947,14.2951,14.3084,1196800.0
2007-03-13 13:00:00,21.55,21.65,21.53,21.59,801400.0,14.3084,14.3748,14.2951,14.3349,801400.0
2007-03-13 13:30:00,21.6,21.63,21.49,21.56,922600.0,14.3416,14.3615,14.2685,14.315,922600.0
2007-03-13 14:00:00,21.56,21.57,21.38,21.39,1698200.0,14.315,14.3217,14.1955,14.2022,1698200.0
2007-03-13 14:30:00,21.39,21.52,21.38,21.42,971800.0,14.2022,14.2885,14.1955,14.2221,971800.0
2007-03-13 15:00:00,21.42,21.45,21.28,21.39,878200.0,14.2221,14.242,14.1291,14.2022,878200.0
2007-03-13 15:30:00,21.39,21.45,21.28,21.33,1429300.0,14.2022,14.242,14.1291,14.1623,1429300.0
2007-03-14 09:30:00,21.28,21.51,21.25,21.48,1513100.0,14.1291,14.2818,14.1092,14.2619,1513100.0
2007-03-14 10:00:00,21.48,21.58,21.35,21.5,1117900.0,14.2619,14.3283,14.1756,14.2752,1117900.0
2007-03-14 10:30:00,21.5,21.6,21.46,21.58,822400.0,14.2752,14.3416,14.2486,14.3283,822400.0
2007-03-14 11:00:00,21.58,21.68,21.51,21.52,768000.0,14.3283,14.3947,14.2818,14.2885,768000.0
2007-03-14 11:30:00,21.51,21.59,21.46,21.49,531300.0,14.2818,14.3349,14.2486,14.2685,531300.0
2007-03-14 12:00:00,21.5,21.5,21.17,21.26,1002800.0,14.2752,14.2752,14.0561,14.1158,1002800.0
2007-03-14 12:30:00,21.27,21.39,21.1,21.18,1112100.0,14.1225,14.2022,14.0096,14.0627,1112100.0
2007-03-14 13:00:00,21.18,21.41,21.16,21.37,1004800.0,14.0627,14.2154,14.0494,14.1889,1004800.0
2007-03-14 13:30:00,21.37,21.39,21.23,21.25,798800.0,14.1889,14.2022,14.0959,14.1092,798800.0
2007-03-14 14:00:00,21.25,21.33,21.21,21.3,743600.0,14.1092,14.1623,14.0826,14.1424,743600.0
2007-03-14 14:30:00,21.3,21.49,21.28,21.37,1054400.0,14.1424,14.2685,14.1291,14.1889,1054400.0
2007-03-14 15:00:00,21.38,21.6,21.36,21.57,1342100.0,14.1955,14.3416,14.1822,14.3217,1342100.0
2007-03-14 15:30:00,21.58,21.6,21.5,21.58,2036200.0,14.3283,14.3416,14.2752,14.3283,2036200.0
2007-03-15 09:30:00,21.55,21.73,21.35,21.64,1147900.0,14.3084,14.4279,14.1756,14.3681,1147900.0
2007-03-15 10:00:00,21.63,21.7,21.46,21.5,2170600.0,14.3615,14.408,14.2486,14.2752,2170600.0
2007-03-15 10:30:00,21.5,21.62,21.47,21.6,1700200.0,14.2752,14.3549,14.2553,14.3416,1700200.0
2007-03-15 11:00:00,21.6,21.74,21.55,21.73,1346500.0,14.3416,14.4345,14.3084,14.4279,1346500.0
2007-03-15 11:30:00,21.73,21.75,21.62,21.66,898800.0,14.4279,14.4412,14.3549,14.3814,898800.0
2007-03-15 12:00:00,21.66,21.74,21.65,21.73,879200.0,14.3814,14.4345,14.3748,14.4279,879200.0
2007-03-15 12:30:00,21.72,21.74,21.65,21.71,428000.0,14.4213,14.4345,14.3748,14.4146,428000.0
2007-03-15 13:00:00,21.71,21.77,21.65,21.7,738000.0,14.4146,14.4545,14.3748,14.408,738000.0
2007-03-15 13:30:00,21.7,21.75,21.63,21.7,1440100.0,14.408,14.4412,14.3615,14.408,1440100.0
2007-03-15 14:00:00,21.69,21.75,21.67,21.69,523200.0,14.4013,14.4412,14.3881,14.4013,523200.0
2007-03-15 14:30:00,21.69,21.7,21.66,21.68,589000.0,14.4013,14.408,14.3814,14.3947,589000.0
2007-03-15 15:00:00,21.68,21.76,21.65,21.67,1084200.0,14.3947,14.4478,14.3748,14.3881,1084200.0
2007-03-15 15:30:00,21.67,21.75,21.66,21.74,1128400.0,14.3881,14.4412,14.3814,14.4345,1128400.0
2007-03-16 09:30:00,21.75,22.1,21.64,22.01,4400300.0,14.4412,14.6736,14.3681,14.6138,4400300.0
2007-03-16 10:00:00,22.01,22.18,21.98,22.12,1973200.0,14.6138,14.7267,14.5939,14.6868,1973200.0
2007-03-16 10:30:00,22.12,22.16,21.85,21.97,2086400.0,14.6868,14.7134,14.5076,14.5873,2086400.0
2007-03-16 11:00:00,21.96,21.97,21.64,21.65,1849300.0,14.5806,14.5873,14.3681,14.3748,1849300.0
2007-03-16 11:30:00,21.65,21.76,21.64,21.75,867700.0,14.3748,14.4478,14.3681,14.4412,867700.0
2007-03-16 12:00:00,21.75,21.79,21.71,21.76,550000.0,14.4412,14.4677,14.4146,14.4478,550000.0
2007-03-16 12:30:00,21.75,21.85,21.72,21.77,563700.0,14.4412,14.5076,14.4213,14.4545,563700.0
2007-03-16 13:00:00,21.77,21.88,21.73,21.87,494400.0,14.4545,14.5275,14.4279,14.5209,494400.0
2007-03-16 13:30:00,21.87,21.88,21.81,21.83,374300.0,14.5209,14.5275,14.481,14.4943,374300.0
2007-03-16 14:00:00,21.83,21.85,21.69,21.73,729700.0,14.4943,14.5076,14.4013,14.4279,729700.0
2007-03-16 14:30:00,21.74,21.75,21.65,21.74,829000.0,14.4345,14.4412,14.3748,14.4345,829000.0
2007-03-16 15:00:00,21.74,21.78,21.68,21.75,878100.0,14.4345,14.4611,14.3947,14.4412,878100.0
2007-03-16 15:30:00,21.76,21.81,21.7,21.75,1475900.0,14.4478,14.481,14.408,14.4412,1475900.0
2007-03-19 09:30:00,22.1,22.35,22.05,22.29,2156100.0,14.6736,14.8396,14.6404,14.7997,2156100.0
2007-03-19 10:00:00,22.29,22.31,22.21,22.31,1502000.0,14.7997,14.813,14.7466,14.813,1502000.0
2007-03-19 10:30:00,22.3,22.58,22.3,22.56,2172100.0,14.8064,14.9923,14.8064,14.979,2172100.0
2007-03-19 11:00:00,22.56,22.59,22.39,22.5,2252900.0,14.979,14.9989,14.8661,14.9392,2252900.0
2007-03-19 11:30:00,22.49,22.53,22.43,22.44,973900.0,14.9325,14.9591,14.8927,14.8993,973900.0
2007-03-19 12:00:00,22.44,22.44,22.35,22.39,1093100.0,14.8993,14.8993,14.8396,14.8661,1093100.0
2007-03-19 12:30:00,22.39,22.49,22.35,22.42,995200.0,14.8661,14.9325,14.8396,14.886,995200.0
2007-03-19 13:00:00,22.42,22.46,22.37,22.39,632300.0,14.886,14.9126,14.8528,14.8661,632300.0
2007-03-19 13:30:00,22.4,22.48,22.38,22.47,394900.0,14.8728,14.9259,14.8595,14.9192,394900.0
2007-03-19 14:00:00,22.47,22.51,22.39,22.4,915200.0,14.9192,14.9458,14.8661,14.8728,915200.0
2007-03-19 14:30:00,22.4,22.54,22.39,22.52,858400.0,14.8728,14.9657,14.8661,14.9524,858400.0
2007-03-19 15:00:00,22.53,22.53,22.39,22.4,1187800.0,14.9591,14.9591,14.8661,14.8728,1187800.0
2007-03-19 15:30:00,22.39,22.48,22.38,22.44,1646600.0,14.8661,14.9259,14.8595,14.8993,1646600.0
2007-03-20 09:30:00,22.4,22.68,22.35,22.59,1578500.0,14.8728,15.0587,14.8396,14.9989,1578500.0
2007-03-20 10:00:00,22.59,22.65,22.52,22.62,1040100.0,14.9989,15.0387,14.9524,15.0188,1040100.0
2007-03-20 10:30:00,22.62,22.89,22.61,22.88,1756000.0,15.0188,15.1981,15.0122,15.1915,1756000.0
2007-03-20 11:00:00,22.88,22.9,22.82,22.89,1651600.0,15.1915,15.2047,15.1516,15.1981,1651600.0
2007-03-20 11:30:00,22.88,22.89,22.82,22.88,691800.0,15.1915,15.1981,15.1516,15.1915,691800.0
2007-03-20 12:00:00,22.87,22.99,22.87,22.98,1131600.0,15.1848,15.2645,15.1848,15.2579,1131600.0
2007-03-20 12:30:00,22.99,23.0,22.88,22.88,1849100.0,15.2645,15.2711,15.1915,15.1915,1849100.0
2007-03-20 13:00:00,22.89,22.96,22.84,22.88,896800.0,15.1981,15.2446,15.1649,15.1915,896800.0
2007-03-20 13:30:00,22.88,22.98,22.86,22.92,880800.0,15.1915,15.2579,15.1782,15.218,880800.0
2007-03-20 14:00:00,22.92,22.93,22.89,22.9,751300.0,15.218,15.2247,15.1981,15.2047,751300.0
2007-03-20 14:30:00,22.9,22.91,22.82,22.83,952400.0,15.2047,15.2114,15.1516,15.1583,952400.0
2007-03-20 15:00:00,22.83,22.96,22.83,22.93,1230600.0,15.1583,15.2446,15.1583,15.2247,1230600.0
2007-03-20 15:30:00,22.93,22.96,22.9,22.95,1915500.0,15.2247,15.2446,15.2047,15.2379,1915500.0
2007-03-21 09:30:00,23.0,23.0,22.73,22.82,1462700.0,15.2711,15.2711,15.0919,15.1516,1462700.0
2007-03-21 10:00:00,22.83,22.89,22.75,22.87,754000.0,15.1583,15.1981,15.1051,15.1848,754000.0
2007-03-21 10:30:00,22.85,22.88,22.77,22.78,404200.0,15.1715,15.1915,15.1184,15.1251,404200.0
2007-03-21 11:00:00,22.79,22.8,22.75,22.75,364900.0,15.1317,15.1383,15.1051,15.1051,364900.0
2007-03-21 11:30:00,22.75,22.78,22.74,22.76,294900.0,15.1051,15.1251,15.0985,15.1118,294900.0
2007-03-21 12:00:00,22.76,22.77,22.75,22.76,308800.0,15.1118,15.1184,15.1051,15.1118,308800.0
2007-03-21 12:30:00,22.77,22.78,22.75,22.76,287600.0,15.1184,15.1251,15.1051,15.1118,287600.0
2007-03-21 13:00:00,22.75,22.78,22.73,22.75,796100.0,15.1051,15.1251,15.0919,15.1051,796100.0
2007-03-21 13:30:00,22.75,22.76,22.73,22.75,619300.0,15.1051,15.1118,15.0919,15.1051,619300.0
2007-03-21 14:00:00,22.75,23.1,22.71,23.0,1398000.0,15.1051,15.3375,15.0786,15.2711,1398000.0
2007-03-21 14:30:00,23.01,23.21,22.96,23.18,1196200.0,15.2778,15.4106,15.2446,15.3906,1196200.0
2007-03-21 15:00:00,23.19,23.2,22.96,23.01,1394000.0,15.3973,15.4039,15.2446,15.2778,1394000.0
2007-03-21 15:30:00,23.03,23.17,23.0,23.13,1641500.0,15.2911,15.384,15.2711,15.3574,1641500.0
2007-03-22 09:30:00,23.04,23.15,22.77,22.88,1445300.0,15.2977,15.3707,15.1184,15.1915,1445300.0
2007-03-22 10:00:00,22.89,22.9,22.8,22.81,1294700.0,15.1981,15.2047,15.1383,15.145,1294700.0
2007-03-22 10:30:00,22.82,22.9,22.78,22.85,1592200.0,15.1516,15.2047,15.1251,15.1715,1592200.0
2007-03-22 11:00:00,22.85,22.92,22.83,22.91,1035900.0,15.1715,15.218,15.1583,15.2114,1035900.0
2007-03-22 11:30:00,22.91,22.93,22.86,22.89,457900.0,15.2114,15.2247,15.1782,15.1981,457900.0
2007-03-22 12:00:00,22.89,22.94,22.88,22.9,467700.0,15.1981,15.2313,15.1915,15.2047,467700.0
2007-03-22 12:30:00,22.9,22.92,22.88,22.88,565800.0,15.2047,15.218,15.1915,15.1915,565800.0
2007-03-22 13:00:00,22.89,22.89,22.83,22.85,491700.0,15.1981,15.1981,15.1583,15.1715,491700.0
2007-03-22 13:30:00,22.85,22.87,22.71,22.86,1205000.0,15.1715,15.1848,15.0786,15.1782,1205000.0
2007-03-22 14:00:00,22.86,22.9,22.86,22.88,643300.0,15.1782,15.2047,15.1782,15.1915,643300.0
2007-03-22 14:30:00,22.89,22.9,22.86,22.88,541100.0,15.1981,15.2047,15.1782,15.1915,541100.0
2007-03-22 15:00:00,22.89,22.89,22.81,22.86,707900.0,15.1981,15.1981,15.145,15.1782,707900.0
2007-03-22 15:30:00,22.85,22.98,22.85,22.93,1512600.0,15.1715,15.2579,15.1715,15.2247,1512600.0
2007-03-23 09:30:00,23.0,23.12,22.95,22.96,1507900.0,15.2711,15.3508,15.2379,15.2446,1507900.0
2007-03-23 10:00:00,22.96,23.06,22.94,22.96,1013300.0,15.2446,15.311,15.2313,15.2446,1013300.0
2007-03-23 10:30:00,22.97,23.0,22.87,22.98,711500.0,15.2512,15.2711,15.1848,15.2579,711500.0
2007-03-23 11:00:00,22.98,23.04,22.97,23.01,574100.0,15.2579,15.2977,15.2512,15.2778,574100.0
2007-03-23 11:30:00,23.01,23.03,22.98,22.99,383800.0,15.2778,15.2911,15.2579,15.2645,383800.0
2007-03-23 12:00:00,22.99,23.04,22.98,23.0,514600.0,15.2645,15.2977,15.2579,15.2711,514600.0
2007-03-23 12:30:00,23.0,23.01,22.97,22.97,430400.0,15.2711,15.2778,15.2512,15.2512,430400.0
2007-03-23 13:00:00,22.97,22.99,22.87,22.9,521500.0,15.2512,15.2645,15.1848,15.2047,521500.0
2007-03-23 13:30:00,22.9,22.97,22.89,22.92,529300.0,15.2047,15.2512,15.1981,15.218,529300.0
2007-03-23 14:00:00,22.92,22.95,22.84,22.85,536100.0,15.218,15.2379,15.1649,15.1715,536100.0
2007-03-23 14:30:00,22.86,22.92,22.84,22.89,427400.0,15.1782,15.218,15.1649,15.1981,427400.0
2007-03-23 15:00:00,22.88,22.98,22.88,22.96,369100.0,15.1915,15.2579,15.1915,15.2446,369100.0
2007-03-23 15:30:00,22.96,23.0,22.94,22.99,842000.0,15.2446,15.2711,15.2313,15.2645,842000.0
2007-03-26 09:30:00,22.85,22.92,22.71,22.78,1100600.0,15.1715,15.218,15.0786,15.1251,1100600.0
2007-03-26 10:00:00,22.77,22.78,22.51,22.52,1956600.0,15.1184,15.1251,14.9458,14.9524,1956600.0
2007-03-26 10:30:00,22.52,22.68,22.51,22.61,1086100.0,14.9524,15.0587,14.9458,15.0122,1086100.0
2007-03-26 11:00:00,22.61,22.61,22.49,22.5,1021600.0,15.0122,15.0122,14.9325,14.9392,1021600.0
2007-03-26 11:30:00,22.5,22.66,22.5,22.64,736000.0,14.9392,15.0454,14.9392,15.0321,736000.0
2007-03-26 12:00:00,22.65,22.76,22.64,22.69,459500.0,15.0387,15.1118,15.0321,15.0653,459500.0
2007-03-26 12:30:00,22.69,22.7,22.62,22.64,329800.0,15.0653,15.0719,15.0188,15.0321,329800.0
2007-03-26 13:00:00,22.63,22.68,22.6,22.64,278400.0,15.0255,15.0587,15.0055,15.0321,278400.0
2007-03-26 13:30:00,22.65,22.76,22.64,22.74,648300.0,15.0387,15.1118,15.0321,15.0985,648300.0
2007-03-26 14:00:00,22.74,22.83,22.72,22.82,856400.0,15.0985,15.1583,15.0852,15.1516,856400.0
2007-03-26 14:30:00,22.83,22.86,22.75,22.8,611700.0,15.1583,15.1782,15.1051,15.1383,611700.0
2007-03-26 15:00:00,22.8,22.83,22.77,22.81,568800.0,15.1383,15.1583,15.1184,15.145,568800.0
2007-03-26 15:30:00,22.81,22.93,22.81,22.9,1622500.0,15.145,15.2247,15.145,15.2047,1622500.0
2007-03-27 09:30:00,22.78,22.88,22.75,22.76,777500.0,15.1251,15.1915,15.1051,15.1118,777500.0
2007-03-27 10:00:00,22.76,22.79,22.62,22.67,858300.0,15.1118,15.1317,15.0188,15.052,858300.0
2007-03-27 10:30:00,22.67,22.77,22.65,22.73,751800.0,15.052,15.1184,15.0387,15.0919,751800.0
2007-03-27 11:00:00,22.73,22.77,22.66,22.7,476600.0,15.0919,15.1184,15.0454,15.0719,476600.0
2007-03-27 11:30:00,22.7,22.82,22.68,22.78,638000.0,15.0719,15.1516,15.0587,15.1251,638000.0
2007-03-27 12:00:00,22.79,22.85,22.76,22.83,382500.0,15.1317,15.1715,15.1118,15.1583,382500.0
2007-03-27 12:30:00,22.83,22.97,22.82,22.95,780500.0,15.1583,15.2512,15.1516,15.2379,780500.0
2007-03-27 13:00:00,22.95,23.15,22.95,23.06,1485100.0,15.2379,15.3707,15.2379,15.311,1485100.0
2007-03-27 13:30:00,23.06,23.15,22.99,23.1,964700.0,15.311,15.3707,15.2645,15.3375,964700.0
2007-03-27 14:00:00,23.11,23.11,22.98,22.98,996500.0,15.3442,15.3442,15.2579,15.2579,996500.0
2007-03-27 14:30:00,22.98,23.12,22.96,23.1,1148700.0,15.2579,15.3508,15.2446,15.3375,1148700.0
2007-03-27 15:00:00,23.1,23.15,23.05,23.09,1143600.0,15.3375,15.3707,15.3043,15.3309,1143600.0
2007-03-27 15:30:00,23.09,23.14,22.9,23.07,1507400.0,15.3309,15.3641,15.2047,15.3176,1507400.0
2007-03-28 09:30:00,22.96,23.08,22.65,23.01,1931200.0,15.2446,15.3242,15.0387,15.2778,1931200.0
2007-03-28 10:00:00,23.01,23.33,23.01,23.19,1878000.0,15.2778,15.4902,15.2778,15.3973,1878000.0
2007-03-28 10:30:00,23.19,23.19,22.98,23.07,1441400.0,15.3973,15.3973,15.2579,15.3176,1441400.0
2007-03-28 11:00:00,23.07,23.11,22.99,23.01,1064200.0,15.3176,15.3442,15.2645,15.2778,1064200.0
2007-03-28 11:30:00,23.01,23.03,22.93,22.95,778300.0,15.2778,15.2911,15.2247,15.2379,778300.0
2007-03-28 12:00:00,22.94,23.08,22.94,22.99,1191800.0,15.2313,15.3242,15.2313,15.2645,1191800.0
2007-03-28 12:30:00,22.99,23.02,22.92,22.94,821000.0,15.2645,15.2844,15.218,15.2313,821000.0
2007-03-28 13:00:00,22.95,22.98,22.9,22.93,425600.0,15.2379,15.2579,15.2047,15.2247,425600.0
2007-03-28 13:30:00,22.92,22.96,22.87,22.88,648700.0,15.218,15.2446,15.1848,15.1915,648700.0
2007-03-28 14:00:00,22.89,22.94,22.78,22.84,747600.0,15.1981,15.2313,15.1251,15.1649,747600.0
2007-03-28 14:30:00,22.83,22.89,22.76,22.81,761100.0,15.1583,15.1981,15.1118,15.145,761100.0
2007-03-28 15:00:00,22.82,22.93,22.81,22.91,825900.0,15.1516,15.2247,15.145,15.2114,825900.0
2007-03-28 15:30:00,22.92,22.96,22.87,22.91,939700.0,15.218,15.2446,15.1848,15.2114,939700.0
2007-03-29 09:30:00,23.05,23.16,23.01,23.09,1679100.0,15.3043,15.3774,15.2778,15.3309,1679100.0
2007-03-29 10:00:00,23.09,23.1,23.03,23.05,1182300.0,15.3309,15.3375,15.2911,15.3043,1182300.0
2007-03-29 10:30:00,23.05,23.08,22.92,22.92,1399300.0,15.3043,15.3242,15.218,15.218,1399300.0
2007-03-29 11:00:00,22.92,22.97,22.89,22.95,889800.0,15.218,15.2512,15.1981,15.2379,889800.0
2007-03-29 11:30:00,22.95,22.98,22.71,22.75,1070400.0,15.2379,15.2579,15.0786,15.1051,1070400.0
2007-03-29 12:00:00,22.75,22.87,22.72,22.75,538500.0,15.1051,15.1848,15.0852,15.1051,538500.0
2007-03-29 12:30:00,22.76,22.85,22.72,22.72,488500.0,15.1118,15.1715,15.0852,15.0852,488500.0
2007-03-29 13:00:00,22.72,22.73,22.53,22.64,1091400.0,15.0852,15.0919,14.9591,15.0321,1091400.0
2007-03-29 13:30:00,22.64,22.74,22.59,22.62,635700.0,15.0321,15.0985,14.9989,15.0188,635700.0
2007-03-29 14:00:00,22.62,22.65,22.54,22.56,714800.0,15.0188,15.0387,14.9657,14.979,714800.0
2007-03-29 14:30:00,22.57,22.61,22.48,22.54,794200.0,14.9856,15.0122,14.9259,14.9657,794200.0
2007-03-29 15:00:00,22.54,22.78,22.54,22.74,955000.0,14.9657,15.1251,14.9657,15.0985,955000.0
2007-03-29 15:30:00,22.74,22.85,22.74,22.83,1029400.0,15.0985,15.1715,15.0985,15.1583,1029400.0
2007-03-30 09:30:00,22.75,22.97,22.71,22.84,935500.0,15.1051,15.2512,15.0786,15.1649,935500.0
2007-03-30 10:00:00,22.84,22.91,22.59,22.59,1332000.0,15.1649,15.2114,14.9989,14.9989,1332000.0
2007-03-30 10:30:00,22.59,22.73,22.52,22.73,778300.0,14.9989,15.0919,14.9524,15.0919,778300.0
2007-03-30 11:00:00,22.72,22.76,22.62,22.65,640300.0,15.0852,15.1118,15.0188,15.0387,640300.0
2007-03-30 11:30:00,22.65,22.74,22.39,22.6,1269300.0,15.0387,15.0985,14.8661,15.0055,1269300.0
2007-03-30 12:00:00,22.6,22.6,22.47,22.5,486200.0,15.0055,15.0055,14.9192,14.9392,486200.0
2007-03-30 12:30:00,22.49,22.61,22.48,22.52,486100.0,14.9325,15.0122,14.9259,14.9524,486100.0
2007-03-30 13:00:00,22.52,22.67,22.51,22.64,354100.0,14.9524,15.052,14.9458,15.0321,354100.0
2007-03-30 13:30:00,22.65,22.68,22.59,22.66,514000.0,15.0387,15.0587,14.9989,15.0454,514000.0
2007-03-30 14:00:00,22.65,22.73,22.64,22.73,513900.0,15.0387,15.0919,15.0321,15.0919,513900.0
2007-03-30 14:30:00,22.72,22.85,22.72,22.82,727400.0,15.0852,15.1715,15.0852,15.1516,727400.0
2007-03-30 15:00:00,22.81,22.82,22.71,22.75,509200.0,15.145,15.1516,15.0786,15.1051,509200.0
2007-03-30 15:30:00,22.75,22.77,22.7,22.74,986200.0,15.1051,15.1184,15.0719,15.0985,986200.0
2007-04-02 09:30:00,22.52,22.8,22.43,22.68,684600.0,14.9524,15.1383,14.8927,15.0587,684600.0
2007-04-02 10:00:00,22.67,22.67,22.45,22.5,1237900.0,15.052,15.052,14.906,14.9392,1237900.0
2007-04-02 10:30:00,22.5,22.55,22.46,22.5,958000.0,14.9392,14.9723,14.9126,14.9392,958000.0
2007-04-02 11:00:00,22.5,22.53,22.48,22.48,602600.0,14.9392,14.9591,14.9259,14.9259,602600.0
2007-04-02 11:30:00,22.49,22.56,22.48,22.51,347700.0,14.9325,14.979,14.9259,14.9458,347700.0
2007-04-02 12:00:00,22.51,22.63,22.5,22.6,391900.0,14.9458,15.0255,14.9392,15.0055,391900.0
2007-04-02 12:30:00,22.6,22.61,22.5,22.53,365500.0,15.0055,15.0122,14.9392,14.9591,365500.0
2007-04-02 13:00:00,22.54,22.57,22.49,22.53,322600.0,14.9657,14.9856,14.9325,14.9591,322600.0
2007-04-02 13:30:00,22.53,22.56,22.46,22.55,480300.0,14.9591,14.979,14.9126,14.9723,480300.0
2007-04-02 14:00:00,22.55,22.67,22.5,22.64,685500.0,14.9723,15.052,14.9392,15.0321,685500.0
2007-04-02 14:30:00,22.64,22.71,22.61,22.69,546100.0,15.0321,15.0786,15.0122,15.0653,546100.0
2007-04-02 15:00:00,22.69,22.8,22.67,22.76,817500.0,15.0653,15.1383,15.052,15.1118,817500.0
2007-04-02 15:30:00,22.76,22.76,22.7,22.73,678700.0,15.1118,15.1118,15.0719,15.0919,678700.0
2007-04-03 09:30:00,22.82,22.94,22.76,22.83,761800.0,15.1516,15.2313,15.1118,15.1583,761800.0
2007-04-03 10:00:00,22.84,23.01,22.84,22.97,1059400.0,15.1649,15.2778,15.1649,15.2512,1059400.0
2007-04-03 10:30:00,22.96,23.0,22.92,22.94,923500.0,15.2446,15.2711,15.218,15.2313,923500.0
2007-04-03 11:00:00,22.95,23.07,22.94,22.97,911900.0,15.2379,15.3176,15.2313,15.2512,911900.0
2007-04-03 11:30:00,22.97,23.08,22.95,23.05,1123100.0,15.2512,15.3242,15.2379,15.3043,1123100.0
2007-04-03 12:00:00,23.05,23.08,23.02,23.05,386500.0,15.3043,15.3242,15.2844,15.3043,386500.0
2007-04-03 12:30:00,23.04,23.09,23.03,23.09,418700.0,15.2977,15.3309,15.2911,15.3309,418700.0
2007-04-03 13:00:00,23.08,23.1,23.05,23.09,523000.0,15.3242,15.3375,15.3043,15.3309,523000.0
2007-04-03 13:30:00,23.09,23.14,23.08,23.08,600200.0,15.3309,15.3641,15.3242,15.3242,600200.0
2007-04-03 14:00:00,23.09,23.09,22.93,23.0,749800.0,15.3309,15.3309,15.2247,15.2711,749800.0
2007-04-03 14:30:00,23.0,23.1,22.96,22.98,573400.0,15.2711,15.3375,15.2446,15.2579,573400.0
2007-04-03 15:00:00,22.98,23.02,22.93,23.01,1263000.0,15.2579,15.2844,15.2247,15.2778,1263000.0
2007-04-03 15:30:00,23.01,23.08,23.0,23.03,1292500.0,15.2778,15.3242,15.2711,15.2911,1292500.0
2007-04-04 09:30:00,22.97,23.05,22.92,23.0,3530700.0,15.2512,15.3043,15.218,15.2711,3530700.0
2007-04-04 10:00:00,23.0,23.0,22.83,22.89,1064800.0,15.2711,15.2711,15.1583,15.1981,1064800.0
2007-04-04 10:30:00,22.89,22.97,22.81,22.97,1014800.0,15.1981,15.2512,15.145,15.2512,1014800.0
2007-04-04 11:00:00,22.97,23.04,22.95,22.98,1332700.0,15.2512,15.2977,15.2379,15.2579,1332700.0
2007-04-04 11:30:00,22.98,23.02,22.97,23.01,966400.0,15.2579,15.2844,15.2512,15.2778,966400.0
2007-04-04 12:00:00,23.01,23.09,23.0,23.01,503100.0,15.2778,15.3309,15.2711,15.2778,503100.0
2007-04-04 12:30:00,23.02,23.03,22.98,23.02,380400.0,15.2844,15.2911,15.2579,15.2844,380400.0
2007-04-04 13:00:00,23.02,23.04,22.99,23.03,833200.0,15.2844,15.2977,15.2645,15.2911,833200.0
2007-04-04 13:30:00,23.03,23.11,23.03,23.1,494400.0,15.2911,15.3442,15.2911,15.3375,494400.0
2007-04-04 14:00:00,23.1,23.14,23.06,23.12,1203300.0,15.3375,15.3641,15.311,15.3508,1203300.0
2007-04-04 14:30:00,23.13,23.15,23.07,23.1,731200.0,15.3574,15.3707,15.3176,15.3375,731200.0
2007-04-04 15:00:00,23.09,23.15,23.09,23.14,502000.0,15.3309,15.3707,15.3309,15.3641,502000.0
2007-04-04 15:30:00,23.14,23.15,23.06,23.09,1152800.0,15.3641,15.3707,15.311,15.3309,1152800.0
2007-04-05 09:30:00,23.11,23.49,23.06,23.45,1744300.0,15.3442,15.5965,15.311,15.5699,1744300.0
2007-04-05 10:00:00,23.46,23.72,23.39,23.68,2899200.0,15.5766,15.7492,15.5301,15.7226,2899200.0
2007-04-05 10:30:00,23.67,23.79,23.63,23.7,2365300.0,15.716,15.7957,15.6894,15.7359,2365300.0
2007-04-05 11:00:00,23.7,23.86,23.7,23.74,2272000.0,15.7359,15.8421,15.7359,15.7625,2272000.0
2007-04-05 11:30:00,23.73,23.81,23.65,23.75,1373300.0,15.7558,15.8089,15.7027,15.7691,1373300.0
2007-04-05 12:00:00,23.74,23.81,23.7,23.79,660000.0,15.7625,15.8089,15.7359,15.7957,660000.0
2007-04-05 12:30:00,23.79,23.84,23.78,23.83,558100.0,15.7957,15.8289,15.789,15.8222,558100.0
2007-04-05 13:00:00,23.82,23.83,23.75,23.76,510300.0,15.8156,15.8222,15.7691,15.7757,510300.0
2007-04-05 13:30:00,23.75,23.78,23.7,23.71,467600.0,15.7691,15.789,15.7359,15.7425,467600.0
2007-04-05 14:00:00,23.71,23.76,23.71,23.73,493500.0,15.7425,15.7757,15.7425,15.7558,493500.0
2007-04-05 14:30:00,23.74,23.78,23.64,23.64,1160800.0,15.7625,15.789,15.6961,15.6961,1160800.0
2007-04-05 15:00:00,23.64,23.66,23.52,23.56,1327800.0,15.6961,15.7093,15.6164,15.643,1327800.0
2007-04-05 15:30:00,23.55,23.59,23.49,23.58,1560800.0,15.6363,15.6629,15.5965,15.6562,1560800.0
2007-04-09 09:30:00,23.76,23.76,23.41,23.56,1337100.0,15.7757,15.7757,15.5434,15.643,1337100.0
2007-04-09 10:00:00,23.56,23.57,23.3,23.39,1327200.0,15.643,15.6496,15.4703,15.5301,1327200.0
2007-04-09 10:30:00,23.39,23.54,23.37,23.54,401100.0,15.5301,15.6297,15.5168,15.6297,401100.0
2007-04-09 11:00:00,23.54,23.6,23.52,23.53,595100.0,15.6297,15.6695,15.6164,15.623,595100.0
2007-04-09 11:30:00,23.53,23.59,23.53,23.58,382300.0,15.623,15.6629,15.623,15.6562,382300.0
2007-04-09 12:00:00,23.58,23.6,23.57,23.57,189800.0,15.6562,15.6695,15.6496,15.6496,189800.0
2007-04-09 12:30:00,23.58,23.77,23.57,23.68,768700.0,15.6562,15.7824,15.6496,15.7226,768700.0
2007-04-09 13:00:00,23.68,23.69,23.59,23.59,319000.0,15.7226,15.7293,15.6629,15.6629,319000.0
2007-04-09 13:30:00,23.59,23.6,23.5,23.5,520500.0,15.6629,15.6695,15.6031,15.6031,520500.0
2007-04-09 14:00:00,23.49,23.53,23.47,23.49,378700.0,15.5965,15.623,15.5832,15.5965,378700.0
2007-04-09 14:30:00,23.49,23.51,23.44,23.5,349500.0,15.5965,15.6098,15.5633,15.6031,349500.0
2007-04-09 15:00:00,23.5,23.56,23.5,23.51,348200.0,15.6031,15.643,15.6031,15.6098,348200.0
2007-04-09 15:30:00,23.51,23.57,23.48,23.51,782100.0,15.6098,15.6496,15.5898,15.6098,782100.0
2007-04-10 09:30:00,23.52,24.04,23.49,23.87,3783600.0,15.6164,15.9617,15.5965,15.8488,3783600.0
2007-04-10 10:00:00,23.87,23.88,23.7,23.81,1171700.0,15.8488,15.8554,15.7359,15.8089,1171700.0
2007-04-10 10:30:00,23.8,23.84,23.74,23.82,841000.0,15.8023,15.8289,15.7625,15.8156,841000.0
2007-04-10 11:00:00,23.82,23.83,23.75,23.76,848700.0,15.8156,15.8222,15.7691,15.7757,848700.0
2007-04-10 11:30:00,23.75,23.8,23.67,23.73,767600.0,15.7691,15.8023,15.716,15.7558,767600.0
2007-04-10 12:00:00,23.73,23.79,23.72,23.76,419700.0,15.7558,15.7957,15.7492,15.7757,419700.0
2007-04-10 12:30:00,23.75,23.79,23.65,23.7,988600.0,15.7691,15.7957,15.7027,15.7359,988600.0
2007-04-10 13:00:00,23.7,23.74,23.68,23.74,609100.0,15.7359,15.7625,15.7226,15.7625,609100.0
2007-04-10 13:30:00,23.74,23.81,23.73,23.79,812700.0,15.7625,15.8089,15.7558,15.7957,812700.0
2007-04-10 14:00:00,23.79,23.81,23.74,23.76,621700.0,15.7957,15.8089,15.7625,15.7757,621700.0
2007-04-10 14:30:00,23.76,23.8,23.74,23.77,735200.0,15.7757,15.8023,15.7625,15.7824,735200.0
2007-04-10 15:00:00,23.78,23.79,23.72,23.75,846400.0,15.789,15.7957,15.7492,15.7691,846400.0
2007-04-10 15:30:00,23.75,23.8,23.74,23.77,1376900.0,15.7691,15.8023,15.7625,15.7824,1376900.0
2007-04-11 09:30:00,23.93,23.98,23.79,23.95,2447800.0,15.8886,15.9218,15.7957,15.9019,2447800.0
2007-04-11 10:00:00,23.95,24.03,23.85,23.93,1584600.0,15.9019,15.955,15.8355,15.8886,1584600.0
2007-04-11 10:30:00,23.93,24.0,23.78,23.8,1812600.0,15.8886,15.9351,15.789,15.8023,1812600.0
2007-04-11 11:00:00,23.81,23.87,23.73,23.86,1038800.0,15.8089,15.8488,15.7558,15.8421,1038800.0
2007-04-11 11:30:00,23.86,23.9,23.78,23.89,914300.0,15.8421,15.8687,15.789,15.8621,914300.0
2007-04-11 12:00:00,23.89,23.98,23.88,23.9,810300.0,15.8621,15.9218,15.8554,15.8687,810300.0
2007-04-11 12:30:00,23.9,23.94,23.86,23.89,650500.0,15.8687,15.8953,15.8421,15.8621,650500.0
2007-04-11 13:00:00,23.89,24.01,23.87,23.98,733600.0,15.8621,15.9417,15.8488,15.9218,733600.0
2007-04-11 13:30:00,23.99,24.0,23.93,23.94,405700.0,15.9285,15.9351,15.8886,15.8953,405700.0
2007-04-11 14:00:00,23.93,23.93,23.74,23.82,997700.0,15.8886,15.8886,15.7625,15.8156,997700.0
2007-04-11 14:30:00,23.82,23.84,23.73,23.82,1017200.0,15.8156,15.8289,15.7558,15.8156,1017200.0
2007-04-11 15:00:00,23.81,23.85,23.77,23.77,702000.0,15.8089,15.8355,15.7824,15.7824,702000.0
2007-04-11 15:30:00,23.77,23.79,23.7,23.71,1432400.0,15.7824,15.7957,15.7359,15.7425,1432400.0
2007-04-12 09:30:00,23.59,23.63,23.37,23.54,2277200.0,15.6629,15.6894,15.5168,15.6297,2277200.0
2007-04-12 10:00:00,23.54,23.73,23.54,23.68,1271200.0,15.6297,15.7558,15.6297,15.7226,1271200.0
2007-04-12 10:30:00,23.68,23.69,23.58,23.69,855000.0,15.7226,15.7293,15.6562,15.7293,855000.0
2007-04-12 11:00:00,23.68,23.75,23.59,23.61,753500.0,15.7226,15.7691,15.6629,15.6761,753500.0
2007-04-12 11:30:00,23.61,23.67,23.59,23.65,404000.0,15.6761,15.716,15.6629,15.7027,404000.0
2007-04-12 12:00:00,23.65,23.79,23.65,23.74,488700.0,15.7027,15.7957,15.7027,15.7625,488700.0
2007-04-12 12:30:00,23.74,23.8,23.68,23.76,815600.0,15.7625,15.8023,15.7226,15.7757,815600.0
2007-04-12 13:00:00,23.75,23.81,23.74,23.8,540200.0,15.7691,15.8089,15.7625,15.8023,540200.0
2007-04-12 13:30:00,23.8,23.9,23.8,23.8,807700.0,15.8023,15.8687,15.8023,15.8023,807700.0
2007-04-12 14:00:00,23.8,23.84,23.73,23.77,658000.0,15.8023,15.8289,15.7558,15.7824,658000.0
2007-04-12 14:30:00,23.77,23.78,23.7,23.72,704400.0,15.7824,15.789,15.7359,15.7492,704400.0
2007-04-12 15:00:00,23.71,23.76,23.71,23.74,564800.0,15.7425,15.7757,15.7425,15.7625,564800.0
2007-04-12 15:30:00,23.74,23.87,23.74,23.83,1843800.0,15.7625,15.8488,15.7625,15.8222,1843800.0
2007-04-13 09:30:00,24.0,24.0,23.65,23.66,1296700.0,15.9351,15.9351,15.7027,15.7093,1296700.0
2007-04-13 10:00:00,23.66,23.69,23.53,23.65,1123300.0,15.7093,15.7293,15.623,15.7027,1123300.0
2007-04-13 10:30:00,23.64,23.68,23.57,23.62,659600.0,15.6961,15.7226,15.6496,15.6828,659600.0
2007-04-13 11:00:00,23.62,23.68,23.61,23.67,310800.0,15.6828,15.7226,15.6761,15.716,310800.0
2007-04-13 11:30:00,23.67,23.73,23.64,23.68,372600.0,15.716,15.7558,15.6961,15.7226,372600.0
2007-04-13 12:00:00,23.69,23.69,23.65,23.68,245200.0,15.7293,15.7293,15.7027,15.7226,245200.0
2007-04-13 12:30:00,23.67,23.71,23.65,23.7,398200.0,15.716,15.7425,15.7027,15.7359,398200.0
2007-04-13 13:00:00,23.7,23.71,23.66,23.68,313600.0,15.7359,15.7425,15.7093,15.7226,313600.0
2007-04-13 13:30:00,23.67,23.76,23.66,23.72,410700.0,15.716,15.7757,15.7093,15.7492,410700.0
2007-04-13 14:00:00,23.72,23.74,23.68,23.69,345100.0,15.7492,15.7625,15.7226,15.7293,345100.0
2007-04-13 14:30:00,23.69,23.84,23.65,23.77,966700.0,15.7293,15.8289,15.7027,15.7824,966700.0
2007-04-13 15:00:00,23.77,23.81,23.74,23.77,427600.0,15.7824,15.8089,15.7625,15.7824,427600.0
2007-04-13 15:30:00,23.77,23.79,23.73,23.73,952400.0,15.7824,15.7957,15.7558,15.7558,952400.0
2007-04-16 09:30:00,23.89,23.98,23.77,23.89,1597500.0,15.8621,15.9218,15.7824,15.8621,1597500.0
2007-04-16 10:00:00,23.89,23.89,23.75,23.77,1163200.0,15.8621,15.8621,15.7691,15.7824,1163200.0
2007-04-16 10:30:00,23.77,23.85,23.73,23.84,552500.0,15.7824,15.8355,15.7558,15.8289,552500.0
2007-04-16 11:00:00,23.84,23.91,23.8,23.91,597500.0,15.8289,15.8753,15.8023,15.8753,597500.0
2007-04-16 11:30:00,23.91,23.97,23.88,23.94,937600.0,15.8753,15.9152,15.8554,15.8953,937600.0
2007-04-16 12:00:00,23.95,23.99,23.93,23.93,1065500.0,15.9019,15.9285,15.8886,15.8886,1065500.0
2007-04-16 12:30:00,23.94,23.99,23.93,23.95,394900.0,15.8953,15.9285,15.8886,15.9019,394900.0
2007-04-16 13:00:00,23.95,24.04,23.95,24.01,771700.0,15.9019,15.9617,15.9019,15.9417,771700.0
2007-04-16 13:30:00,24.01,24.05,23.95,23.97,545200.0,15.9417,15.9683,15.9019,15.9152,545200.0
2007-04-16 14:00:00,23.97,24.0,23.95,23.98,370300.0,15.9152,15.9351,15.9019,15.9218,370300.0
2007-04-16 14:30:00,23.98,24.01,23.98,24.0,312800.0,15.9218,15.9417,15.9218,15.9351,312800.0
2007-04-16 15:00:00,24.0,24.01,23.96,23.99,817100.0,15.9351,15.9417,15.9085,15.9285,817100.0
2007-04-16 15:30:00,23.99,24.02,23.95,24.01,1033000.0,15.9285,15.9484,15.9019,15.9417,1033000.0
2007-04-17 09:30:00,24.0,24.01,23.85,23.89,1079200.0,15.9351,15.9417,15.8355,15.8621,1079200.0
2007-04-17 10:00:00,23.89,23.96,23.75,23.77,1146000.0,15.8621,15.9085,15.7691,15.7824,1146000.0
2007-04-17 10:30:00,23.78,23.82,23.76,23.78,1113500.0,15.789,15.8156,15.7757,15.789,1113500.0
2007-04-17 11:00:00,23.78,23.81,23.69,23.7,1050100.0,15.789,15.8089,15.7293,15.7359,1050100.0
2007-04-17 11:30:00,23.7,23.74,23.65,23.68,1273100.0,15.7359,15.7625,15.7027,15.7226,1273100.0
2007-04-17 12:00:00,23.68,23.7,23.55,23.56,1135500.0,15.7226,15.7359,15.6363,15.643,1135500.0
2007-04-17 12:30:00,23.56,23.6,23.56,23.58,656500.0,15.643,15.6695,15.643,15.6562,656500.0
2007-04-17 13:00:00,23.58,23.63,23.56,23.59,488400.0,15.6562,15.6894,15.643,15.6629,488400.0
2007-04-17 13:30:00,23.59,23.64,23.58,23.6,678000.0,15.6629,15.6961,15.6562,15.6695,678000.0
2007-04-17 14:00:00,23.6,23.74,23.59,23.74,763500.0,15.6695,15.7625,15.6629,15.7625,763500.0
2007-04-17 14:30:00,23.74,23.75,23.68,23.69,743600.0,15.7625,15.7691,15.7226,15.7293,743600.0
2007-04-17 15:00:00,23.68,23.7,23.58,23.67,902900.0,15.7226,15.7359,15.6562,15.716,902900.0
2007-04-17 15:30:00,23.68,23.7,23.64,23.68,1198900.0,15.7226,15.7359,15.6961,15.7226,1198900.0
2007-04-18 09:30:00,23.4,23.56,23.2,23.49,2963600.0,15.5367,15.643,15.4039,15.5965,2963600.0
2007-04-18 10:00:00,23.49,23.57,23.29,23.48,1475600.0,15.5965,15.6496,15.4637,15.5898,1475600.0
2007-04-18 10:30:00,23.48,23.62,23.43,23.5,1357300.0,15.5898,15.6828,15.5566,15.6031,1357300.0
2007-04-18 11:00:00,23.5,23.65,23.47,23.64,1245700.0,15.6031,15.7027,15.5832,15.6961,1245700.0
2007-04-18 11:30:00,23.64,23.71,23.5,23.68,711800.0,15.6961,15.7425,15.6031,15.7226,711800.0
2007-04-18 12:00:00,23.69,23.71,23.6,23.69,495700.0,15.7293,15.7425,15.6695,15.7293,495700.0
2007-04-18 12:30:00,23.69,23.73,23.65,23.7,531100.0,15.7293,15.7558,15.7027,15.7359,531100.0
2007-04-18 13:00:00,23.69,23.75,23.67,23.72,514700.0,15.7293,15.7691,15.716,15.7492,514700.0
2007-04-18 13:30:00,23.73,23.77,23.69,23.77,420100.0,15.7558,15.7824,15.7293,15.7824,420100.0
2007-04-18 14:00:00,23.77,23.83,23.75,23.82,400900.0,15.7824,15.8222,15.7691,15.8156,400900.0
2007-04-18 14:30:00,23.82,23.84,23.7,23.79,411700.0,15.8156,15.8289,15.7359,15.7957,411700.0
2007-04-18 15:00:00,23.79,23.79,23.73,23.78,1229300.0,15.7957,15.7957,15.7558,15.789,1229300.0
2007-04-18 15:30:00,23.78,23.78,23.63,23.63,1144800.0,15.789,15.789,15.6894,15.6894,1144800.0
2007-04-19 09:30:00,23.75,23.75,23.42,23.58,1107500.0,15.7691,15.7691,15.55,15.6562,1107500.0
2007-04-19 10:00:00,23.57,23.66,23.55,23.62,992500.0,15.6496,15.7093,15.6363,15.6828,992500.0
2007-04-19 10:30:00,23.62,23.63,23.49,23.53,1254300.0,15.6828,15.6894,15.5965,15.623,1254300.0
2007-04-19 11:00:00,23.53,23.61,23.49,23.54,488400.0,15.623,15.6761,15.5965,15.6297,488400.0
2007-04-19 11:30:00,23.54,23.6,23.5,23.53,493000.0,15.6297,15.6695,15.6031,15.623,493000.0
2007-04-19 12:00:00,23.52,23.55,23.49,23.55,531200.0,15.6164,15.6363,15.5965,15.6363,531200.0
2007-04-19 12:30:00,23.55,23.59,23.52,23.59,320900.0,15.6363,15.6629,15.6164,15.6629,320900.0
2007-04-19 13:00:00,23.59,23.63,23.57,23.61,384600.0,15.6629,15.6894,15.6496,15.6761,384600.0
2007-04-19 13:30:00,23.61,23.62,23.55,23.6,245100.0,15.6761,15.6828,15.6363,15.6695,245100.0
2007-04-19 14:00:00,23.59,23.59,23.45,23.49,558000.0,15.6629,15.6629,15.5699,15.5965,558000.0
2007-04-19 14:30:00,23.49,23.52,23.48,23.49,351000.0,15.5965,15.6164,15.5898,15.5965,351000.0
2007-04-19 15:00:00,23.5,23.55,23.47,23.54,491900.0,15.6031,15.6363,15.5832,15.6297,491900.0
2007-04-19 15:30:00,23.55,23.57,23.49,23.56,1148400.0,15.6363,15.6496,15.5965,15.643,1148400.0
2007-04-20 09:30:00,23.85,23.85,23.25,23.28,3835600.0,15.8355,15.8355,15.4371,15.457,3835600.0
2007-04-20 10:00:00,23.27,23.41,23.19,23.38,1894200.0,15.4504,15.5434,15.3973,15.5234,1894200.0
2007-04-20 10:30:00,23.38,23.39,23.21,23.23,1630900.0,15.5234,15.5301,15.4106,15.4238,1630900.0
2007-04-20 11:00:00,23.23,23.35,23.23,23.3,1164500.0,15.4238,15.5035,15.4238,15.4703,1164500.0
2007-04-20 11:30:00,23.3,23.3,23.16,23.16,909900.0,15.4703,15.4703,15.3774,15.3774,909900.0
2007-04-20 12:00:00,23.16,23.2,23.07,23.08,1335500.0,15.3774,15.4039,15.3176,15.3242,1335500.0
2007-04-20 12:30:00,23.08,23.08,22.91,22.99,1474300.0,15.3242,15.3242,15.2114,15.2645,1474300.0
2007-04-20 13:00:00,22.98,23.27,22.98,23.24,2102900.0,15.2579,15.4504,15.2579,15.4305,2102900.0
2007-04-20 13:30:00,23.24,23.35,23.2,23.21,1224800.0,15.4305,15.5035,15.4039,15.4106,1224800.0
2007-04-20 14:00:00,23.21,23.38,23.19,23.31,1134700.0,15.4106,15.5234,15.3973,15.477,1134700.0
2007-04-20 14:30:00,23.3,23.44,23.3,23.37,1059400.0,15.4703,15.5633,15.4703,15.5168,1059400.0
2007-04-20 15:00:00,23.38,23.44,23.36,23.42,825800.0,15.5234,15.5633,15.5102,15.55,825800.0
2007-04-20 15:30:00,23.42,23.5,23.39,23.47,1843100.0,15.55,15.6031,15.5301,15.5832,1843100.0
2007-04-23 09:30:00,23.54,23.73,23.49,23.57,1217900.0,15.6297,15.7558,15.5965,15.6496,1217900.0
2007-04-23 10:00:00,23.58,23.61,23.34,23.34,871000.0,15.6562,15.6761,15.4969,15.4969,871000.0
2007-04-23 10:30:00,23.34,23.45,23.27,23.43,677700.0,15.4969,15.5699,15.4504,15.5566,677700.0
2007-04-23 11:00:00,23.43,23.46,23.37,23.41,606400.0,15.5566,15.5766,15.5168,15.5434,606400.0
2007-04-23 11:30:00,23.41,23.43,23.35,23.4,329600.0,15.5434,15.5566,15.5035,15.5367,329600.0
2007-04-23 12:00:00,23.4,23.44,23.34,23.41,475500.0,15.5367,15.5633,15.4969,15.5434,475500.0
2007-04-23 12:30:00,23.41,23.45,23.38,23.43,181000.0,15.5434,15.5699,15.5234,15.5566,181000.0
2007-04-23 13:00:00,23.44,23.44,23.42,23.42,186300.0,15.5633,15.5633,15.55,15.55,186300.0
2007-04-23 13:30:00,23.42,23.43,23.34,23.36,450700.0,15.55,15.5566,15.4969,15.5102,450700.0
2007-04-23 14:00:00,23.35,23.39,23.32,23.36,347800.0,15.5035,15.5301,15.4836,15.5102,347800.0
2007-04-23 14:30:00,23.35,23.39,23.33,23.34,593100.0,15.5035,15.5301,15.4902,15.4969,593100.0
2007-04-23 15:00:00,23.33,23.34,23.25,23.33,802300.0,15.4902,15.4969,15.4371,15.4902,802300.0
2007-04-23 15:30:00,23.33,23.39,23.31,23.33,964700.0,15.4902,15.5301,15.477,15.4902,964700.0
2007-04-24 09:30:00,23.4,23.63,23.31,23.5,1704600.0,15.5367,15.6894,15.477,15.6031,1704600.0
2007-04-24 10:00:00,23.5,23.5,22.96,23.17,1583800.0,15.6031,15.6031,15.2446,15.384,1583800.0
2007-04-24 10:30:00,23.16,23.37,23.13,23.25,1046900.0,15.3774,15.5168,15.3574,15.4371,1046900.0
2007-04-24 11:00:00,23.25,23.33,23.23,23.29,920500.0,15.4371,15.4902,15.4238,15.4637,920500.0
2007-04-24 11:30:00,23.29,23.31,23.21,23.25,681000.0,15.4637,15.477,15.4106,15.4371,681000.0
2007-04-24 12:00:00,23.25,23.39,23.24,23.38,736100.0,15.4371,15.5301,15.4305,15.5234,736100.0
2007-04-24 12:30:00,23.38,23.39,23.25,23.29,519300.0,15.5234,15.5301,15.4371,15.4637,519300.0
2007-04-24 13:00:00,23.29,23.3,23.24,23.28,618900.0,15.4637,15.4703,15.4305,15.457,618900.0
2007-04-24 13:30:00,23.29,23.38,23.28,23.37,1121800.0,15.4637,15.5234,15.457,15.5168,1121800.0
2007-04-24 14:00:00,23.38,23.5,23.36,23.44,1419700.0,15.5234,15.6031,15.5102,15.5633,1419700.0
2007-04-24 14:30:00,23.44,23.6,23.43,23.57,1657100.0,15.5633,15.6695,15.5566,15.6496,1657100.0
2007-04-24 15:00:00,23.58,23.74,23.56,23.7,2285800.0,15.6562,15.7625,15.643,15.7359,2285800.0
2007-04-24 15:30:00,23.7,23.82,23.61,23.72,3318600.0,15.7359,15.8156,15.6761,15.7492,3318600.0
2007-04-25 09:30:00,24.96,25.53,24.5,24.92,12149800.0,16.5725,16.951,16.2671,16.5459,12149800.0
2007-04-25 10:00:00,24.92,24.97,24.7,24.78,3750300.0,16.5459,16.5791,16.3999,16.453,3750300.0
2007-04-25 10:30:00,24.79,24.85,24.5,24.7,3281800.0,16.4596,16.4995,16.2671,16.3999,3281800.0
2007-04-25 11:00:00,24.7,24.92,24.64,24.91,2029400.0,16.3999,16.5459,16.36,16.5393,2029400.0
2007-04-25 11:30:00,24.92,25.05,24.88,25.04,2624000.0,16.5459,16.6323,16.5194,16.6256,2624000.0
2007-04-25 12:00:00,25.04,25.04,24.82,24.85,1769600.0,16.6256,16.6256,16.4795,16.4995,1769600.0
2007-04-25 12:30:00,24.85,24.85,24.68,24.73,1994500.0,16.4995,16.4995,16.3866,16.4198,1994500.0
2007-04-25 13:00:00,24.72,24.8,24.63,24.78,1520900.0,16.4131,16.4663,16.3534,16.453,1520900.0
2007-04-25 13:30:00,24.78,24.9,24.76,24.8,1548500.0,16.453,16.5327,16.4397,16.4663,1548500.0
2007-04-25 14:00:00,24.8,24.94,24.78,24.9,1472500.0,16.4663,16.5592,16.453,16.5327,1472500.0
2007-04-25 14:30:00,24.9,24.95,24.7,24.76,2025500.0,16.5327,16.5659,16.3999,16.4397,2025500.0
2007-04-25 15:00:00,24.76,24.83,24.68,24.75,2290900.0,16.4397,16.4862,16.3866,16.4331,2290900.0
2007-04-25 15:30:00,24.75,24.97,24.75,24.95,4475200.0,16.4331,16.5791,16.4331,16.5659,4475200.0
2007-04-26 09:30:00,25.26,25.4,24.56,24.83,4194000.0,16.7717,16.8646,16.3069,16.4862,4194000.0
2007-04-26 10:00:00,24.84,24.98,24.8,24.88,1672400.0,16.4928,16.5858,16.4663,16.5194,1672400.0
2007-04-26 10:30:00,24.89,24.94,24.81,24.88,1100000.0,16.526,16.5592,16.4729,16.5194,1100000.0
2007-04-26 11:00:00,24.89,24.93,24.82,24.82,967900.0,16.526,16.5526,16.4795,16.4795,967900.0
2007-04-26 11:30:00,24.83,24.86,24.75,24.77,773500.0,16.4862,16.5061,16.4331,16.4463,773500.0
2007-04-26 12:00:00,24.77,24.98,24.76,24.97,766900.0,16.4463,16.5858,16.4397,16.5791,766900.0
2007-04-26 12:30:00,24.97,25.0,24.93,24.98,742900.0,16.5791,16.5991,16.5526,16.5858,742900.0
2007-04-26 13:00:00,24.98,24.98,24.81,24.83,802800.0,16.5858,16.5858,16.4729,16.4862,802800.0
2007-04-26 13:30:00,24.83,24.92,24.8,24.9,585400.0,16.4862,16.5459,16.4663,16.5327,585400.0
2007-04-26 14:00:00,24.91,24.97,24.87,24.91,869400.0,16.5393,16.5791,16.5127,16.5393,869400.0
2007-04-26 14:30:00,24.91,25.01,24.87,24.96,863500.0,16.5393,16.6057,16.5127,16.5725,863500.0
2007-04-26 15:00:00,24.96,25.0,24.94,24.97,834000.0,16.5725,16.5991,16.5592,16.5791,834000.0
2007-04-26 15:30:00,24.97,25.02,24.9,24.91,1681300.0,16.5791,16.6123,16.5327,16.5393,1681300.0
2007-04-27 09:30:00,24.61,24.74,24.5,24.59,1351100.0,16.3401,16.4264,16.2671,16.3268,1351100.0
2007-04-27 10:00:00,24.59,24.67,24.52,24.55,1268300.0,16.3268,16.3799,16.2804,16.3003,1268300.0
2007-04-27 10:30:00,24.56,24.57,24.4,24.45,1298000.0,16.3069,16.3136,16.2007,16.2339,1298000.0
2007-04-27 11:00:00,24.44,24.55,24.43,24.47,840200.0,16.2272,16.3003,16.2206,16.2472,840200.0
2007-04-27 11:30:00,24.47,24.51,24.35,24.46,929900.0,16.2472,16.2737,16.1675,16.2405,929900.0
2007-04-27 12:00:00,24.47,24.48,24.35,24.37,713800.0,16.2472,16.2538,16.1675,16.1808,713800.0
2007-04-27 12:30:00,24.37,24.44,24.35,24.35,504700.0,16.1808,16.2272,16.1675,16.1675,504700.0
2007-04-27 13:00:00,24.35,24.39,24.3,24.33,736800.0,16.1675,16.194,16.1343,16.1542,736800.0
2007-04-27 13:30:00,24.33,24.4,24.31,24.38,858400.0,16.1542,16.2007,16.1409,16.1874,858400.0
2007-04-27 14:00:00,24.37,24.45,24.37,24.43,952200.0,16.1808,16.2339,16.1808,16.2206,952200.0
2007-04-27 14:30:00,24.42,24.47,24.39,24.46,665400.0,16.214,16.2472,16.194,16.2405,665400.0
2007-04-27 15:00:00,24.47,24.51,24.4,24.41,870000.0,16.2472,16.2737,16.2007,16.2073,870000.0
2007-04-27 15:30:00,24.42,24.47,24.29,24.4,1614500.0,16.214,16.2472,16.1276,16.2007,1614500.0
2007-04-30 09:30:00,24.29,25.2,24.11,24.16,1410200.0,16.1276,16.7318,16.0081,16.0413,1410200.0
2007-04-30 10:00:00,24.16,24.2,24.02,24.11,1186800.0,16.0413,16.0679,15.9484,16.0081,1186800.0
2007-04-30 10:30:00,24.11,24.25,24.05,24.11,1042500.0,16.0081,16.1011,15.9683,16.0081,1042500.0
2007-04-30 11:00:00,24.11,24.23,24.06,24.19,1024300.0,16.0081,16.0878,15.9749,16.0612,1024300.0
2007-04-30 11:30:00,24.18,24.19,24.04,24.08,677000.0,16.0546,16.0612,15.9617,15.9882,677000.0
2007-04-30 12:00:00,24.08,24.11,24.01,24.03,816100.0,15.9882,16.0081,15.9417,15.955,816100.0
2007-04-30 12:30:00,24.04,24.05,24.02,24.04,495600.0,15.9617,15.9683,15.9484,15.9617,495600.0
2007-04-30 13:00:00,24.04,24.12,24.04,24.08,767500.0,15.9617,16.0148,15.9617,15.9882,767500.0
2007-04-30 13:30:00,24.08,24.09,24.01,24.02,622000.0,15.9882,15.9949,15.9417,15.9484,622000.0
2007-04-30 14:00:00,24.03,24.05,23.95,23.96,756000.0,15.955,15.9683,15.9019,15.9085,756000.0
2007-04-30 14:30:00,23.97,23.97,23.82,23.92,1467700.0,15.9152,15.9152,15.8156,15.882,1467700.0
2007-04-30 15:00:00,23.93,23.99,23.73,23.8,1550400.0,15.8886,15.9285,15.7558,15.8023,1550400.0
2007-04-30 15:30:00,23.8,23.83,23.65,23.7,2030200.0,15.8023,15.8222,15.7027,15.7359,2030200.0
2007-05-01 09:30:00,23.49,23.5,23.01,23.17,3994800.0,15.5965,15.6031,15.2778,15.384,3994800.0
2007-05-01 10:00:00,23.17,23.31,23.14,23.19,1962400.0,15.384,15.477,15.3641,15.3973,1962400.0
2007-05-01 10:30:00,23.19,23.28,23.18,23.27,1085300.0,15.3973,15.457,15.3906,15.4504,1085300.0
2007-05-01 11:00:00,23.27,23.33,23.24,23.26,1102600.0,15.4504,15.4902,15.4305,15.4438,1102600.0
2007-05-01 11:30:00,23.26,23.28,23.18,23.24,1432300.0,15.4438,15.457,15.3906,15.4305,1432300.0
2007-05-01 12:00:00,23.24,23.29,23.2,23.27,1125400.0,15.4305,15.4637,15.4039,15.4504,1125400.0
2007-05-01 12:30:00,23.27,23.38,23.27,23.3,1128500.0,15.4504,15.5234,15.4504,15.4703,1128500.0
2007-05-01 13:00:00,23.3,23.35,23.26,23.32,860400.0,15.4703,15.5035,15.4438,15.4836,860400.0
2007-05-01 13:30:00,23.32,23.4,23.31,23.37,693600.0,15.4836,15.5367,15.477,15.5168,693600.0
2007-05-01 14:00:00,23.38,23.41,23.3,23.41,1189600.0,15.5234,15.5434,15.4703,15.5434,1189600.0
2007-05-01 14:30:00,23.41,23.69,23.39,23.64,1732000.0,15.5434,15.7293,15.5301,15.6961,1732000.0
2007-05-01 15:00:00,23.64,23.68,23.53,23.53,1573300.0,15.6961,15.7226,15.623,15.623,1573300.0
2007-05-01 15:30:00,23.54,23.61,23.52,23.53,1754300.0,15.6297,15.6761,15.6164,15.623,1754300.0
2007-05-02 09:30:00,23.57,23.81,23.56,23.68,1022200.0,15.6496,15.8089,15.643,15.7226,1022200.0
2007-05-02 10:00:00,23.68,23.92,23.67,23.9,1091300.0,15.7226,15.882,15.716,15.8687,1091300.0
2007-05-02 10:30:00,23.9,24.16,23.89,24.06,1284600.0,15.8687,16.0413,15.8621,15.9749,1284600.0
2007-05-02 11:00:00,24.06,24.06,23.9,23.96,791600.0,15.9749,15.9749,15.8687,15.9085,791600.0
2007-05-02 11:30:00,23.95,23.98,23.9,23.91,498700.0,15.9019,15.9218,15.8687,15.8753,498700.0
2007-05-02 12:00:00,23.91,23.97,23.83,23.97,716400.0,15.8753,15.9152,15.8222,15.9152,716400.0
2007-05-02 12:30:00,23.95,23.97,23.91,23.92,385900.0,15.9019,15.9152,15.8753,15.882,385900.0
2007-05-02 13:00:00,23.92,24.0,23.91,23.99,377500.0,15.882,15.9351,15.8753,15.9285,377500.0
2007-05-02 13:30:00,23.98,24.0,23.94,24.0,492300.0,15.9218,15.9351,15.8953,15.9351,492300.0
2007-05-02 14:00:00,23.99,23.99,23.87,23.93,779800.0,15.9285,15.9285,15.8488,15.8886,779800.0
2007-05-02 14:30:00,23.93,23.98,23.9,23.97,628400.0,15.8886,15.9218,15.8687,15.9152,628400.0
2007-05-02 15:00:00,23.97,23.97,23.81,23.84,928700.0,15.9152,15.9152,15.8089,15.8289,928700.0
2007-05-02 15:30:00,23.84,23.88,23.8,23.83,1090300.0,15.8289,15.8554,15.8023,15.8222,1090300.0
2007-05-03 09:30:00,23.83,24.04,23.75,23.89,739300.0,15.8222,15.9617,15.7691,15.8621,739300.0
2007-05-03 10:00:00,23.88,24.14,23.88,24.06,1176800.0,15.8554,16.028,15.8554,15.9749,1176800.0
2007-05-03 10:30:00,24.05,24.21,23.2,24.18,621800.0,15.9683,16.0745,15.4039,16.0546,621800.0
2007-05-03 11:00:00,24.18,24.24,24.1,24.12,612400.0,16.0546,16.0944,16.0015,16.0148,612400.0
2007-05-03 11:30:00,24.12,24.13,23.98,24.0,437600.0,16.0148,16.0214,15.9218,15.9351,437600.0
2007-05-03 12:00:00,24.0,24.01,23.88,23.89,485800.0,15.9351,15.9417,15.8554,15.8621,485800.0
2007-05-03 12:30:00,23.89,23.97,23.84,23.97,327100.0,15.8621,15.9152,15.8289,15.9152,327100.0
2007-05-03 13:00:00,23.97,23.99,23.91,23.91,325100.0,15.9152,15.9285,15.8753,15.8753,325100.0
2007-05-03 13:30:00,23.91,24.0,23.91,23.97,319800.0,15.8753,15.9351,15.8753,15.9152,319800.0
2007-05-03 14:00:00,23.97,24.0,23.91,23.95,353500.0,15.9152,15.9351,15.8753,15.9019,353500.0
2007-05-03 14:30:00,23.94,23.95,23.86,23.92,529500.0,15.8953,15.9019,15.8421,15.882,529500.0
2007-05-03 15:00:00,23.93,23.98,23.88,23.95,471200.0,15.8886,15.9218,15.8554,15.9019,471200.0
2007-05-03 15:30:00,23.95,24.0,23.9,23.98,1032000.0,15.9019,15.9351,15.8687,15.9218,1032000.0
2007-05-04 09:30:00,24.36,24.45,24.0,24.28,1905100.0,16.1741,16.2339,15.9351,16.121,1905100.0
2007-05-04 10:00:00,24.28,24.29,24.17,24.27,1400300.0,16.121,16.1276,16.048,16.1144,1400300.0
2007-05-04 10:30:00,24.28,24.28,24.23,24.24,1058900.0,16.121,16.121,16.0878,16.0944,1058900.0
2007-05-04 11:00:00,24.24,24.28,24.1,24.17,1257600.0,16.0944,16.121,16.0015,16.048,1257600.0
2007-05-04 11:30:00,24.16,24.18,24.06,24.1,675900.0,16.0413,16.0546,15.9749,16.0015,675900.0
2007-05-04 12:00:00,24.09,24.13,23.9,23.93,780500.0,15.9949,16.0214,15.8687,15.8886,780500.0
2007-05-04 12:30:00,23.93,24.04,23.89,24.03,445900.0,15.8886,15.9617,15.8621,15.955,445900.0
2007-05-04 13:00:00,24.02,24.04,23.96,23.98,368000.0,15.9484,15.9617,15.9085,15.9218,368000.0
2007-05-04 13:30:00,23.98,24.06,23.97,24.0,494500.0,15.9218,15.9749,15.9152,15.9351,494500.0
2007-05-04 14:00:00,23.99,24.0,23.89,23.9,692900.0,15.9285,15.9351,15.8621,15.8687,692900.0
2007-05-04 14:30:00,23.9,23.97,23.83,23.95,760600.0,15.8687,15.9152,15.8222,15.9019,760600.0
2007-05-04 15:00:00,23.95,24.03,23.95,24.0,393500.0,15.9019,15.955,15.9019,15.9351,393500.0
2007-05-04 15:30:00,24.0,24.05,23.95,23.99,1099000.0,15.9351,15.9683,15.9019,15.9285,1099000.0
2007-05-07 09:30:00,24.01,24.28,23.99,24.06,919100.0,15.9417,16.121,15.9285,15.9749,919100.0
2007-05-07 10:00:00,24.06,24.13,24.02,24.09,540700.0,15.9749,16.0214,15.9484,15.9949,540700.0
2007-05-07 10:30:00,24.09,24.13,24.05,24.11,343600.0,15.9949,16.0214,15.9683,16.0081,343600.0
2007-05-07 11:00:00,24.11,24.12,24.02,24.03,484700.0,16.0081,16.0148,15.9484,15.955,484700.0
2007-05-07 11:30:00,24.03,24.05,23.95,23.97,493900.0,15.955,15.9683,15.9019,15.9152,493900.0
2007-05-07 12:00:00,23.97,24.02,23.97,23.99,317200.0,15.9152,15.9484,15.9152,15.9285,317200.0
2007-05-07 12:30:00,23.99,24.0,23.85,23.9,421400.0,15.9285,15.9351,15.8355,15.8687,421400.0
2007-05-07 13:00:00,23.9,23.96,23.9,23.94,296000.0,15.8687,15.9085,15.8687,15.8953,296000.0
2007-05-07 13:30:00,23.94,24.0,23.94,23.97,238200.0,15.8953,15.9351,15.8953,15.9152,238200.0
2007-05-07 14:00:00,23.97,24.0,23.94,23.97,292700.0,15.9152,15.9351,15.8953,15.9152,292700.0
2007-05-07 14:30:00,23.97,23.98,23.91,23.92,324900.0,15.9152,15.9218,15.8753,15.882,324900.0
2007-05-07 15:00:00,23.92,23.93,23.86,23.9,593200.0,15.882,15.8886,15.8421,15.8687,593200.0
2007-05-07 15:30:00,23.9,23.9,23.83,23.85,827900.0,15.8687,15.8687,15.8222,15.8355,827900.0
2007-05-08 09:30:00,23.79,23.99,23.5,23.59,1168600.0,15.7957,15.9285,15.6031,15.6629,1168600.0
2007-05-08 10:00:00,23.59,23.63,23.45,23.6,1096600.0,15.6629,15.6894,15.5699,15.6695,1096600.0
2007-05-08 10:30:00,23.6,23.65,23.52,23.62,702400.0,15.6695,15.7027,15.6164,15.6828,702400.0
2007-05-08 11:00:00,23.62,23.64,23.57,23.62,548100.0,15.6828,15.6961,15.6496,15.6828,548100.0
2007-05-08 11:30:00,23.62,23.65,23.53,23.54,501900.0,15.6828,15.7027,15.623,15.6297,501900.0
2007-05-08 12:00:00,23.54,23.61,23.5,23.55,648900.0,15.6297,15.6761,15.6031,15.6363,648900.0
2007-05-08 12:30:00,23.56,23.67,23.5,23.65,644400.0,15.643,15.716,15.6031,15.7027,644400.0
2007-05-08 13:00:00,23.65,23.67,23.62,23.65,362200.0,15.7027,15.716,15.6828,15.7027,362200.0
2007-05-08 13:30:00,23.66,23.66,23.6,23.63,299400.0,15.7093,15.7093,15.6695,15.6894,299400.0
2007-05-08 14:00:00,23.62,23.73,23.6,23.69,645500.0,15.6828,15.7558,15.6695,15.7293,645500.0
2007-05-08 14:30:00,23.69,23.73,23.66,23.66,587900.0,15.7293,15.7558,15.7093,15.7093,587900.0
2007-05-08 15:00:00,23.67,23.71,23.65,23.69,475900.0,15.716,15.7425,15.7027,15.7293,475900.0
2007-05-08 15:30:00,23.68,23.8,23.66,23.72,984000.0,15.7226,15.8023,15.7093,15.7492,984000.0
2007-05-09 09:30:00,23.65,23.75,23.51,23.72,1030000.0,15.7027,15.7691,15.6098,15.7492,1030000.0
2007-05-09 10:00:00,23.71,23.94,23.71,23.89,1068400.0,15.7425,15.8953,15.7425,15.8621,1068400.0
2007-05-09 10:30:00,23.88,23.91,23.83,23.88,675400.0,15.8554,15.8753,15.8222,15.8554,675400.0
2007-05-09 11:00:00,23.87,23.94,23.75,23.76,727000.0,15.8488,15.8953,15.7691,15.7757,727000.0
2007-05-09 11:30:00,23.75,23.75,23.66,23.73,603700.0,15.7691,15.7691,15.7093,15.7558,603700.0
2007-05-09 12:00:00,23.73,23.73,23.63,23.65,461500.0,15.7558,15.7558,15.6894,15.7027,461500.0
2007-05-09 12:30:00,23.65,23.66,23.63,23.64,351300.0,15.7027,15.7093,15.6894,15.6961,351300.0
2007-05-09 13:00:00,23.64,23.71,23.63,23.68,348400.0,15.6961,15.7425,15.6894,15.7226,348400.0
2007-05-09 13:30:00,23.68,23.75,23.67,23.75,489600.0,15.7226,15.7691,15.716,15.7691,489600.0
2007-05-09 14:00:00,23.76,23.83,23.57,23.61,1024200.0,15.7757,15.8222,15.6496,15.6761,1024200.0
2007-05-09 14:30:00,23.6,23.77,23.58,23.71,895900.0,15.6695,15.7824,15.6562,15.7425,895900.0
2007-05-09 15:00:00,23.71,23.76,23.64,23.69,1109400.0,15.7425,15.7757,15.6961,15.7293,1109400.0
2007-05-09 15:30:00,23.7,23.73,23.67,23.68,1589100.0,15.7359,15.7558,15.716,15.7226,1589100.0
2007-05-10 09:30:00,23.56,25.5,23.39,23.4,1144100.0,15.643,16.931,15.5301,15.5367,1144100.0
2007-05-10 10:00:00,23.4,23.52,23.35,23.41,931100.0,15.5367,15.6164,15.5035,15.5434,931100.0
2007-05-10 10:30:00,23.4,23.55,23.4,23.55,649100.0,15.5367,15.6363,15.5367,15.6363,649100.0
2007-05-10 11:00:00,23.55,23.55,23.34,23.37,775800.0,15.6363,15.6363,15.4969,15.5168,775800.0
2007-05-10 11:30:00,23.38,23.45,23.34,23.38,983200.0,15.5234,15.5699,15.4969,15.5234,983200.0
2007-05-10 12:00:00,23.38,23.38,23.22,23.27,1360000.0,15.5234,15.5234,15.4172,15.4504,1360000.0
2007-05-10 12:30:00,23.27,23.3,23.22,23.26,545500.0,15.4504,15.4703,15.4172,15.4438,545500.0
2007-05-10 13:00:00,23.27,23.27,23.18,23.2,600300.0,15.4504,15.4504,15.3906,15.4039,600300.0
2007-05-10 13:30:00,23.19,23.27,23.1,23.21,1010900.0,15.3973,15.4504,15.3375,15.4106,1010900.0
2007-05-10 14:00:00,23.21,23.29,23.2,23.27,512100.0,15.4106,15.4637,15.4039,15.4504,512100.0
2007-05-10 14:30:00,23.26,23.29,23.22,23.24,644400.0,15.4438,15.4637,15.4172,15.4305,644400.0
2007-05-10 15:00:00,23.24,23.34,23.18,23.28,760000.0,15.4305,15.4969,15.3906,15.457,760000.0
2007-05-10 15:30:00,23.29,23.31,23.22,23.28,1194700.0,15.4637,15.477,15.4172,15.457,1194700.0
2007-05-11 09:30:00,23.45,23.84,23.36,23.58,1306200.0,15.5699,15.8289,15.5102,15.6562,1306200.0
2007-05-11 10:00:00,23.57,23.65,23.49,23.51,922000.0,15.6496,15.7027,15.5965,15.6098,922000.0
2007-05-11 10:30:00,23.51,23.64,23.51,23.63,1009400.0,15.6098,15.6961,15.6098,15.6894,1009400.0
2007-05-11 11:00:00,23.63,23.75,23.63,23.68,936700.0,15.6894,15.7691,15.6894,15.7226,936700.0
2007-05-11 11:30:00,23.68,23.75,23.65,23.74,576200.0,15.7226,15.7691,15.7027,15.7625,576200.0
2007-05-11 12:00:00,23.74,23.8,23.66,23.78,643800.0,15.7625,15.8023,15.7093,15.789,643800.0
2007-05-11 12:30:00,23.78,23.8,23.69,23.7,546100.0,15.789,15.8023,15.7293,15.7359,546100.0
2007-05-11 13:00:00,23.7,23.79,23.69,23.79,384800.0,15.7359,15.7957,15.7293,15.7957,384800.0
2007-05-11 13:30:00,23.78,23.79,23.69,23.7,491000.0,15.789,15.7957,15.7293,15.7359,491000.0
2007-05-11 14:00:00,23.69,23.7,23.6,23.64,1361100.0,15.7293,15.7359,15.6695,15.6961,1361100.0
2007-05-11 14:30:00,23.65,23.66,23.57,23.58,690600.0,15.7027,15.7093,15.6496,15.6562,690600.0
2007-05-11 15:00:00,23.57,23.7,23.57,23.65,820500.0,15.6496,15.7359,15.6496,15.7027,820500.0
2007-05-11 15:30:00,23.65,23.76,23.64,23.75,1426800.0,15.7027,15.7757,15.6961,15.7691,1426800.0
2007-05-14 09:30:00,23.73,23.97,23.68,23.94,657900.0,15.7558,15.9152,15.7226,15.8953,657900.0
2007-05-14 10:00:00,23.93,23.94,23.53,23.54,994800.0,15.8886,15.8953,15.623,15.6297,994800.0
2007-05-14 10:30:00,23.53,23.64,23.52,23.6,466700.0,15.623,15.6961,15.6164,15.6695,466700.0
2007-05-14 11:00:00,23.6,23.61,23.5,23.51,496000.0,15.6695,15.6761,15.6031,15.6098,496000.0
2007-05-14 11:30:00,23.5,23.58,23.45,23.53,793100.0,15.6031,15.6562,15.5699,15.623,793100.0
2007-05-14 12:00:00,23.53,23.63,23.53,23.6,456700.0,15.623,15.6894,15.623,15.6695,456700.0
2007-05-14 12:30:00,23.6,23.63,23.59,23.6,264200.0,15.6695,15.6894,15.6629,15.6695,264200.0
2007-05-14 13:00:00,23.59,23.6,23.48,23.5,453800.0,15.6629,15.6695,15.5898,15.6031,453800.0
2007-05-14 13:30:00,23.5,23.51,23.36,23.45,703600.0,15.6031,15.6098,15.5102,15.5699,703600.0
2007-05-14 14:00:00,23.45,23.46,23.35,23.43,673800.0,15.5699,15.5766,15.5035,15.5566,673800.0
2007-05-14 14:30:00,23.44,23.47,23.33,23.34,703300.0,15.5633,15.5832,15.4902,15.4969,703300.0
2007-05-14 15:00:00,23.34,23.39,23.27,23.28,1127800.0,15.4969,15.5301,15.4504,15.457,1127800.0
2007-05-14 15:30:00,23.28,23.36,23.23,23.34,3108300.0,15.457,15.5102,15.4238,15.4969,3108300.0
2007-05-15 09:30:00,23.5,23.6,23.4,23.53,924600.0,15.6031,15.6695,15.5367,15.623,924600.0
2007-05-15 10:00:00,23.52,23.69,23.47,23.66,2406100.0,15.6164,15.7293,15.5832,15.7093,2406100.0
2007-05-15 10:30:00,23.66,23.67,23.57,23.59,898000.0,15.7093,15.716,15.6496,15.6629,898000.0
2007-05-15 11:00:00,23.6,23.61,23.56,23.57,577000.0,15.6695,15.6761,15.643,15.6496,577000.0
2007-05-15 11:30:00,23.57,23.65,23.56,23.58,817200.0,15.6496,15.7027,15.643,15.6562,817200.0
2007-05-15 12:00:00,23.57,23.65,23.57,23.62,400600.0,15.6496,15.7027,15.6496,15.6828,400600.0
2007-05-15 12:30:00,23.63,23.7,23.58,23.6,543400.0,15.6894,15.7359,15.6562,15.6695,543400.0
2007-05-15 13:00:00,23.59,23.64,23.56,23.6,486200.0,15.6629,15.6961,15.643,15.6695,486200.0
2007-05-15 13:30:00,23.6,23.61,23.47,23.51,1034300.0,15.6695,15.6761,15.5832,15.6098,1034300.0
2007-05-15 14:00:00,23.51,23.52,23.37,23.37,745700.0,15.6098,15.6164,15.5168,15.5168,745700.0
2007-05-15 14:30:00,23.38,23.41,23.2,23.27,800300.0,15.5234,15.5434,15.4039,15.4504,800300.0
2007-05-15 15:00:00,23.28,23.32,23.24,23.28,788600.0,15.457,15.4836,15.4305,15.457,788600.0
2007-05-15 15:30:00,23.28,23.33,23.25,23.32,1369900.0,15.457,15.4902,15.4371,15.4836,1369900.0
2007-05-16 09:30:00,23.76,23.89,23.61,23.84,1772800.0,15.7757,15.8621,15.6761,15.8289,1772800.0
2007-05-16 10:00:00,23.84,23.89,23.63,23.64,1357300.0,15.8289,15.8621,15.6894,15.6961,1357300.0
2007-05-16 10:30:00,23.65,23.72,23.53,23.6,1041600.0,15.7027,15.7492,15.623,15.6695,1041600.0
2007-05-16 11:00:00,23.6,23.72,23.57,23.64,911000.0,15.6695,15.7492,15.6496,15.6961,911000.0
2007-05-16 11:30:00,23.64,23.83,23.63,23.76,922000.0,15.6961,15.8222,15.6894,15.7757,922000.0
2007-05-16 12:00:00,23.75,23.85,23.68,23.77,1126300.0,15.7691,15.8355,15.7226,15.7824,1126300.0
2007-05-16 12:30:00,23.77,23.81,23.71,23.81,408200.0,15.7824,15.8089,15.7425,15.8089,408200.0
2007-05-16 13:00:00,23.81,23.82,23.75,23.76,361200.0,15.8089,15.8156,15.7691,15.7757,361200.0
2007-05-16 13:30:00,23.76,23.79,23.72,23.74,529800.0,15.7757,15.7957,15.7492,15.7625,529800.0
2007-05-16 14:00:00,23.74,23.86,23.69,23.77,968500.0,15.7625,15.8421,15.7293,15.7824,968500.0
2007-05-16 14:30:00,23.78,23.79,23.7,23.74,709200.0,15.789,15.7957,15.7359,15.7625,709200.0
2007-05-16 15:00:00,23.73,23.76,23.66,23.76,710400.0,15.7558,15.7757,15.7093,15.7757,710400.0
2007-05-16 15:30:00,23.75,23.85,23.69,23.82,1821800.0,15.7691,15.8355,15.7293,15.8156,1821800.0
2007-05-17 09:30:00,23.82,23.83,23.6,23.63,787200.0,15.8156,15.8222,15.6695,15.6894,787200.0
2007-05-17 10:00:00,23.63,23.82,23.58,23.78,1401900.0,15.6894,15.8156,15.6562,15.789,1401900.0
2007-05-17 10:30:00,23.79,23.93,23.77,23.85,1009600.0,15.7957,15.8886,15.7824,15.8355,1009600.0
2007-05-17 11:00:00,23.85,23.87,23.72,23.73,602300.0,15.8355,15.8488,15.7492,15.7558,602300.0
2007-05-17 11:30:00,23.73,23.76,23.67,23.68,465500.0,15.7558,15.7757,15.716,15.7226,465500.0
2007-05-17 12:00:00,23.69,23.73,23.61,23.62,465300.0,15.7293,15.7558,15.6761,15.6828,465300.0
2007-05-17 12:30:00,23.62,23.68,23.59,23.64,427600.0,15.6828,15.7226,15.6629,15.6961,427600.0
2007-05-17 13:00:00,23.64,23.75,23.61,23.73,524000.0,15.6961,15.7691,15.6761,15.7558,524000.0
2007-05-17 13:30:00,23.73,23.81,23.69,23.74,552100.0,15.7558,15.8089,15.7293,15.7625,552100.0
2007-05-17 14:00:00,23.73,23.86,23.73,23.85,545400.0,15.7558,15.8421,15.7558,15.8355,545400.0
2007-05-17 14:30:00,23.84,23.89,23.75,23.78,896100.0,15.8289,15.8621,15.7691,15.789,896100.0
2007-05-17 15:00:00,23.79,23.84,23.71,23.71,1233800.0,15.7957,15.8289,15.7425,15.7425,1233800.0
2007-05-17 15:30:00,23.71,23.8,23.64,23.67,761400.0,15.7425,15.8023,15.6961,15.716,761400.0
2007-05-18 09:30:00,23.74,23.87,23.6,23.67,1770800.0,15.7625,15.8488,15.6695,15.716,1770800.0
2007-05-18 10:00:00,23.68,23.85,23.65,23.73,1101500.0,15.7226,15.8355,15.7027,15.7558,1101500.0
2007-05-18 10:30:00,23.73,23.75,23.61,23.66,694400.0,15.7558,15.7691,15.6761,15.7093,694400.0
2007-05-18 11:00:00,23.66,23.67,23.62,23.64,484600.0,15.7093,15.716,15.6828,15.6961,484600.0
2007-05-18 11:30:00,23.64,23.69,23.64,23.68,375000.0,15.6961,15.7293,15.6961,15.7226,375000.0
2007-05-18 12:00:00,23.69,23.81,23.68,23.77,1373400.0,15.7293,15.8089,15.7226,15.7824,1373400.0
2007-05-18 12:30:00,23.77,23.86,23.75,23.84,563600.0,15.7824,15.8421,15.7691,15.8289,563600.0
2007-05-18 13:00:00,23.84,23.92,23.8,23.84,713300.0,15.8289,15.882,15.8023,15.8289,713300.0
2007-05-18 13:30:00,23.84,23.94,23.83,23.93,580100.0,15.8289,15.8953,15.8222,15.8886,580100.0
2007-05-18 14:00:00,23.92,23.92,23.85,23.86,461800.0,15.882,15.882,15.8355,15.8421,461800.0
2007-05-18 14:30:00,23.85,23.94,23.81,23.83,1248400.0,15.8355,15.8953,15.8089,15.8222,1248400.0
2007-05-18 15:00:00,23.84,23.88,23.84,23.88,535800.0,15.8289,15.8554,15.8289,15.8554,535800.0
2007-05-18 15:30:00,23.87,23.94,23.86,23.92,1213600.0,15.8488,15.8953,15.8421,15.882,1213600.0
2007-05-21 09:30:00,23.8,24.24,23.7,24.23,1409700.0,15.8023,16.0944,15.7359,16.0878,1409700.0
2007-05-21 10:00:00,24.22,24.35,24.2,24.33,1270700.0,16.0812,16.1675,16.0679,16.1542,1270700.0
2007-05-21 10:30:00,24.34,24.53,24.32,24.51,1659200.0,16.1608,16.287,16.1476,16.2737,1659200.0
2007-05-21 11:00:00,24.51,24.59,24.47,24.58,1137100.0,16.2737,16.3268,16.2472,16.3202,1137100.0
2007-05-21 11:30:00,24.58,24.65,24.53,24.58,1079400.0,16.3202,16.3667,16.287,16.3202,1079400.0
2007-05-21 12:00:00,24.58,24.65,24.53,24.58,764200.0,16.3202,16.3667,16.287,16.3202,764200.0
2007-05-21 12:30:00,24.58,24.61,24.54,24.54,591400.0,16.3202,16.3401,16.2936,16.2936,591400.0
2007-05-21 13:00:00,24.55,24.56,24.49,24.52,708600.0,16.3003,16.3069,16.2604,16.2804,708600.0
2007-05-21 13:30:00,24.52,24.6,24.47,24.56,722900.0,16.2804,16.3335,16.2472,16.3069,722900.0
2007-05-21 14:00:00,24.56,24.62,24.51,24.61,487000.0,16.3069,16.3468,16.2737,16.3401,487000.0
2007-05-21 14:30:00,24.61,24.73,24.6,24.63,1157900.0,16.3401,16.4198,16.3335,16.3534,1157900.0
2007-05-21 15:00:00,24.64,24.64,24.51,24.51,1253400.0,16.36,16.36,16.2737,16.2737,1253400.0
2007-05-21 15:30:00,24.51,24.58,24.45,24.53,1631900.0,16.2737,16.3202,16.2339,16.287,1631900.0
2007-05-22 09:30:00,24.55,24.83,24.53,24.63,1590500.0,16.3003,16.4862,16.287,16.3534,1590500.0
2007-05-22 10:00:00,24.62,24.76,24.6,24.74,1560100.0,16.3468,16.4397,16.3335,16.4264,1560100.0
2007-05-22 10:30:00,24.74,24.75,24.46,24.47,1295600.0,16.4264,16.4331,16.2405,16.2472,1295600.0
2007-05-22 11:00:00,24.48,24.5,24.39,24.45,874300.0,16.2538,16.2671,16.194,16.2339,874300.0
2007-05-22 11:30:00,24.44,24.46,24.37,24.39,731100.0,16.2272,16.2405,16.1808,16.194,731100.0
2007-05-22 12:00:00,24.39,24.4,24.37,24.38,436900.0,16.194,16.2007,16.1808,16.1874,436900.0
2007-05-22 12:30:00,24.38,24.43,24.37,24.41,1159200.0,16.1874,16.2206,16.1808,16.2073,1159200.0
2007-05-22 13:00:00,24.42,24.46,24.39,24.46,942600.0,16.214,16.2405,16.194,16.2405,942600.0
2007-05-22 13:30:00,24.46,24.53,24.45,24.48,1049900.0,16.2405,16.287,16.2339,16.2538,1049900.0
2007-05-22 14:00:00,24.48,24.71,24.47,24.62,1305100.0,16.2538,16.4065,16.2472,16.3468,1305100.0
2007-05-22 14:30:00,24.61,24.67,24.58,24.64,681600.0,16.3401,16.3799,16.3202,16.36,681600.0
2007-05-22 15:00:00,24.64,24.65,24.55,24.56,1003300.0,16.36,16.3667,16.3003,16.3069,1003300.0
2007-05-22 15:30:00,24.57,24.62,24.55,24.59,1276900.0,16.3136,16.3468,16.3003,16.3268,1276900.0
2007-05-23 09:30:00,24.67,24.77,24.61,24.76,1140000.0,16.3799,16.4463,16.3401,16.4397,1140000.0
2007-05-23 10:00:00,24.76,24.78,24.67,24.7,1043000.0,16.4397,16.453,16.3799,16.3999,1043000.0
2007-05-23 10:30:00,24.7,24.83,24.68,24.82,2674300.0,16.3999,16.4862,16.3866,16.4795,2674300.0
2007-05-23 11:00:00,24.82,24.88,24.78,24.82,949700.0,16.4795,16.5194,16.453,16.4795,949700.0
2007-05-23 11:30:00,24.82,24.85,24.79,24.81,614200.0,16.4795,16.4995,16.4596,16.4729,614200.0
2007-05-23 12:00:00,24.81,24.83,24.79,24.83,456200.0,16.4729,16.4862,16.4596,16.4862,456200.0
2007-05-23 12:30:00,24.82,24.83,24.76,24.81,729300.0,16.4795,16.4862,16.4397,16.4729,729300.0
2007-05-23 13:00:00,24.81,24.9,24.81,24.9,1163900.0,16.4729,16.5327,16.4729,16.5327,1163900.0
2007-05-23 13:30:00,24.9,24.98,24.89,24.93,1470700.0,16.5327,16.5858,16.526,16.5526,1470700.0
2007-05-23 14:00:00,24.95,24.95,24.79,24.81,1388200.0,16.5659,16.5659,16.4596,16.4729,1388200.0
2007-05-23 14:30:00,24.8,24.87,24.79,24.82,1382000.0,16.4663,16.5127,16.4596,16.4795,1382000.0
2007-05-23 15:00:00,24.82,24.89,24.73,24.74,1455800.0,16.4795,16.526,16.4198,16.4264,1455800.0
2007-05-23 15:30:00,24.73,24.77,24.57,24.6,2758900.0,16.4198,16.4463,16.3136,16.3335,2758900.0
2007-05-24 09:30:00,24.42,24.54,24.2,24.51,1643800.0,16.214,16.2936,16.0679,16.2737,1643800.0
2007-05-24 10:00:00,24.52,24.71,24.37,24.48,918900.0,16.2804,16.4065,16.1808,16.2538,918900.0
2007-05-24 10:30:00,24.49,24.5,24.22,24.25,726800.0,16.2604,16.2671,16.0812,16.1011,726800.0
2007-05-24 11:00:00,24.25,24.38,24.0,24.0,1107000.0,16.1011,16.1874,15.9351,15.9351,1107000.0
2007-05-24 11:30:00,24.08,24.22,23.79,24.11,1995000.0,15.9882,16.0812,15.7957,16.0081,1995000.0
2007-05-24 12:00:00,24.12,24.25,23.92,23.96,2744900.0,16.0148,16.1011,15.882,15.9085,2744900.0
2007-05-24 12:30:00,23.98,24.04,23.93,23.96,1148000.0,15.9218,15.9617,15.8886,15.9085,1148000.0
2007-05-24 13:00:00,23.95,24.0,23.8,23.96,1049400.0,15.9019,15.9351,15.8023,15.9085,1049400.0
2007-05-24 13:30:00,23.96,24.07,23.9,24.07,860700.0,15.9085,15.9816,15.8687,15.9816,860700.0
2007-05-24 14:00:00,24.06,24.07,23.9,24.0,615500.0,15.9749,15.9816,15.8687,15.9351,615500.0
2007-05-24 14:30:00,24.0,24.04,23.92,24.01,685000.0,15.9351,15.9617,15.882,15.9417,685000.0
2007-05-24 15:00:00,24.0,24.03,23.87,23.88,1101000.0,15.9351,15.955,15.8488,15.8554,1101000.0
2007-05-24 15:30:00,23.89,23.98,23.85,23.98,1549300.0,15.8621,15.9218,15.8355,15.9218,1549300.0
2007-05-25 09:30:00,23.95,24.18,23.76,23.85,982800.0,15.9019,16.0546,15.7757,15.8355,982800.0
2007-05-25 10:00:00,23.85,23.88,23.72,23.83,906900.0,15.8355,15.8554,15.7492,15.8222,906900.0
2007-05-25 10:30:00,23.83,24.07,23.82,24.04,928800.0,15.8222,15.9816,15.8156,15.9617,928800.0
2007-05-25 11:00:00,24.04,24.23,24.03,24.17,856200.0,15.9617,16.0878,15.955,16.048,856200.0
2007-05-25 11:30:00,24.18,24.2,24.12,24.16,453500.0,16.0546,16.0679,16.0148,16.0413,453500.0
2007-05-25 12:00:00,24.16,24.18,24.05,24.07,483200.0,16.0413,16.0546,15.9683,15.9816,483200.0
2007-05-25 12:30:00,24.07,24.21,24.06,24.19,370900.0,15.9816,16.0745,15.9749,16.0612,370900.0
2007-05-25 13:00:00,24.2,24.24,24.13,24.14,472100.0,16.0679,16.0944,16.0214,16.028,472100.0
2007-05-25 13:30:00,24.14,24.15,24.08,24.08,229700.0,16.028,16.0347,15.9882,15.9882,229700.0
2007-05-25 14:00:00,24.08,24.21,24.07,24.08,436100.0,15.9882,16.0745,15.9816,15.9882,436100.0
2007-05-25 14:30:00,24.09,24.14,24.07,24.1,281300.0,15.9949,16.028,15.9816,16.0015,281300.0
2007-05-25 15:00:00,24.1,24.12,24.08,24.11,355900.0,16.0015,16.0148,15.9882,16.0081,355900.0
2007-05-25 15:30:00,24.11,24.16,24.09,24.13,564800.0,16.0081,16.0413,15.9949,16.0214,564800.0
2007-05-29 09:30:00,24.21,24.49,24.1,24.49,894400.0,16.0745,16.2604,16.0015,16.2604,894400.0
2007-05-29 10:00:00,24.48,24.5,24.34,24.42,1159500.0,16.2538,16.2671,16.1608,16.214,1159500.0
2007-05-29 10:30:00,24.41,24.49,24.38,24.49,650900.0,16.2073,16.2604,16.1874,16.2604,650900.0
2007-05-29 11:00:00,24.48,24.5,24.29,24.34,579100.0,16.2538,16.2671,16.1276,16.1608,579100.0
2007-05-29 11:30:00,24.35,24.4,24.24,24.25,468600.0,16.1675,16.2007,16.0944,16.1011,468600.0
2007-05-29 12:00:00,24.24,24.33,24.2,24.21,661500.0,16.0944,16.1542,16.0679,16.0745,661500.0
2007-05-29 12:30:00,24.21,24.25,24.14,24.15,379400.0,16.0745,16.1011,16.028,16.0347,379400.0
2007-05-29 13:00:00,24.15,24.25,24.07,24.1,522700.0,16.0347,16.1011,15.9816,16.0015,522700.0
2007-05-29 13:30:00,24.09,24.14,24.06,24.09,308100.0,15.9949,16.028,15.9749,15.9949,308100.0
2007-05-29 14:00:00,24.08,24.13,24.06,24.09,391200.0,15.9882,16.0214,15.9749,15.9949,391200.0
2007-05-29 14:30:00,24.09,24.12,24.03,24.1,356000.0,15.9949,16.0148,15.955,16.0015,356000.0
2007-05-29 15:00:00,24.09,24.26,24.08,24.14,552300.0,15.9949,16.1077,15.9882,16.028,552300.0
2007-05-29 15:30:00,24.14,24.24,24.12,24.18,675200.0,16.028,16.0944,16.0148,16.0546,675200.0
2007-05-30 09:30:00,23.99,24.31,23.89,24.29,1078500.0,15.9285,16.1409,15.8621,16.1276,1078500.0
2007-05-30 10:00:00,24.29,24.33,24.2,24.28,802800.0,16.1276,16.1542,16.0679,16.121,802800.0
2007-05-30 10:30:00,24.27,24.41,24.22,24.38,783900.0,16.1144,16.2073,16.0812,16.1874,783900.0
2007-05-30 11:00:00,24.39,24.6,24.38,24.57,1168800.0,16.194,16.3335,16.1874,16.3136,1168800.0
2007-05-30 11:30:00,24.56,24.75,24.55,24.71,1618400.0,16.3069,16.4331,16.3003,16.4065,1618400.0
2007-05-30 12:00:00,24.71,24.85,24.69,24.84,1272400.0,16.4065,16.4995,16.3932,16.4928,1272400.0
2007-05-30 12:30:00,24.84,24.85,24.62,24.65,938400.0,16.4928,16.4995,16.3468,16.3667,938400.0
2007-05-30 13:00:00,24.64,24.68,24.64,24.66,415700.0,16.36,16.3866,16.36,16.3733,415700.0
2007-05-30 13:30:00,24.66,24.68,24.64,24.67,1697100.0,16.3733,16.3866,16.36,16.3799,1697100.0
2007-05-30 14:00:00,24.66,24.84,24.65,24.82,1204500.0,16.3733,16.4928,16.3667,16.4795,1204500.0
2007-05-30 14:30:00,24.82,24.97,24.76,24.95,1174500.0,16.4795,16.5791,16.4397,16.5659,1174500.0
2007-05-30 15:00:00,24.94,24.96,24.79,24.85,1344800.0,16.5592,16.5725,16.4596,16.4995,1344800.0
2007-05-30 15:30:00,24.85,24.92,24.84,24.89,1692300.0,16.4995,16.5459,16.4928,16.526,1692300.0
2007-05-31 09:30:00,24.85,24.95,24.68,24.84,965400.0,16.4995,16.5659,16.3866,16.4928,965400.0
2007-05-31 10:00:00,24.85,24.86,24.7,24.79,815400.0,16.4995,16.5061,16.3999,16.4596,815400.0
2007-05-31 10:30:00,24.79,24.92,24.78,24.87,748700.0,16.4596,16.5459,16.453,16.5127,748700.0
2007-05-31 11:00:00,24.88,24.96,24.84,24.85,709700.0,16.5194,16.5725,16.4928,16.4995,709700.0
2007-05-31 11:30:00,24.86,24.95,24.84,24.94,438600.0,16.5061,16.5659,16.4928,16.5592,438600.0
2007-05-31 12:00:00,24.94,24.95,24.9,24.91,255900.0,16.5592,16.5659,16.5327,16.5393,255900.0
2007-05-31 12:30:00,24.91,24.91,24.85,24.91,386900.0,16.5393,16.5393,16.4995,16.5393,386900.0
2007-05-31 13:00:00,24.9,24.91,24.74,24.83,913800.0,16.5327,16.5393,16.4264,16.4862,913800.0
2007-05-31 13:30:00,24.82,24.94,24.81,24.94,869000.0,16.4795,16.5592,16.4729,16.5592,869000.0
2007-05-31 14:00:00,24.94,25.0,24.92,24.99,1056900.0,16.5592,16.5991,16.5459,16.5924,1056900.0
2007-05-31 14:30:00,24.98,25.0,24.95,24.97,1979900.0,16.5858,16.5991,16.5659,16.5791,1979900.0
2007-05-31 15:00:00,24.97,25.0,24.89,24.96,745200.0,16.5791,16.5991,16.526,16.5725,745200.0
2007-05-31 15:30:00,24.96,25.01,24.94,24.98,1428200.0,16.5725,16.6057,16.5592,16.5858,1428200.0
2007-06-01 09:30:00,25.15,25.73,25.0,25.71,3662300.0,16.6987,17.0837,16.5991,17.0705,3662300.0
2007-06-01 10:00:00,25.71,25.98,25.69,25.88,3625300.0,17.0705,17.2497,17.0572,17.1833,3625300.0
2007-06-01 10:30:00,25.88,25.92,25.75,25.75,2570400.0,17.1833,17.2099,17.097,17.097,2570400.0
2007-06-01 11:00:00,25.75,25.87,25.68,25.71,938300.0,17.097,17.1767,17.0506,17.0705,938300.0
2007-06-01 11:30:00,25.71,25.73,25.65,25.67,1028900.0,17.0705,17.0837,17.0306,17.0439,1028900.0
2007-06-01 12:00:00,25.67,25.78,25.66,25.72,1347900.0,17.0439,17.1169,17.0373,17.0771,1347900.0
2007-06-01 12:30:00,25.72,25.75,25.67,25.7,664300.0,17.0771,17.097,17.0439,17.0638,664300.0
2007-06-01 13:00:00,25.71,25.74,25.62,25.66,741300.0,17.0705,17.0904,17.0107,17.0373,741300.0
2007-06-01 13:30:00,25.67,25.69,25.6,25.6,626200.0,17.0439,17.0572,16.9974,16.9974,626200.0
2007-06-01 14:00:00,25.6,25.67,25.6,25.66,462200.0,16.9974,17.0439,16.9974,17.0373,462200.0
2007-06-01 14:30:00,25.67,25.75,25.62,25.74,729600.0,17.0439,17.097,17.0107,17.0904,729600.0
2007-06-01 15:00:00,25.74,25.74,25.64,25.66,589200.0,17.0904,17.0904,17.024,17.0373,589200.0
2007-06-01 15:30:00,25.65,25.68,25.61,25.67,1191200.0,17.0306,17.0506,17.0041,17.0439,1191200.0
2007-06-04 09:30:00,25.63,26.05,25.49,25.94,2365200.0,17.0174,17.2962,16.9244,17.2232,2365200.0
2007-06-04 10:00:00,25.95,26.22,25.86,25.9,2094700.0,17.2298,17.4091,17.1701,17.1966,2094700.0
2007-06-04 10:30:00,25.92,26.17,25.85,26.13,1086500.0,17.2099,17.3759,17.1634,17.3493,1086500.0
2007-06-04 11:00:00,26.13,26.2,26.08,26.14,1200400.0,17.3493,17.3958,17.3161,17.356,1200400.0
2007-06-04 11:30:00,26.14,26.15,25.96,26.01,834800.0,17.356,17.3626,17.2365,17.2697,834800.0
2007-06-04 12:00:00,26.02,26.19,25.97,26.17,710000.0,17.2763,17.3892,17.2431,17.3759,710000.0
2007-06-04 12:30:00,26.18,26.24,26.16,26.22,798700.0,17.3825,17.4224,17.3693,17.4091,798700.0
2007-06-04 13:00:00,26.23,26.24,26.13,26.13,737700.0,17.4157,17.4224,17.3493,17.3493,737700.0
2007-06-04 13:30:00,26.14,26.15,25.98,25.99,756000.0,17.356,17.3626,17.2497,17.2564,756000.0
2007-06-04 14:00:00,25.99,26.01,25.89,25.92,995600.0,17.2564,17.2697,17.19,17.2099,995600.0
2007-06-04 14:30:00,25.91,25.91,25.81,25.82,1087900.0,17.2033,17.2033,17.1369,17.1435,1087900.0
2007-06-04 15:00:00,25.83,25.86,25.8,25.82,1514900.0,17.1501,17.1701,17.1302,17.1435,1514900.0
2007-06-04 15:30:00,25.83,26.01,25.82,26.0,2909900.0,17.1501,17.2697,17.1435,17.263,2909900.0
2007-06-05 09:30:00,25.73,26.1,25.67,25.99,1545300.0,17.0837,17.3294,17.0439,17.2564,1545300.0
2007-06-05 10:00:00,26.0,26.02,25.72,25.88,1787900.0,17.263,17.2763,17.0771,17.1833,1787900.0
2007-06-05 10:30:00,25.89,25.89,25.66,25.69,2486100.0,17.19,17.19,17.0373,17.0572,2486100.0
2007-06-05 11:00:00,25.69,25.74,25.59,25.63,1006300.0,17.0572,17.0904,16.9908,17.0174,1006300.0
2007-06-05 11:30:00,25.63,25.69,25.61,25.65,837200.0,17.0174,17.0572,17.0041,17.0306,837200.0
2007-06-05 12:00:00,25.66,25.66,25.51,25.55,856300.0,17.0373,17.0373,16.9377,16.9642,856300.0
2007-06-05 12:30:00,25.56,25.6,25.51,25.57,709100.0,16.9709,16.9974,16.9377,16.9775,709100.0
2007-06-05 13:00:00,25.57,25.68,25.55,25.64,543500.0,16.9775,17.0506,16.9642,17.024,543500.0
2007-06-05 13:30:00,25.64,25.72,25.61,25.68,1056800.0,17.024,17.0771,17.0041,17.0506,1056800.0
2007-06-05 14:00:00,25.68,25.73,25.61,25.67,841700.0,17.0506,17.0837,17.0041,17.0439,841700.0
2007-06-05 14:30:00,25.66,25.71,25.65,25.7,900200.0,17.0373,17.0705,17.0306,17.0638,900200.0
2007-06-05 15:00:00,25.7,25.76,25.68,25.72,1386200.0,17.0638,17.1037,17.0506,17.0771,1386200.0
2007-06-05 15:30:00,25.73,25.78,25.67,25.75,2059100.0,17.0837,17.1169,17.0439,17.097,2059100.0
2007-06-06 09:30:00,25.57,25.65,25.34,25.47,1491000.0,16.9775,17.0306,16.8248,16.9111,1491000.0
2007-06-06 10:00:00,25.47,25.55,25.36,25.41,1294100.0,16.9111,16.9642,16.8381,16.8713,1294100.0
2007-06-06 10:30:00,25.42,25.51,25.34,25.35,919100.0,16.8779,16.9377,16.8248,16.8314,919100.0
2007-06-06 11:00:00,25.36,25.4,25.26,25.29,997200.0,16.8381,16.8646,16.7717,16.7916,997200.0
2007-06-06 11:30:00,25.29,25.36,25.25,25.33,1532400.0,16.7916,16.8381,16.765,16.8182,1532400.0
2007-06-06 12:00:00,25.33,25.44,25.32,25.4,751700.0,16.8182,16.8912,16.8115,16.8646,751700.0
2007-06-06 12:30:00,25.4,25.47,25.39,25.45,530000.0,16.8646,16.9111,16.858,16.8978,530000.0
2007-06-06 13:00:00,25.45,25.5,25.27,25.31,1165000.0,16.8978,16.931,16.7783,16.8049,1165000.0
2007-06-06 13:30:00,25.31,25.42,25.3,25.37,528600.0,16.8049,16.8779,16.7982,16.8447,528600.0
2007-06-06 14:00:00,25.38,25.46,25.32,25.42,707800.0,16.8514,16.9045,16.8115,16.8779,707800.0
2007-06-06 14:30:00,25.42,25.47,25.38,25.46,625900.0,16.8779,16.9111,16.8514,16.9045,625900.0
2007-06-06 15:00:00,25.47,25.66,25.43,25.63,1255500.0,16.9111,17.0373,16.8846,17.0174,1255500.0
2007-06-06 15:30:00,25.63,25.72,25.6,25.67,2088100.0,17.0174,17.0771,16.9974,17.0439,2088100.0
2007-06-07 09:30:00,25.66,25.82,25.6,25.7,1467500.0,17.0373,17.1435,16.9974,17.0638,1467500.0
2007-06-07 10:00:00,25.7,25.72,25.6,25.62,924100.0,17.0638,17.0771,16.9974,17.0107,924100.0
2007-06-07 10:30:00,25.62,25.67,25.55,25.55,680200.0,17.0107,17.0439,16.9642,16.9642,680200.0
2007-06-07 11:00:00,25.56,25.57,25.45,25.49,1093200.0,16.9709,16.9775,16.8978,16.9244,1093200.0
2007-06-07 11:30:00,25.49,25.58,25.49,25.5,428800.0,16.9244,16.9842,16.9244,16.931,428800.0
2007-06-07 12:00:00,25.5,25.56,25.49,25.5,486300.0,16.931,16.9709,16.9244,16.931,486300.0
2007-06-07 12:30:00,25.51,25.54,25.28,25.41,1213100.0,16.9377,16.9576,16.785,16.8713,1213100.0
2007-06-07 13:00:00,25.42,25.49,25.37,25.38,646200.0,16.8779,16.9244,16.8447,16.8514,646200.0
2007-06-07 13:30:00,25.38,25.39,25.22,25.23,1348200.0,16.8514,16.858,16.7451,16.7518,1348200.0
2007-06-07 14:00:00,25.23,25.26,25.12,25.23,1653200.0,16.7518,16.7717,16.6787,16.7518,1653200.0
2007-06-07 14:30:00,25.23,25.38,25.17,25.35,896600.0,16.7518,16.8514,16.7119,16.8314,896600.0
2007-06-07 15:00:00,25.35,25.46,25.24,25.28,996500.0,16.8314,16.9045,16.7584,16.785,996500.0
2007-06-07 15:30:00,25.29,25.37,25.15,25.15,1804300.0,16.7916,16.8447,16.6987,16.6987,1804300.0
2007-06-08 09:30:00,25.15,25.3,25.1,25.26,1224900.0,16.6987,16.7982,16.6655,16.7717,1224900.0
2007-06-08 10:00:00,25.27,25.44,25.18,25.37,1133500.0,16.7783,16.8912,16.7186,16.8447,1133500.0
2007-06-08 10:30:00,25.38,25.4,25.22,25.27,721400.0,16.8514,16.8646,16.7451,16.7783,721400.0
2007-06-08 11:00:00,25.27,25.4,25.19,25.37,696100.0,16.7783,16.8646,16.7252,16.8447,696100.0
2007-06-08 11:30:00,25.37,25.52,25.35,25.52,776500.0,16.8447,16.9443,16.8314,16.9443,776500.0
2007-06-08 12:00:00,25.52,25.57,25.46,25.56,670900.0,16.9443,16.9775,16.9045,16.9709,670900.0
2007-06-08 12:30:00,25.56,25.57,25.46,25.52,389100.0,16.9709,16.9775,16.9045,16.9443,389100.0
2007-06-08 13:00:00,25.52,25.52,25.33,25.41,960600.0,16.9443,16.9443,16.8182,16.8713,960600.0
2007-06-08 13:30:00,25.41,25.54,25.36,25.43,727200.0,16.8713,16.9576,16.8381,16.8846,727200.0
2007-06-08 14:00:00,25.43,25.53,25.0,25.45,1370600.0,16.8846,16.951,16.5991,16.8978,1370600.0
2007-06-08 14:30:00,25.46,25.5,25.37,25.44,672000.0,16.9045,16.931,16.8447,16.8912,672000.0
2007-06-08 15:00:00,25.44,25.55,25.43,25.44,779300.0,16.8912,16.9642,16.8846,16.8912,779300.0
2007-06-08 15:30:00,25.44,25.6,25.44,25.57,1826000.0,16.8912,16.9974,16.8912,16.9775,1826000.0
2007-06-11 09:30:00,25.65,25.92,25.55,25.87,1521100.0,17.0306,17.2099,16.9642,17.1767,1521100.0
2007-06-11 10:00:00,25.86,25.86,25.59,25.63,874200.0,17.1701,17.1701,16.9908,17.0174,874200.0
2007-06-11 10:30:00,25.63,25.7,25.58,25.7,825500.0,17.0174,17.0638,16.9842,17.0638,825500.0
2007-06-11 11:00:00,25.7,25.74,25.67,25.68,638200.0,17.0638,17.0904,17.0439,17.0506,638200.0
2007-06-11 11:30:00,25.68,25.94,25.68,25.92,939900.0,17.0506,17.2232,17.0506,17.2099,939900.0
2007-06-11 12:00:00,25.93,25.97,25.86,25.95,769900.0,17.2165,17.2431,17.1701,17.2298,769900.0
2007-06-11 12:30:00,25.95,25.96,25.88,25.9,408500.0,17.2298,17.2365,17.1833,17.1966,408500.0
2007-06-11 13:00:00,25.9,25.94,25.87,25.9,453600.0,17.1966,17.2232,17.1767,17.1966,453600.0
2007-06-11 13:30:00,25.9,25.98,25.87,25.94,582100.0,17.1966,17.2497,17.1767,17.2232,582100.0
2007-06-11 14:00:00,25.94,26.07,25.92,26.05,1154600.0,17.2232,17.3095,17.2099,17.2962,1154600.0
2007-06-11 14:30:00,26.06,26.06,25.96,25.96,1174500.0,17.3029,17.3029,17.2365,17.2365,1174500.0
2007-06-11 15:00:00,25.96,26.02,25.93,25.95,923800.0,17.2365,17.2763,17.2165,17.2298,923800.0
2007-06-11 15:30:00,25.95,25.98,25.88,25.91,1562500.0,17.2298,17.2497,17.1833,17.2033,1562500.0
2007-06-12 09:30:00,25.89,25.9,25.71,25.71,1224900.0,17.19,17.1966,17.0705,17.0705,1224900.0
2007-06-12 10:00:00,25.72,25.77,25.65,25.66,1196600.0,17.0771,17.1103,17.0306,17.0373,1196600.0
2007-06-12 10:30:00,25.67,25.71,25.45,25.45,1072100.0,17.0439,17.0705,16.8978,16.8978,1072100.0
2007-06-12 11:00:00,25.45,25.54,25.3,25.45,1065300.0,16.8978,16.9576,16.7982,16.8978,1065300.0
2007-06-12 11:30:00,25.45,25.62,25.43,25.58,670100.0,16.8978,17.0107,16.8846,16.9842,670100.0
2007-06-12 12:00:00,25.58,25.58,25.5,25.52,501400.0,16.9842,16.9842,16.931,16.9443,501400.0
2007-06-12 12:30:00,25.52,25.55,25.41,25.45,658500.0,16.9443,16.9642,16.8713,16.8978,658500.0
2007-06-12 13:00:00,25.45,25.59,25.43,25.54,558600.0,16.8978,16.9908,16.8846,16.9576,558600.0
2007-06-12 13:30:00,25.54,25.71,25.52,25.61,563700.0,16.9576,17.0705,16.9443,17.0041,563700.0
2007-06-12 14:00:00,25.62,25.77,25.52,25.56,813000.0,17.0107,17.1103,16.9443,16.9709,813000.0
2007-06-12 14:30:00,25.55,25.65,25.46,25.51,1189400.0,16.9642,17.0306,16.9045,16.9377,1189400.0
2007-06-12 15:00:00,25.51,25.54,25.3,25.38,1626800.0,16.9377,16.9576,16.7982,16.8514,1626800.0
2007-06-12 15:30:00,25.38,25.4,25.29,25.3,1561500.0,16.8514,16.8646,16.7916,16.7982,1561500.0
2007-06-13 09:30:00,25.46,25.57,25.37,25.46,1087600.0,16.9045,16.9775,16.8447,16.9045,1087600.0
2007-06-13 10:00:00,25.46,25.55,25.4,25.49,1386400.0,16.9045,16.9642,16.8646,16.9244,1386400.0
2007-06-13 10:30:00,25.49,25.58,25.45,25.53,1468900.0,16.9244,16.9842,16.8978,16.951,1468900.0
2007-06-13 11:00:00,25.52,25.54,25.48,25.48,491700.0,16.9443,16.9576,16.9178,16.9178,491700.0
2007-06-13 11:30:00,25.49,25.6,25.49,25.58,837700.0,16.9244,16.9974,16.9244,16.9842,837700.0
2007-06-13 12:00:00,25.58,25.66,25.54,25.63,638500.0,16.9842,17.0373,16.9576,17.0174,638500.0
2007-06-13 12:30:00,25.63,25.76,25.61,25.67,759600.0,17.0174,17.1037,17.0041,17.0439,759600.0
2007-06-13 13:00:00,25.67,25.71,25.56,25.61,649600.0,17.0439,17.0705,16.9709,17.0041,649600.0
2007-06-13 13:30:00,25.61,25.7,25.56,25.69,336600.0,17.0041,17.0638,16.9709,17.0572,336600.0
2007-06-13 14:00:00,25.69,25.81,25.6,25.76,754000.0,17.0572,17.1369,16.9974,17.1037,754000.0
2007-06-13 14:30:00,25.76,25.85,25.73,25.84,742200.0,17.1037,17.1634,17.0837,17.1568,742200.0
2007-06-13 15:00:00,25.83,25.87,25.78,25.86,817000.0,17.1501,17.1767,17.1169,17.1701,817000.0
2007-06-13 15:30:00,25.86,26.03,25.86,26.02,2122800.0,17.1701,17.2829,17.1701,17.2763,2122800.0
2007-06-14 09:30:00,25.97,26.25,25.95,26.15,1241500.0,17.2431,17.429,17.2298,17.3626,1241500.0
2007-06-14 10:00:00,26.15,26.23,26.03,26.17,895500.0,17.3626,17.4157,17.2829,17.3759,895500.0
2007-06-14 10:30:00,26.17,26.24,26.12,26.2,673700.0,17.3759,17.4224,17.3427,17.3958,673700.0
2007-06-14 11:00:00,26.2,26.21,26.06,26.1,588200.0,17.3958,17.4025,17.3029,17.3294,588200.0
2007-06-14 11:30:00,26.1,26.15,26.06,26.11,419400.0,17.3294,17.3626,17.3029,17.3361,419400.0
2007-06-14 12:00:00,26.12,26.17,26.08,26.15,853400.0,17.3427,17.3759,17.3161,17.3626,853400.0
2007-06-14 12:30:00,26.15,26.16,26.07,26.08,661800.0,17.3626,17.3693,17.3095,17.3161,661800.0
2007-06-14 13:00:00,26.09,26.11,26.07,26.1,271000.0,17.3228,17.3361,17.3095,17.3294,271000.0
2007-06-14 13:30:00,26.09,26.1,26.05,26.09,346600.0,17.3228,17.3294,17.2962,17.3228,346600.0
2007-06-14 14:00:00,26.09,26.1,26.0,26.02,581200.0,17.3228,17.3294,17.263,17.2763,581200.0
2007-06-14 14:30:00,26.02,26.11,26.01,26.06,523100.0,17.2763,17.3361,17.2697,17.3029,523100.0
2007-06-14 15:00:00,26.06,26.1,26.03,26.09,533900.0,17.3029,17.3294,17.2829,17.3228,533900.0
2007-06-14 15:30:00,26.09,26.1,25.98,25.99,1241100.0,17.3228,17.3294,17.2497,17.2564,1241100.0
2007-06-15 09:30:00,26.13,26.33,26.1,26.31,3304500.0,17.3493,17.4821,17.3294,17.4688,3304500.0
2007-06-15 10:00:00,26.31,26.49,26.29,26.46,1426500.0,17.4688,17.5884,17.4556,17.5684,1426500.0
2007-06-15 10:30:00,26.46,26.53,26.43,26.48,1171400.0,17.5684,17.6149,17.5485,17.5817,1171400.0
2007-06-15 11:00:00,26.48,26.67,26.48,26.55,1023800.0,17.5817,17.7079,17.5817,17.6282,1023800.0
2007-06-15 11:30:00,26.55,26.56,26.4,26.42,973900.0,17.6282,17.6348,17.5286,17.5419,973900.0
2007-06-15 12:00:00,26.41,26.45,26.25,26.26,734200.0,17.5352,17.5618,17.429,17.4356,734200.0
2007-06-15 12:30:00,26.26,26.37,26.25,26.33,787900.0,17.4356,17.5087,17.429,17.4821,787900.0
2007-06-15 13:00:00,26.33,26.35,26.28,26.29,476000.0,17.4821,17.4954,17.4489,17.4556,476000.0
2007-06-15 13:30:00,26.29,26.44,26.28,26.41,511000.0,17.4556,17.5552,17.4489,17.5352,511000.0
2007-06-15 14:00:00,26.41,26.48,26.35,26.43,1046900.0,17.5352,17.5817,17.4954,17.5485,1046900.0
2007-06-15 14:30:00,26.44,26.47,26.38,26.43,525300.0,17.5552,17.5751,17.5153,17.5485,525300.0
2007-06-15 15:00:00,26.43,26.44,26.32,26.35,818800.0,17.5485,17.5552,17.4755,17.4954,818800.0
2007-06-15 15:30:00,26.35,26.38,26.3,26.33,1021300.0,17.4954,17.5153,17.4622,17.4821,1021300.0
2007-06-18 09:30:00,26.39,26.4,26.15,26.25,1767300.0,17.522,17.5286,17.3626,17.429,1767300.0
2007-06-18 10:00:00,26.26,26.26,26.11,26.14,1061100.0,17.4356,17.4356,17.3361,17.356,1061100.0
2007-06-18 10:30:00,26.14,26.23,26.13,26.15,762500.0,17.356,17.4157,17.3493,17.3626,762500.0
2007-06-18 11:00:00,26.16,26.24,26.14,26.21,1024200.0,17.3693,17.4224,17.356,17.4025,1024200.0
2007-06-18 11:30:00,26.21,26.21,26.16,26.2,473300.0,17.4025,17.4025,17.3693,17.3958,473300.0
2007-06-18 12:00:00,26.2,26.21,26.13,26.15,696000.0,17.3958,17.4025,17.3493,17.3626,696000.0
2007-06-18 12:30:00,26.14,26.25,26.14,26.2,475200.0,17.356,17.429,17.356,17.3958,475200.0
2007-06-18 13:00:00,26.2,26.22,26.12,26.18,647700.0,17.3958,17.4091,17.3427,17.3825,647700.0
2007-06-18 13:30:00,26.18,26.2,26.13,26.16,871400.0,17.3825,17.3958,17.3493,17.3693,871400.0
2007-06-18 14:00:00,26.16,26.24,26.15,26.23,485500.0,17.3693,17.4224,17.3626,17.4157,485500.0
2007-06-18 14:30:00,26.22,26.25,26.16,26.21,629200.0,17.4091,17.429,17.3693,17.4025,629200.0
2007-06-18 15:00:00,26.2,26.24,26.17,26.21,814400.0,17.3958,17.4224,17.3759,17.4025,814400.0
2007-06-18 15:30:00,26.21,26.25,26.18,26.2,1484600.0,17.4025,17.429,17.3825,17.3958,1484600.0
2007-06-19 09:30:00,26.0,26.03,25.8,25.93,2102700.0,17.263,17.2829,17.1302,17.2165,2102700.0
2007-06-19 10:00:00,25.93,26.0,25.35,25.53,3778000.0,17.2165,17.263,16.8314,16.951,3778000.0
2007-06-19 10:30:00,25.53,25.74,25.52,25.74,2496900.0,16.951,17.0904,16.9443,17.0904,2496900.0
2007-06-19 11:00:00,25.73,25.77,25.54,25.58,1195600.0,17.0837,17.1103,16.9576,16.9842,1195600.0
2007-06-19 11:30:00,25.58,25.75,25.52,25.73,1144500.0,16.9842,17.097,16.9443,17.0837,1144500.0
2007-06-19 12:00:00,25.73,25.81,25.63,25.68,699800.0,17.0837,17.1369,17.0174,17.0506,699800.0
2007-06-19 12:30:00,25.68,25.74,25.64,25.71,688100.0,17.0506,17.0904,17.024,17.0705,688100.0
2007-06-19 13:00:00,25.72,25.8,25.65,25.65,565200.0,17.0771,17.1302,17.0306,17.0306,565200.0
2007-06-19 13:30:00,25.66,25.77,25.65,25.72,652200.0,17.0373,17.1103,17.0306,17.0771,652200.0
2007-06-19 14:00:00,25.71,25.77,25.66,25.71,507900.0,17.0705,17.1103,17.0373,17.0705,507900.0
2007-06-19 14:30:00,25.71,25.76,25.66,25.74,693900.0,17.0705,17.1037,17.0373,17.0904,693900.0
2007-06-19 15:00:00,25.74,25.84,25.68,25.82,2106300.0,17.0904,17.1568,17.0506,17.1435,2106300.0
2007-06-19 15:30:00,25.82,26.01,25.81,25.95,3888400.0,17.1435,17.2697,17.1369,17.2298,3888400.0
2007-06-20 09:30:00,26.23,26.38,25.72,25.73,2248200.0,17.4157,17.5153,17.0771,17.0837,2248200.0
2007-06-20 10:00:00,25.75,25.8,25.62,25.79,2796700.0,17.097,17.1302,17.0107,17.1236,2796700.0
2007-06-20 10:30:00,25.8,25.91,25.74,25.81,1563800.0,17.1302,17.2033,17.0904,17.1369,1563800.0
2007-06-20 11:00:00,25.81,25.93,25.76,25.9,1102400.0,17.1369,17.2165,17.1037,17.1966,1102400.0
2007-06-20 11:30:00,25.89,25.9,25.74,25.76,1041300.0,17.19,17.1966,17.0904,17.1037,1041300.0
2007-06-20 12:00:00,25.77,25.84,25.74,25.84,688100.0,17.1103,17.1568,17.0904,17.1568,688100.0
2007-06-20 12:30:00,25.84,25.88,25.82,25.87,446500.0,17.1568,17.1833,17.1435,17.1767,446500.0
2007-06-20 13:00:00,25.88,25.88,25.7,25.77,753900.0,17.1833,17.1833,17.0638,17.1103,753900.0
2007-06-20 13:30:00,25.76,25.8,25.74,25.77,344200.0,17.1037,17.1302,17.0904,17.1103,344200.0
2007-06-20 14:00:00,25.77,25.85,25.7,25.74,574000.0,17.1103,17.1634,17.0638,17.0904,574000.0
2007-06-20 14:30:00,25.73,25.78,25.67,25.76,508900.0,17.0837,17.1169,17.0439,17.1037,508900.0
2007-06-20 15:00:00,25.76,25.77,25.68,25.71,880700.0,17.1037,17.1103,17.0506,17.0705,880700.0
2007-06-20 15:30:00,25.72,25.73,25.55,25.57,1377600.0,17.0771,17.0837,16.9642,16.9775,1377600.0
2007-06-21 09:30:00,25.48,25.8,25.44,25.6,2786500.0,16.9178,17.1302,16.8912,16.9974,2786500.0
2007-06-21 10:00:00,25.6,25.81,25.6,25.71,1507900.0,16.9974,17.1369,16.9974,17.0705,1507900.0
2007-06-21 10:30:00,25.71,25.93,25.69,25.89,2222000.0,17.0705,17.2165,17.0572,17.19,2222000.0
2007-06-21 11:00:00,25.89,25.97,25.84,25.94,1241400.0,17.19,17.2431,17.1568,17.2232,1241400.0
2007-06-21 11:30:00,25.94,25.94,25.77,25.8,1647300.0,17.2232,17.2232,17.1103,17.1302,1647300.0
2007-06-21 12:00:00,25.81,25.92,25.77,25.81,2645000.0,17.1369,17.2099,17.1103,17.1369,2645000.0
2007-06-21 12:30:00,25.8,25.83,25.73,25.74,1390800.0,17.1302,17.1501,17.0837,17.0904,1390800.0
2007-06-21 13:00:00,25.75,25.8,25.73,25.78,850600.0,17.097,17.1302,17.0837,17.1169,850600.0
2007-06-21 13:30:00,25.78,25.81,25.73,25.8,961800.0,17.1169,17.1369,17.0837,17.1302,961800.0
2007-06-21 14:00:00,25.8,25.81,25.7,25.75,1485500.0,17.1302,17.1369,17.0638,17.097,1485500.0
2007-06-21 14:30:00,25.74,25.76,25.68,25.74,1110000.0,17.0904,17.1037,17.0506,17.0904,1110000.0
2007-06-21 15:00:00,25.74,25.75,25.61,25.64,1474800.0,17.0904,17.097,17.0041,17.024,1474800.0
2007-06-21 15:30:00,25.63,25.7,25.55,25.66,2540900.0,17.0174,17.0638,16.9642,17.0373,2540900.0
2007-06-22 09:30:00,25.65,25.74,25.5,25.65,1836500.0,17.0306,17.0904,16.931,17.0306,1836500.0
2007-06-22 10:00:00,25.64,25.64,25.51,25.51,1009600.0,17.024,17.024,16.9377,16.9377,1009600.0
2007-06-22 10:30:00,25.52,25.6,25.5,25.57,717700.0,16.9443,16.9974,16.931,16.9775,717700.0
2007-06-22 11:00:00,25.56,25.63,25.51,25.61,552000.0,16.9709,17.0174,16.9377,17.0041,552000.0
2007-06-22 11:30:00,25.61,25.67,25.57,25.65,727300.0,17.0041,17.0439,16.9775,17.0306,727300.0
2007-06-22 12:00:00,25.65,25.65,25.5,25.52,840000.0,17.0306,17.0306,16.931,16.9443,840000.0
2007-06-22 12:30:00,25.52,25.59,25.45,25.56,1643100.0,16.9443,16.9908,16.8978,16.9709,1643100.0
2007-06-22 13:00:00,25.56,25.65,25.47,25.59,700900.0,16.9709,17.0306,16.9111,16.9908,700900.0
2007-06-22 13:30:00,25.59,25.62,25.48,25.52,409700.0,16.9908,17.0107,16.9178,16.9443,409700.0
2007-06-22 14:00:00,25.52,25.62,25.46,25.57,684700.0,16.9443,17.0107,16.9045,16.9775,684700.0
2007-06-22 14:30:00,25.58,25.59,25.5,25.55,804500.0,16.9842,16.9908,16.931,16.9642,804500.0
2007-06-22 15:00:00,25.56,25.57,25.47,25.47,733200.0,16.9709,16.9775,16.9111,16.9111,733200.0
2007-06-22 15:30:00,25.47,25.52,25.45,25.49,2215600.0,16.9111,16.9443,16.8978,16.9244,2215600.0
2007-06-25 09:30:00,25.5,25.68,25.46,25.55,996100.0,16.931,17.0506,16.9045,16.9642,996100.0
2007-06-25 10:00:00,25.54,25.8,25.54,25.79,770600.0,16.9576,17.1302,16.9576,17.1236,770600.0
2007-06-25 10:30:00,25.78,25.84,25.68,25.84,764800.0,17.1169,17.1568,17.0506,17.1568,764800.0
2007-06-25 11:00:00,25.85,25.89,25.82,25.85,746900.0,17.1634,17.19,17.1435,17.1634,746900.0
2007-06-25 11:30:00,25.85,25.88,25.82,25.85,506900.0,17.1634,17.1833,17.1435,17.1634,506900.0
2007-06-25 12:00:00,25.85,25.94,25.85,25.89,731600.0,17.1634,17.2232,17.1634,17.19,731600.0
2007-06-25 12:30:00,25.9,25.95,25.87,25.9,470300.0,17.1966,17.2298,17.1767,17.1966,470300.0
2007-06-25 13:00:00,25.9,25.94,25.85,25.9,427400.0,17.1966,17.2232,17.1634,17.1966,427400.0
2007-06-25 13:30:00,25.9,25.93,25.84,25.85,436400.0,17.1966,17.2165,17.1568,17.1634,436400.0
2007-06-25 14:00:00,25.85,25.87,25.7,25.7,847000.0,17.1634,17.1767,17.0638,17.0638,847000.0
2007-06-25 14:30:00,25.7,25.7,25.48,25.61,1381000.0,17.0638,17.0638,16.9178,17.0041,1381000.0
2007-06-25 15:00:00,25.6,25.63,25.5,25.57,1091200.0,16.9974,17.0174,16.931,16.9775,1091200.0
2007-06-25 15:30:00,25.58,25.7,25.57,25.64,1154000.0,16.9842,17.0638,16.9775,17.024,1154000.0
2007-06-26 09:30:00,25.75,25.9,25.64,25.65,990000.0,17.097,17.1966,17.024,17.0306,990000.0
2007-06-26 10:00:00,25.66,25.74,25.46,25.46,930300.0,17.0373,17.0904,16.9045,16.9045,930300.0
2007-06-26 10:30:00,25.47,25.54,25.3,25.3,1187300.0,16.9111,16.9576,16.7982,16.7982,1187300.0
2007-06-26 11:00:00,25.3,25.39,25.2,25.29,1239000.0,16.7982,16.858,16.7318,16.7916,1239000.0
2007-06-26 11:30:00,25.3,25.43,25.26,25.37,693200.0,16.7982,16.8846,16.7717,16.8447,693200.0
2007-06-26 12:00:00,25.37,25.44,25.28,25.31,671300.0,16.8447,16.8912,16.785,16.8049,671300.0
2007-06-26 12:30:00,25.31,25.39,25.29,25.3,496500.0,16.8049,16.858,16.7916,16.7982,496500.0
2007-06-26 13:00:00,25.3,25.4,25.29,25.3,713700.0,16.7982,16.8646,16.7916,16.7982,713700.0
2007-06-26 13:30:00,25.31,25.36,25.2,25.3,927900.0,16.8049,16.8381,16.7318,16.7982,927900.0
2007-06-26 14:00:00,25.29,25.34,25.24,25.32,1045500.0,16.7916,16.8248,16.7584,16.8115,1045500.0
2007-06-26 14:30:00,25.31,25.39,25.3,25.34,1374700.0,16.8049,16.858,16.7982,16.8248,1374700.0
2007-06-26 15:00:00,25.34,25.37,25.27,25.31,1832600.0,16.8248,16.8447,16.7783,16.8049,1832600.0
2007-06-26 15:30:00,25.32,25.42,25.29,25.37,1836200.0,16.8115,16.8779,16.7916,16.8447,1836200.0
2007-06-27 09:30:00,25.31,25.36,25.11,25.24,1449500.0,16.8049,16.8381,16.6721,16.7584,1449500.0
2007-06-27 10:00:00,25.25,25.29,25.16,25.25,1397400.0,16.765,16.7916,16.7053,16.765,1397400.0
2007-06-27 10:30:00,25.26,25.33,25.24,25.28,605300.0,16.7717,16.8182,16.7584,16.785,605300.0
2007-06-27 11:00:00,25.28,25.33,25.26,25.29,584400.0,16.785,16.8182,16.7717,16.7916,584400.0
2007-06-27 11:30:00,25.28,25.35,25.28,25.33,400800.0,16.785,16.8314,16.785,16.8182,400800.0
2007-06-27 12:00:00,25.33,25.37,25.29,25.34,686200.0,16.8182,16.8447,16.7916,16.8248,686200.0
2007-06-27 12:30:00,25.35,25.44,25.32,25.43,483800.0,16.8314,16.8912,16.8115,16.8846,483800.0
2007-06-27 13:00:00,25.44,25.46,25.36,25.43,647700.0,16.8912,16.9045,16.8381,16.8846,647700.0
2007-06-27 13:30:00,25.42,25.45,25.35,25.44,428200.0,16.8779,16.8978,16.8314,16.8912,428200.0
2007-06-27 14:00:00,25.43,25.5,25.4,25.48,588200.0,16.8846,16.931,16.8646,16.9178,588200.0
2007-06-27 14:30:00,25.47,25.48,25.42,25.43,368400.0,16.9111,16.9178,16.8779,16.8846,368400.0
2007-06-27 15:00:00,25.42,25.54,25.42,25.5,692500.0,16.8779,16.9576,16.8779,16.931,692500.0
2007-06-27 15:30:00,25.5,25.6,25.48,25.56,1088400.0,16.931,16.9974,16.9178,16.9709,1088400.0
2007-06-28 09:30:00,25.75,25.78,25.47,25.62,1110500.0,17.097,17.1169,16.9111,17.0107,1110500.0
2007-06-28 10:00:00,25.62,25.77,25.55,25.76,1166000.0,17.0107,17.1103,16.9642,17.1037,1166000.0
2007-06-28 10:30:00,25.76,25.78,25.66,25.67,386900.0,17.1037,17.1169,17.0373,17.0439,386900.0
2007-06-28 11:00:00,25.67,25.7,25.65,25.68,203700.0,17.0439,17.0638,17.0306,17.0506,203700.0
2007-06-28 11:30:00,25.68,25.78,25.67,25.78,272900.0,17.0506,17.1169,17.0439,17.1169,272900.0
2007-06-28 12:00:00,25.78,25.79,25.75,25.75,295700.0,17.1169,17.1236,17.097,17.097,295700.0
2007-06-28 12:30:00,25.75,25.79,25.74,25.77,263800.0,17.097,17.1236,17.0904,17.1103,263800.0
2007-06-28 13:00:00,25.78,25.8,25.75,25.8,238200.0,17.1169,17.1302,17.097,17.1302,238200.0
2007-06-28 13:30:00,25.8,25.82,25.78,25.79,410100.0,17.1302,17.1435,17.1169,17.1236,410100.0
2007-06-28 14:00:00,25.78,25.82,25.6,25.78,637500.0,17.1169,17.1435,16.9974,17.1169,637500.0
2007-06-28 14:30:00,25.77,25.81,25.57,25.75,890600.0,17.1103,17.1369,16.9775,17.097,890600.0
2007-06-28 15:00:00,25.76,25.81,25.69,25.77,792800.0,17.1037,17.1369,17.0572,17.1103,792800.0
2007-06-28 15:30:00,25.78,25.82,25.69,25.7,1206700.0,17.1169,17.1435,17.0572,17.0638,1206700.0
2007-06-29 09:30:00,25.7,25.85,25.67,25.75,633000.0,17.0638,17.1634,17.0439,17.097,633000.0
2007-06-29 10:00:00,25.74,25.83,25.71,25.78,419700.0,17.0904,17.1501,17.0705,17.1169,419700.0
2007-06-29 10:30:00,25.77,25.79,25.7,25.71,259700.0,17.1103,17.1236,17.0638,17.0705,259700.0
2007-06-29 11:00:00,25.7,25.77,25.7,25.76,439600.0,17.0638,17.1103,17.0638,17.1037,439600.0
2007-06-29 11:30:00,25.76,25.79,25.69,25.71,371400.0,17.1037,17.1236,17.0572,17.0705,371400.0
2007-06-29 12:00:00,25.71,25.72,25.6,25.66,389600.0,17.0705,17.0771,16.9974,17.0373,389600.0
2007-06-29 12:30:00,25.66,25.68,25.5,25.67,473000.0,17.0373,17.0506,16.931,17.0439,473000.0
2007-06-29 13:00:00,25.67,25.71,25.61,25.65,375000.0,17.0439,17.0705,17.0041,17.0306,375000.0
2007-06-29 13:30:00,25.64,25.67,25.52,25.63,512200.0,17.024,17.0439,16.9443,17.0174,512200.0
2007-06-29 14:00:00,25.64,25.65,25.52,25.55,514300.0,17.024,17.0306,16.9443,16.9642,514300.0
2007-06-29 14:30:00,25.55,25.67,25.52,25.56,611600.0,16.9642,17.0439,16.9443,16.9709,611600.0
2007-06-29 15:00:00,25.56,25.62,25.35,25.44,1269000.0,16.9709,17.0107,16.8314,16.8912,1269000.0
2007-06-29 15:30:00,25.43,25.59,25.37,25.52,1329900.0,16.8846,16.9908,16.8447,16.9443,1329900.0
2007-07-02 09:30:00,25.65,25.82,25.65,25.72,810900.0,17.0306,17.1435,17.0306,17.0771,810900.0
2007-07-02 10:00:00,25.71,25.75,25.65,25.66,542800.0,17.0705,17.097,17.0306,17.0373,542800.0
2007-07-02 10:30:00,25.66,25.74,25.66,25.74,462600.0,17.0373,17.0904,17.0373,17.0904,462600.0
2007-07-02 11:00:00,25.74,25.76,25.71,25.75,430200.0,17.0904,17.1037,17.0705,17.097,430200.0
2007-07-02 11:30:00,25.74,25.78,25.7,25.72,304100.0,17.0904,17.1169,17.0638,17.0771,304100.0
2007-07-02 12:00:00,25.72,25.74,25.71,25.71,252700.0,17.0771,17.0904,17.0705,17.0705,252700.0
2007-07-02 12:30:00,25.72,25.72,25.65,25.67,324400.0,17.0771,17.0771,17.0306,17.0439,324400.0
2007-07-02 13:00:00,25.68,25.72,25.67,25.71,266200.0,17.0506,17.0771,17.0439,17.0705,266200.0
2007-07-02 13:30:00,25.71,25.77,25.7,25.74,316900.0,17.0705,17.1103,17.0638,17.0904,316900.0
2007-07-02 14:00:00,25.75,25.75,25.68,25.69,201000.0,17.097,17.097,17.0506,17.0572,201000.0
2007-07-02 14:30:00,25.69,25.75,25.68,25.72,360200.0,17.0572,17.097,17.0506,17.0771,360200.0
2007-07-02 15:00:00,25.72,25.74,25.7,25.74,331400.0,17.0771,17.0904,17.0638,17.0904,331400.0
2007-07-02 15:30:00,25.74,25.78,25.72,25.77,799800.0,17.0904,17.1169,17.0771,17.1103,799800.0
2007-07-03 09:30:00,25.93,25.95,25.82,25.94,477200.0,17.2165,17.2298,17.1435,17.2232,477200.0
2007-07-03 10:00:00,25.93,25.95,25.86,25.9,458900.0,17.2165,17.2298,17.1701,17.1966,458900.0
2007-07-03 10:30:00,25.9,25.91,25.87,25.9,290700.0,17.1966,17.2033,17.1767,17.1966,290700.0
2007-07-03 11:00:00,25.89,25.91,25.87,25.91,363700.0,17.19,17.2033,17.1767,17.2033,363700.0
2007-07-03 11:30:00,25.91,25.91,25.87,25.89,352900.0,17.2033,17.2033,17.1767,17.19,352900.0
2007-07-03 12:00:00,25.89,25.98,25.89,25.97,602500.0,17.19,17.2497,17.19,17.2431,602500.0
2007-07-03 12:30:00,25.97,25.98,25.84,25.87,898400.0,17.2431,17.2497,17.1568,17.1767,898400.0
2007-07-05 09:30:00,25.95,25.95,25.68,25.7,909200.0,17.2298,17.2298,17.0506,17.0638,909200.0
2007-07-05 10:00:00,25.7,25.75,25.62,25.63,657900.0,17.0638,17.097,17.0107,17.0174,657900.0
2007-07-05 10:30:00,25.63,25.67,25.62,25.63,790100.0,17.0174,17.0439,17.0107,17.0174,790100.0
2007-07-05 11:00:00,25.63,25.64,25.53,25.57,1067400.0,17.0174,17.024,16.951,16.9775,1067400.0
2007-07-05 11:30:00,25.57,25.58,25.56,25.58,404500.0,16.9775,16.9842,16.9709,16.9842,404500.0
2007-07-05 12:00:00,25.58,25.63,25.53,25.55,462200.0,16.9842,17.0174,16.951,16.9642,462200.0
2007-07-05 12:30:00,25.54,25.55,25.48,25.51,1049900.0,16.9576,16.9642,16.9178,16.9377,1049900.0
2007-07-05 13:00:00,25.5,25.65,25.5,25.61,810100.0,16.931,17.0306,16.931,17.0041,810100.0
2007-07-05 13:30:00,25.61,25.69,25.58,25.67,773600.0,17.0041,17.0572,16.9842,17.0439,773600.0
2007-07-05 14:00:00,25.66,25.71,25.64,25.68,519700.0,17.0373,17.0705,17.024,17.0506,519700.0
2007-07-05 14:30:00,25.68,25.69,25.61,25.63,507500.0,17.0506,17.0572,17.0041,17.0174,507500.0
2007-07-05 15:00:00,25.63,25.64,25.6,25.63,498800.0,17.0174,17.024,16.9974,17.0174,498800.0
2007-07-05 15:30:00,25.62,25.73,25.61,25.7,1741800.0,17.0107,17.0837,17.0041,17.0638,1741800.0
2007-07-06 09:30:00,25.8,25.85,25.55,25.59,968700.0,17.1302,17.1634,16.9642,16.9908,968700.0
2007-07-06 10:00:00,25.6,25.67,25.55,25.67,657200.0,16.9974,17.0439,16.9642,17.0439,657200.0
2007-07-06 10:30:00,25.67,25.68,25.55,25.61,508600.0,17.0439,17.0506,16.9642,17.0041,508600.0
2007-07-06 11:00:00,25.61,25.67,25.58,25.61,396700.0,17.0041,17.0439,16.9842,17.0041,396700.0
2007-07-06 11:30:00,25.61,25.65,25.59,25.59,645800.0,17.0041,17.0306,16.9908,16.9908,645800.0
2007-07-06 12:00:00,25.59,25.61,25.56,25.58,413600.0,16.9908,17.0041,16.9709,16.9842,413600.0
2007-07-06 12:30:00,25.58,25.66,25.58,25.62,487600.0,16.9842,17.0373,16.9842,17.0107,487600.0
2007-07-06 13:00:00,25.62,25.72,25.59,25.71,384600.0,17.0107,17.0771,16.9908,17.0705,384600.0
2007-07-06 13:30:00,25.72,25.77,25.68,25.75,447300.0,17.0771,17.1103,17.0506,17.097,447300.0
2007-07-06 14:00:00,25.74,25.78,25.73,25.74,376100.0,17.0904,17.1169,17.0837,17.0904,376100.0
2007-07-06 14:30:00,25.74,25.82,25.73,25.81,419600.0,17.0904,17.1435,17.0837,17.1369,419600.0
2007-07-06 15:00:00,25.81,25.83,25.79,25.83,464900.0,17.1369,17.1501,17.1236,17.1501,464900.0
2007-07-06 15:30:00,25.83,25.89,25.78,25.83,1240100.0,17.1501,17.19,17.1169,17.1501,1240100.0
2007-07-09 09:30:00,25.99,26.12,25.95,26.04,1192300.0,17.2564,17.3427,17.2298,17.2896,1192300.0
2007-07-09 10:00:00,26.05,26.07,25.98,26.06,625600.0,17.2962,17.3095,17.2497,17.3029,625600.0
2007-07-09 10:30:00,26.06,26.15,26.03,26.14,1165200.0,17.3029,17.3626,17.2829,17.356,1165200.0
2007-07-09 11:00:00,26.13,26.43,26.13,26.39,1749200.0,17.3493,17.5485,17.3493,17.522,1749200.0
2007-07-09 11:30:00,26.39,26.4,26.35,26.36,498800.0,17.522,17.5286,17.4954,17.502,498800.0
2007-07-09 12:00:00,26.36,26.39,26.34,26.39,377600.0,17.502,17.522,17.4888,17.522,377600.0
2007-07-09 12:30:00,26.39,26.4,26.32,26.33,527200.0,17.522,17.5286,17.4755,17.4821,527200.0
2007-07-09 13:00:00,26.33,26.35,26.21,26.25,710400.0,17.4821,17.4954,17.4025,17.429,710400.0
2007-07-09 13:30:00,26.25,26.26,26.22,26.23,685100.0,17.429,17.4356,17.4091,17.4157,685100.0
2007-07-09 14:00:00,26.23,26.24,26.15,26.17,513900.0,17.4157,17.4224,17.3626,17.3759,513900.0
2007-07-09 14:30:00,26.16,26.3,26.16,26.24,641700.0,17.3693,17.4622,17.3693,17.4224,641700.0
2007-07-09 15:00:00,26.25,26.3,26.22,26.29,586700.0,17.429,17.4622,17.4091,17.4556,586700.0
2007-07-09 15:30:00,26.29,26.3,26.17,26.2,1367600.0,17.4556,17.4622,17.3759,17.3958,1367600.0
2007-07-10 09:30:00,26.0,26.07,25.72,25.8,1927700.0,17.263,17.3095,17.0771,17.1302,1927700.0
2007-07-10 10:00:00,25.81,25.87,25.76,25.79,2279700.0,17.1369,17.1767,17.1037,17.1236,2279700.0
2007-07-10 10:30:00,25.79,25.95,25.77,25.86,1454400.0,17.1236,17.2298,17.1103,17.1701,1454400.0
2007-07-10 11:00:00,25.87,26.02,25.87,25.94,523800.0,17.1767,17.2763,17.1767,17.2232,523800.0
2007-07-10 11:30:00,25.94,26.02,25.93,26.01,388700.0,17.2232,17.2763,17.2165,17.2697,388700.0
2007-07-10 12:00:00,26.01,26.08,25.94,25.95,779800.0,17.2697,17.3161,17.2232,17.2298,779800.0
2007-07-10 12:30:00,25.95,25.98,25.94,25.97,419900.0,17.2298,17.2497,17.2232,17.2431,419900.0
2007-07-10 13:00:00,25.97,26.03,25.86,25.92,1047500.0,17.2431,17.2829,17.1701,17.2099,1047500.0
2007-07-10 13:30:00,25.92,25.93,25.76,25.81,1023100.0,17.2099,17.2165,17.1037,17.1369,1023100.0
2007-07-10 14:00:00,25.8,25.93,25.76,25.83,884500.0,17.1302,17.2165,17.1037,17.1501,884500.0
2007-07-10 14:30:00,25.83,25.87,25.8,25.84,1004100.0,17.1501,17.1767,17.1302,17.1568,1004100.0
2007-07-10 15:00:00,25.84,25.97,25.82,25.93,1959700.0,17.1568,17.2431,17.1435,17.2165,1959700.0
2007-07-10 15:30:00,25.94,25.95,25.87,25.88,2701100.0,17.2232,17.2298,17.1767,17.1833,2701100.0
2007-07-11 09:30:00,25.9,26.08,25.87,25.93,901400.0,17.1966,17.3161,17.1767,17.2165,901400.0
2007-07-11 10:00:00,25.93,26.11,25.92,26.04,720900.0,17.2165,17.3361,17.2099,17.2896,720900.0
2007-07-11 10:30:00,26.04,26.16,25.95,26.15,715400.0,17.2896,17.3693,17.2298,17.3626,715400.0
2007-07-11 11:00:00,26.15,26.24,26.12,26.18,583100.0,17.3626,17.4224,17.3427,17.3825,583100.0
2007-07-11 11:30:00,26.18,26.21,26.13,26.17,531500.0,17.3825,17.4025,17.3493,17.3759,531500.0
2007-07-11 12:00:00,26.17,26.2,26.03,26.12,337900.0,17.3759,17.3958,17.2829,17.3427,337900.0
2007-07-11 12:30:00,26.11,26.14,25.99,26.0,500700.0,17.3361,17.356,17.2564,17.263,500700.0
2007-07-11 13:00:00,25.99,26.07,25.98,26.0,549500.0,17.2564,17.3095,17.2497,17.263,549500.0
2007-07-11 13:30:00,25.99,26.09,25.91,25.91,898800.0,17.2564,17.3228,17.2033,17.2033,898800.0
2007-07-11 14:00:00,25.91,26.0,25.87,25.94,688100.0,17.2033,17.263,17.1767,17.2232,688100.0
2007-07-11 14:30:00,25.94,25.95,25.85,25.9,835300.0,17.2232,17.2298,17.1634,17.1966,835300.0
2007-07-11 15:00:00,25.89,26.01,25.87,26.0,633600.0,17.19,17.2697,17.1767,17.263,633600.0
2007-07-11 15:30:00,26.01,26.04,25.97,26.03,736800.0,17.2697,17.2896,17.2431,17.2829,736800.0
2007-07-12 09:30:00,26.29,26.48,26.27,26.42,1577300.0,17.4556,17.5817,17.4423,17.5419,1577300.0
2007-07-12 10:00:00,26.42,26.5,26.32,26.48,880800.0,17.5419,17.595,17.4755,17.5817,880800.0
2007-07-12 10:30:00,26.48,26.57,26.43,26.51,1193100.0,17.5817,17.6415,17.5485,17.6016,1193100.0
2007-07-12 11:00:00,26.51,26.74,26.47,26.64,1382000.0,17.6016,17.7544,17.5751,17.688,1382000.0
2007-07-12 11:30:00,26.64,26.82,26.04,26.74,1283200.0,17.688,17.8075,17.2896,17.7544,1283200.0
2007-07-12 12:00:00,26.75,26.87,26.75,26.77,1048800.0,17.761,17.8407,17.761,17.7743,1048800.0
2007-07-12 12:30:00,26.77,26.84,26.73,26.81,634000.0,17.7743,17.8207,17.7477,17.8008,634000.0
2007-07-12 13:00:00,26.8,26.86,26.74,26.84,1057500.0,17.7942,17.834,17.7544,17.8207,1057500.0
2007-07-12 13:30:00,26.84,26.85,26.77,26.83,1464000.0,17.8207,17.8274,17.7743,17.8141,1464000.0
2007-07-12 14:00:00,26.82,26.87,26.8,26.86,764300.0,17.8075,17.8407,17.7942,17.834,764300.0
2007-07-12 14:30:00,26.86,26.96,26.85,26.95,1062800.0,17.834,17.9004,17.8274,17.8938,1062800.0
2007-07-12 15:00:00,26.96,27.06,26.95,27.01,2536500.0,17.9004,17.9668,17.8938,17.9336,2536500.0
2007-07-12 15:30:00,27.0,27.2,26.99,27.2,4109500.0,17.927,18.0598,17.9203,18.0598,4109500.0
2007-07-13 09:30:00,27.22,27.22,26.83,27.03,2414700.0,18.0731,18.0731,17.8141,17.9469,2414700.0
2007-07-13 10:00:00,27.03,27.08,26.9,27.0,1069400.0,17.9469,17.9801,17.8606,17.927,1069400.0
2007-07-13 10:30:00,27.0,27.01,26.92,27.0,713900.0,17.927,17.9336,17.8739,17.927,713900.0
2007-07-13 11:00:00,27.0,27.01,26.95,26.98,465000.0,17.927,17.9336,17.8938,17.9137,465000.0
2007-07-13 11:30:00,26.99,26.99,26.84,26.89,532800.0,17.9203,17.9203,17.8207,17.8539,532800.0
2007-07-13 12:00:00,26.89,26.91,26.83,26.83,528200.0,17.8539,17.8672,17.8141,17.8141,528200.0
2007-07-13 12:30:00,26.83,26.84,26.79,26.81,666300.0,17.8141,17.8207,17.7875,17.8008,666300.0
2007-07-13 13:00:00,26.81,26.9,26.77,26.9,767000.0,17.8008,17.8606,17.7743,17.8606,767000.0
2007-07-13 13:30:00,26.9,26.97,26.87,26.9,576200.0,17.8606,17.9071,17.8407,17.8606,576200.0
2007-07-13 14:00:00,26.91,27.05,26.89,27.0,535700.0,17.8672,17.9602,17.8539,17.927,535700.0
2007-07-13 14:30:00,27.0,27.07,26.98,27.02,468200.0,17.927,17.9735,17.9137,17.9403,468200.0
2007-07-13 15:00:00,27.03,27.09,26.99,27.08,513300.0,17.9469,17.9867,17.9203,17.9801,513300.0
2007-07-13 15:30:00,27.09,27.13,27.02,27.05,1270300.0,17.9867,18.0133,17.9403,17.9602,1270300.0
2007-07-16 09:30:00,27.03,27.04,26.76,26.93,903000.0,17.9469,17.9535,17.7676,17.8805,903000.0
2007-07-16 10:00:00,26.94,27.09,26.72,27.09,1050600.0,17.8871,17.9867,17.7411,17.9867,1050600.0
2007-07-16 10:30:00,27.09,27.1,26.87,26.9,503200.0,17.9867,17.9934,17.8407,17.8606,503200.0
2007-07-16 11:00:00,26.9,27.02,26.87,26.99,379100.0,17.8606,17.9403,17.8407,17.9203,379100.0
2007-07-16 11:30:00,26.99,27.0,26.95,26.95,264500.0,17.9203,17.927,17.8938,17.8938,264500.0
2007-07-16 12:00:00,26.96,26.96,26.9,26.91,421100.0,17.9004,17.9004,17.8606,17.8672,421100.0
2007-07-16 12:30:00,26.91,26.97,26.91,26.96,207600.0,17.8672,17.9071,17.8672,17.9004,207600.0
2007-07-16 13:00:00,26.96,26.98,26.93,26.97,277700.0,17.9004,17.9137,17.8805,17.9071,277700.0
2007-07-16 13:30:00,26.98,26.98,26.94,26.96,637600.0,17.9137,17.9137,17.8871,17.9004,637600.0
2007-07-16 14:00:00,26.96,27.0,26.92,26.98,456100.0,17.9004,17.927,17.8739,17.9137,456100.0
2007-07-16 14:30:00,26.97,27.05,26.96,27.05,1106000.0,17.9071,17.9602,17.9004,17.9602,1106000.0
2007-07-16 15:00:00,27.04,27.09,27.03,27.06,557400.0,17.9535,17.9867,17.9469,17.9668,557400.0
2007-07-16 15:30:00,27.07,27.07,26.88,26.9,1730200.0,17.9735,17.9735,17.8473,17.8606,1730200.0
2007-07-17 09:30:00,26.98,27.09,26.93,27.03,805500.0,17.9137,17.9867,17.8805,17.9469,805500.0
2007-07-17 10:00:00,27.02,27.04,26.86,26.92,598500.0,17.9403,17.9535,17.834,17.8739,598500.0
2007-07-17 10:30:00,26.93,27.0,26.88,26.9,651200.0,17.8805,17.927,17.8473,17.8606,651200.0
2007-07-17 11:00:00,26.9,26.93,26.83,26.88,834000.0,17.8606,17.8805,17.8141,17.8473,834000.0
2007-07-17 11:30:00,26.89,26.9,26.86,26.88,238100.0,17.8539,17.8606,17.834,17.8473,238100.0
2007-07-17 12:00:00,26.89,26.9,26.84,26.85,635600.0,17.8539,17.8606,17.8207,17.8274,635600.0
2007-07-17 12:30:00,26.85,26.87,26.78,26.81,492300.0,17.8274,17.8407,17.7809,17.8008,492300.0
2007-07-17 13:00:00,26.81,26.84,26.75,26.77,291100.0,17.8008,17.8207,17.761,17.7743,291100.0
2007-07-17 13:30:00,26.77,26.8,26.75,26.78,363700.0,17.7743,17.7942,17.761,17.7809,363700.0
2007-07-17 14:00:00,26.77,26.92,26.72,26.92,695300.0,17.7743,17.8739,17.7411,17.8739,695300.0
2007-07-17 14:30:00,26.92,26.97,26.9,26.95,316700.0,17.8739,17.9071,17.8606,17.8938,316700.0
2007-07-17 15:00:00,26.95,27.0,26.92,26.94,588400.0,17.8938,17.927,17.8739,17.8871,588400.0
2007-07-17 15:30:00,26.93,26.96,26.8,26.81,1105500.0,17.8805,17.9004,17.7942,17.8008,1105500.0
2007-07-18 09:30:00,26.57,26.79,26.43,26.5,1863600.0,17.6415,17.7875,17.5485,17.595,1863600.0
2007-07-18 10:00:00,26.49,26.61,26.46,26.6,1365400.0,17.5884,17.668,17.5684,17.6614,1365400.0
2007-07-18 10:30:00,26.59,26.6,26.47,26.51,947900.0,17.6548,17.6614,17.5751,17.6016,947900.0
2007-07-18 11:00:00,26.51,26.64,26.51,26.57,425200.0,17.6016,17.688,17.6016,17.6415,425200.0
2007-07-18 11:30:00,26.58,26.58,26.47,26.49,563500.0,17.6481,17.6481,17.5751,17.5884,563500.0
2007-07-18 12:00:00,26.5,26.51,26.36,26.39,592100.0,17.595,17.6016,17.502,17.522,592100.0
2007-07-18 12:30:00,26.4,26.5,26.38,26.44,553200.0,17.5286,17.595,17.5153,17.5552,553200.0
2007-07-18 13:00:00,26.45,26.45,26.36,26.37,462800.0,17.5618,17.5618,17.502,17.5087,462800.0
2007-07-18 13:30:00,26.37,26.45,26.34,26.34,509000.0,17.5087,17.5618,17.4888,17.4888,509000.0
2007-07-18 14:00:00,26.35,26.42,26.32,26.32,595100.0,17.4954,17.5419,17.4755,17.4755,595100.0
2007-07-18 14:30:00,26.32,26.47,26.31,26.44,493300.0,17.4755,17.5751,17.4688,17.5552,493300.0
2007-07-18 15:00:00,26.44,26.52,26.42,26.51,700200.0,17.5552,17.6083,17.5419,17.6016,700200.0
2007-07-18 15:30:00,26.5,26.73,26.5,26.71,1341300.0,17.595,17.7477,17.595,17.7344,1341300.0
2007-07-19 09:30:00,27.15,27.25,27.1,27.19,1467300.0,18.0266,18.093,17.9934,18.0531,1467300.0
2007-07-19 10:00:00,27.19,27.19,26.93,26.97,1176200.0,18.0531,18.0531,17.8805,17.9071,1176200.0
2007-07-19 10:30:00,26.96,27.02,26.86,26.89,647000.0,17.9004,17.9403,17.834,17.8539,647000.0
2007-07-19 11:00:00,26.89,27.03,26.88,26.98,625300.0,17.8539,17.9469,17.8473,17.9137,625300.0
2007-07-19 11:30:00,26.97,27.07,26.95,26.99,549300.0,17.9071,17.9735,17.8938,17.9203,549300.0
2007-07-19 12:00:00,26.99,27.08,26.95,27.01,468200.0,17.9203,17.9801,17.8938,17.9336,468200.0
2007-07-19 12:30:00,27.01,27.04,26.96,27.0,293200.0,17.9336,17.9535,17.9004,17.927,293200.0
2007-07-19 13:00:00,27.0,27.06,26.99,27.06,410500.0,17.927,17.9668,17.9203,17.9668,410500.0
2007-07-19 13:30:00,27.06,27.08,27.03,27.05,524400.0,17.9668,17.9801,17.9469,17.9602,524400.0
2007-07-19 14:00:00,27.05,27.05,26.95,27.0,436300.0,17.9602,17.9602,17.8938,17.927,436300.0
2007-07-19 14:30:00,27.0,27.05,26.98,27.03,380100.0,17.927,17.9602,17.9137,17.9469,380100.0
2007-07-19 15:00:00,27.02,27.05,27.0,27.01,698800.0,17.9403,17.9602,17.927,17.9336,698800.0
2007-07-19 15:30:00,27.01,27.02,26.89,26.93,1284500.0,17.9336,17.9403,17.8539,17.8805,1284500.0
2007-07-20 09:30:00,26.79,26.99,26.55,26.64,2385900.0,17.7875,17.9203,17.6282,17.688,2385900.0
2007-07-20 10:00:00,26.64,26.68,26.57,26.65,405200.0,17.688,17.7145,17.6415,17.6946,405200.0
2007-07-20 10:30:00,26.65,26.74,26.61,26.62,653800.0,17.6946,17.7544,17.668,17.6747,653800.0
2007-07-20 11:00:00,26.61,26.65,24.6,26.54,881200.0,17.668,17.6946,16.3335,17.6216,881200.0
2007-07-20 11:30:00,26.55,26.57,26.49,26.56,857800.0,17.6282,17.6415,17.5884,17.6348,857800.0
2007-07-20 12:00:00,26.55,26.56,26.44,26.54,680700.0,17.6282,17.6348,17.5552,17.6216,680700.0
2007-07-20 12:30:00,26.55,26.55,26.45,26.46,405100.0,17.6282,17.6282,17.5618,17.5684,405100.0
2007-07-20 13:00:00,26.46,26.53,26.45,26.51,414700.0,17.5684,17.6149,17.5618,17.6016,414700.0
2007-07-20 13:30:00,26.51,26.6,26.5,26.56,700000.0,17.6016,17.6614,17.595,17.6348,700000.0
2007-07-20 14:00:00,26.55,26.68,26.51,26.6,486400.0,17.6282,17.7145,17.6016,17.6614,486400.0
2007-07-20 14:30:00,26.59,26.64,26.55,26.59,271800.0,17.6548,17.688,17.6282,17.6548,271800.0
2007-07-20 15:00:00,26.59,26.65,26.54,26.61,379000.0,17.6548,17.6946,17.6216,17.668,379000.0
2007-07-20 15:30:00,26.61,26.62,26.51,26.55,1365100.0,17.668,17.6747,17.6016,17.6282,1365100.0
2007-07-23 09:30:00,27.08,27.18,26.77,26.87,2932400.0,17.9801,18.0465,17.7743,17.8407,2932400.0
2007-07-23 10:00:00,26.88,26.88,26.69,26.73,2636500.0,17.8473,17.8473,17.7212,17.7477,2636500.0
2007-07-23 10:30:00,26.73,26.73,26.62,26.7,1303800.0,17.7477,17.7477,17.6747,17.7278,1303800.0
2007-07-23 11:00:00,26.7,26.72,26.64,26.69,1596600.0,17.7278,17.7411,17.688,17.7212,1596600.0
2007-07-23 11:30:00,26.69,26.7,26.64,26.64,959800.0,17.7212,17.7278,17.688,17.688,959800.0
2007-07-23 12:00:00,26.64,26.66,26.52,26.52,1596400.0,17.688,17.7012,17.6083,17.6083,1596400.0
2007-07-23 12:30:00,26.52,26.55,26.4,26.5,1747900.0,17.6083,17.6282,17.5286,17.595,1747900.0
2007-07-23 13:00:00,26.5,26.51,26.36,26.43,1359400.0,17.595,17.6016,17.502,17.5485,1359400.0
2007-07-23 13:30:00,26.43,26.56,26.41,26.54,732600.0,17.5485,17.6348,17.5352,17.6216,732600.0
2007-07-23 14:00:00,26.54,26.68,26.5,26.61,868200.0,17.6216,17.7145,17.595,17.668,868200.0
2007-07-23 14:30:00,26.61,26.88,26.61,26.85,1183800.0,17.668,17.8473,17.668,17.8274,1183800.0
2007-07-23 15:00:00,26.85,26.85,26.71,26.73,1945600.0,17.8274,17.8274,17.7344,17.7477,1945600.0
2007-07-23 15:30:00,26.74,26.75,26.65,26.7,2078200.0,17.7544,17.761,17.6946,17.7278,2078200.0
2007-07-24 09:30:00,26.52,26.66,26.24,26.31,2193400.0,17.6083,17.7012,17.4224,17.4688,2193400.0
2007-07-24 10:00:00,26.31,26.42,26.29,26.34,2065600.0,17.4688,17.5419,17.4556,17.4888,2065600.0
2007-07-24 10:30:00,26.34,26.35,26.28,26.34,2141400.0,17.4888,17.4954,17.4489,17.4888,2141400.0
2007-07-24 11:00:00,26.34,26.51,26.32,26.38,1504400.0,17.4888,17.6016,17.4755,17.5153,1504400.0
2007-07-24 11:30:00,26.39,26.39,26.3,26.33,1019800.0,17.522,17.522,17.4622,17.4821,1019800.0
2007-07-24 12:00:00,26.33,26.47,26.32,26.42,648700.0,17.4821,17.5751,17.4755,17.5419,648700.0
2007-07-24 12:30:00,26.43,26.63,26.43,26.6,802400.0,17.5485,17.6813,17.5485,17.6614,802400.0
2007-07-24 13:00:00,26.59,26.6,26.47,26.5,607000.0,17.6548,17.6614,17.5751,17.595,607000.0
2007-07-24 13:30:00,26.5,26.6,26.41,26.52,590800.0,17.595,17.6614,17.5352,17.6083,590800.0
2007-07-24 14:00:00,26.52,26.52,26.35,26.46,715000.0,17.6083,17.6083,17.4954,17.5684,715000.0
2007-07-24 14:30:00,26.47,26.57,26.4,26.41,774200.0,17.5751,17.6415,17.5286,17.5352,774200.0
2007-07-24 15:00:00,26.41,26.44,26.24,26.27,2462900.0,17.5352,17.5552,17.4224,17.4423,2462900.0
2007-07-24 15:30:00,26.26,26.39,26.17,26.21,3246000.0,17.4356,17.522,17.3759,17.4025,3246000.0
2007-07-25 09:30:00,24.91,25.53,24.85,25.26,9621800.0,16.5393,16.951,16.4995,16.7717,9621800.0
2007-07-25 10:00:00,25.26,25.4,24.9,24.97,5368800.0,16.7717,16.8646,16.5327,16.5791,5368800.0
2007-07-25 10:30:00,24.97,25.03,24.78,24.87,6112400.0,16.5791,16.619,16.453,16.5127,6112400.0
2007-07-25 11:00:00,24.87,24.92,24.37,24.74,5214500.0,16.5127,16.5459,16.1808,16.4264,5214500.0
2007-07-25 11:30:00,24.75,24.92,24.43,24.47,2097900.0,16.4331,16.5459,16.2206,16.2472,2097900.0
2007-07-25 12:00:00,24.47,24.92,24.45,24.68,2999700.0,16.2472,16.5459,16.2339,16.3866,2999700.0
2007-07-25 12:30:00,24.67,24.92,24.5,24.54,1259900.0,16.3799,16.5459,16.2671,16.2936,1259900.0
2007-07-25 13:00:00,24.53,24.54,24.37,24.37,1740600.0,16.287,16.2936,16.1808,16.1808,1740600.0
2007-07-25 13:30:00,24.37,24.52,24.31,24.38,2823100.0,16.1808,16.2804,16.1409,16.1874,2823100.0
2007-07-25 14:00:00,24.38,24.66,24.38,24.59,2878600.0,16.1874,16.3733,16.1874,16.3268,2878600.0
2007-07-25 14:30:00,24.59,24.8,24.56,24.76,2261600.0,16.3268,16.4663,16.3069,16.4397,2261600.0
2007-07-25 15:00:00,24.76,24.84,24.72,24.75,3192300.0,16.4397,16.4928,16.4131,16.4331,3192300.0
2007-07-25 15:30:00,24.75,24.76,24.63,24.66,3424300.0,16.4331,16.4397,16.3534,16.3733,3424300.0
2007-07-26 09:30:00,24.35,24.6,24.25,24.55,2983100.0,16.1675,16.3335,16.1011,16.3003,2983100.0
2007-07-26 10:00:00,24.55,24.8,24.47,24.71,2690800.0,16.3003,16.4663,16.2472,16.4065,2690800.0
2007-07-26 10:30:00,24.72,24.77,24.55,24.68,2366700.0,16.4131,16.4463,16.3003,16.3866,2366700.0
2007-07-26 11:00:00,24.69,24.69,24.36,24.49,2010200.0,16.3932,16.3932,16.1741,16.2604,2010200.0
2007-07-26 11:30:00,24.49,24.51,24.35,24.45,1823500.0,16.2604,16.2737,16.1675,16.2339,1823500.0
2007-07-26 12:00:00,24.45,24.45,24.29,24.31,1811300.0,16.2339,16.2339,16.1276,16.1409,1811300.0
2007-07-26 12:30:00,24.32,24.41,24.14,24.24,1432200.0,16.1476,16.2073,16.028,16.0944,1432200.0
2007-07-26 13:00:00,24.24,24.38,24.19,24.29,1248700.0,16.0944,16.1874,16.0612,16.1276,1248700.0
2007-07-26 13:30:00,24.29,24.5,24.01,24.02,1728800.0,16.1276,16.2671,15.9417,15.9484,1728800.0
2007-07-26 14:00:00,24.03,24.56,23.85,24.15,2431900.0,15.955,16.3069,15.8355,16.0347,2431900.0
2007-07-26 14:30:00,24.16,24.56,23.95,24.15,2332100.0,16.0413,16.3069,15.9019,16.0347,2332100.0
2007-07-26 15:00:00,24.15,24.38,24.05,24.14,1945900.0,16.0347,16.1874,15.9683,16.028,1945900.0
2007-07-26 15:30:00,24.14,24.57,24.13,24.43,2356400.0,16.028,16.3136,16.0214,16.2206,2356400.0
2007-07-27 09:30:00,24.29,24.5,24.02,24.22,1555300.0,16.1276,16.2671,15.9484,16.0812,1555300.0
2007-07-27 10:00:00,24.23,24.65,24.2,24.44,1126900.0,16.0878,16.3667,16.0679,16.2272,1126900.0
2007-07-27 10:30:00,24.44,24.51,24.19,24.2,807500.0,16.2272,16.2737,16.0612,16.0679,807500.0
2007-07-27 11:00:00,24.21,24.34,24.18,24.21,1387500.0,16.0745,16.1608,16.0546,16.0745,1387500.0
2007-07-27 11:30:00,24.21,24.25,23.89,23.91,1394200.0,16.0745,16.1011,15.8621,15.8753,1394200.0
2007-07-27 12:00:00,23.9,23.92,23.65,23.8,2266000.0,15.8687,15.882,15.7027,15.8023,2266000.0
2007-07-27 12:30:00,23.8,23.85,23.63,23.7,1405800.0,15.8023,15.8355,15.6894,15.7359,1405800.0
2007-07-27 13:00:00,23.69,23.8,23.67,23.74,941500.0,15.7293,15.8023,15.716,15.7625,941500.0
2007-07-27 13:30:00,23.74,24.02,23.66,23.99,1394100.0,15.7625,15.9484,15.7093,15.9285,1394100.0
2007-07-27 14:00:00,23.99,23.99,23.78,23.85,970100.0,15.9285,15.9285,15.789,15.8355,970100.0
2007-07-27 14:30:00,23.84,24.0,23.82,23.93,948300.0,15.8289,15.9351,15.8156,15.8886,948300.0
2007-07-27 15:00:00,23.92,23.99,23.85,23.86,1380500.0,15.882,15.9285,15.8355,15.8421,1380500.0
2007-07-27 15:30:00,23.85,23.86,23.52,23.52,3629800.0,15.8355,15.8421,15.6164,15.6164,3629800.0
2007-07-30 09:30:00,23.84,24.22,23.75,23.92,2443200.0,15.8289,16.0812,15.7691,15.882,2443200.0
2007-07-30 10:00:00,23.92,24.27,23.88,24.2,1843400.0,15.882,16.1144,15.8554,16.0679,1843400.0
2007-07-30 10:30:00,24.21,24.23,23.98,24.16,1336000.0,16.0745,16.0878,15.9218,16.0413,1336000.0
2007-07-30 11:00:00,24.17,24.29,24.09,24.2,1038300.0,16.048,16.1276,15.9949,16.0679,1038300.0
2007-07-30 11:30:00,24.2,24.27,24.12,24.23,1172400.0,16.0679,16.1144,16.0148,16.0878,1172400.0
2007-07-30 12:00:00,24.23,24.26,23.9,24.14,673200.0,16.0878,16.1077,15.8687,16.028,673200.0
2007-07-30 12:30:00,24.14,24.3,24.14,24.27,632500.0,16.028,16.1343,16.028,16.1144,632500.0
2007-07-30 13:00:00,24.28,24.3,24.25,24.26,412200.0,16.121,16.1343,16.1011,16.1077,412200.0
2007-07-30 13:30:00,24.25,24.39,24.2,24.3,805800.0,16.1011,16.194,16.0679,16.1343,805800.0
2007-07-30 14:00:00,24.3,24.35,24.26,24.27,721700.0,16.1343,16.1675,16.1077,16.1144,721700.0
2007-07-30 14:30:00,24.27,24.35,24.2,24.31,570500.0,16.1144,16.1675,16.0679,16.1409,570500.0
2007-07-30 15:00:00,24.31,24.41,24.28,24.32,1078200.0,16.1409,16.2073,16.121,16.1476,1078200.0
2007-07-30 15:30:00,24.32,24.42,24.22,24.31,1568400.0,16.1476,16.214,16.0812,16.1409,1568400.0
2007-07-31 09:30:00,24.73,24.74,24.3,24.32,1403500.0,16.4198,16.4264,16.1343,16.1476,1403500.0
2007-07-31 10:00:00,24.32,24.45,24.16,24.22,1208900.0,16.1476,16.2339,16.0413,16.0812,1208900.0
2007-07-31 10:30:00,24.22,24.24,24.05,24.13,1002000.0,16.0812,16.0944,15.9683,16.0214,1002000.0
2007-07-31 11:00:00,24.12,24.16,24.09,24.15,648600.0,16.0148,16.0413,15.9949,16.0347,648600.0
2007-07-31 11:30:00,24.15,24.2,24.11,24.12,630500.0,16.0347,16.0679,16.0081,16.0148,630500.0
2007-07-31 12:00:00,24.12,24.16,24.08,24.15,1586800.0,16.0148,16.0413,15.9882,16.0347,1586800.0
2007-07-31 12:30:00,24.14,24.19,24.11,24.16,444900.0,16.028,16.0612,16.0081,16.0413,444900.0
2007-07-31 13:00:00,24.15,24.18,24.1,24.12,727900.0,16.0347,16.0546,16.0015,16.0148,727900.0
2007-07-31 13:30:00,24.12,24.15,24.04,24.08,975100.0,16.0148,16.0347,15.9617,15.9882,975100.0
2007-07-31 14:00:00,24.09,24.18,24.08,24.11,1103600.0,15.9949,16.0546,15.9882,16.0081,1103600.0
2007-07-31 14:30:00,24.11,24.12,24.01,24.04,1233600.0,16.0081,16.0148,15.9417,15.9617,1233600.0
2007-07-31 15:00:00,24.04,24.07,23.96,23.96,1385100.0,15.9617,15.9816,15.9085,15.9085,1385100.0
2007-07-31 15:30:00,23.97,24.01,23.8,23.81,2237800.0,15.9152,15.9417,15.8023,15.8089,2237800.0
2007-08-01 09:30:00,23.79,24.23,23.7,23.93,2546000.0,15.7957,16.0878,15.7359,15.8886,2546000.0
2007-08-01 10:00:00,23.92,24.07,23.87,24.02,1887600.0,15.882,15.9816,15.8488,15.9484,1887600.0
2007-08-01 10:30:00,24.02,24.04,23.64,23.66,1303300.0,15.9484,15.9617,15.6961,15.7093,1303300.0
2007-08-01 11:00:00,23.66,23.9,23.63,23.76,1171900.0,15.7093,15.8687,15.6894,15.7757,1171900.0
2007-08-01 11:30:00,23.78,23.91,23.77,23.87,770500.0,15.789,15.8753,15.7824,15.8488,770500.0
2007-08-01 12:00:00,23.86,24.0,23.82,24.0,620300.0,15.8421,15.9351,15.8156,15.9351,620300.0
2007-08-01 12:30:00,24.0,24.03,23.85,23.99,647800.0,15.9351,15.955,15.8355,15.9285,647800.0
2007-08-01 13:00:00,23.99,24.02,23.77,23.87,860000.0,15.9285,15.9484,15.7824,15.8488,860000.0
2007-08-01 13:30:00,23.88,23.92,23.75,23.88,543500.0,15.8554,15.882,15.7691,15.8554,543500.0
2007-08-01 14:00:00,23.87,23.93,23.74,23.76,618300.0,15.8488,15.8886,15.7625,15.7757,618300.0
2007-08-01 14:30:00,23.77,23.79,23.63,23.7,929000.0,15.7824,15.7957,15.6894,15.7359,929000.0
2007-08-01 15:00:00,23.7,23.75,23.59,23.63,1497000.0,15.7359,15.7691,15.6629,15.6894,1497000.0
2007-08-01 15:30:00,23.63,24.25,23.62,24.22,2094400.0,15.6894,16.1011,15.6828,16.0812,2094400.0
2007-08-02 09:30:00,24.39,24.54,24.23,24.4,1749900.0,16.194,16.2936,16.0878,16.2007,1749900.0
2007-08-02 10:00:00,24.4,24.41,23.9,23.97,1584100.0,16.2007,16.2073,15.8687,15.9152,1584100.0
2007-08-02 10:30:00,23.97,24.08,23.89,23.94,987300.0,15.9152,15.9882,15.8621,15.8953,987300.0
2007-08-02 11:00:00,23.94,24.0,23.82,23.99,1329600.0,15.8953,15.9351,15.8156,15.9285,1329600.0
2007-08-02 11:30:00,23.99,24.18,23.95,24.14,1088700.0,15.9285,16.0546,15.9019,16.028,1088700.0
2007-08-02 12:00:00,24.14,24.16,23.96,24.01,862800.0,16.028,16.0413,15.9085,15.9417,862800.0
2007-08-02 12:30:00,24.0,24.08,23.97,23.99,664300.0,15.9351,15.9882,15.9152,15.9285,664300.0
2007-08-02 13:00:00,23.99,24.02,23.8,23.86,1271300.0,15.9285,15.9484,15.8023,15.8421,1271300.0
2007-08-02 13:30:00,23.86,23.95,23.85,23.86,1066100.0,15.8421,15.9019,15.8355,15.8421,1066100.0
2007-08-02 14:00:00,23.86,23.98,23.83,23.86,967600.0,15.8421,15.9218,15.8222,15.8421,967600.0
2007-08-02 14:30:00,23.86,23.91,23.83,23.9,977200.0,15.8421,15.8753,15.8222,15.8687,977200.0
2007-08-02 15:00:00,23.9,24.19,23.88,24.18,1621100.0,15.8687,16.0612,15.8554,16.0546,1621100.0
2007-08-02 15:30:00,24.18,24.18,23.99,24.05,2063900.0,16.0546,16.0546,15.9285,15.9683,2063900.0
2007-08-03 09:30:00,24.07,24.08,23.82,23.87,1487000.0,15.9816,15.9882,15.8156,15.8488,1487000.0
2007-08-03 10:00:00,23.87,24.02,23.66,23.96,1779600.0,15.8488,15.9484,15.7093,15.9085,1779600.0
2007-08-03 10:30:00,23.96,24.02,23.84,23.99,1091400.0,15.9085,15.9484,15.8289,15.9285,1091400.0
2007-08-03 11:00:00,23.99,24.07,23.86,23.95,910500.0,15.9285,15.9816,15.8421,15.9019,910500.0
2007-08-03 11:30:00,23.95,24.01,23.87,23.99,516200.0,15.9019,15.9417,15.8488,15.9285,516200.0
2007-08-03 12:00:00,23.98,24.05,23.93,23.99,678000.0,15.9218,15.9683,15.8886,15.9285,678000.0
2007-08-03 12:30:00,23.99,24.03,23.88,23.96,586900.0,15.9285,15.955,15.8554,15.9085,586900.0
2007-08-03 13:00:00,23.96,24.01,23.93,23.97,670000.0,15.9085,15.9417,15.8886,15.9152,670000.0
2007-08-03 13:30:00,23.97,24.1,23.94,24.05,570100.0,15.9152,16.0015,15.8953,15.9683,570100.0
2007-08-03 14:00:00,24.05,24.1,23.85,23.85,754200.0,15.9683,16.0015,15.8355,15.8355,754200.0
2007-08-03 14:30:00,23.85,23.94,23.76,23.77,1092600.0,15.8355,15.8953,15.7757,15.7824,1092600.0
2007-08-03 15:00:00,23.77,23.8,23.66,23.71,1504500.0,15.7824,15.8023,15.7093,15.7425,1504500.0
2007-08-03 15:30:00,23.71,23.76,23.54,23.55,1910700.0,15.7425,15.7757,15.6297,15.6363,1910700.0
2007-08-06 09:30:00,23.69,23.84,23.07,23.13,2791800.0,15.7293,15.8289,15.3176,15.3574,2791800.0
2007-08-06 10:00:00,23.14,23.17,22.8,22.85,2957900.0,15.3641,15.384,15.1383,15.1715,2957900.0
2007-08-06 10:30:00,22.85,22.95,22.79,22.8,1507000.0,15.1715,15.2379,15.1317,15.1383,1507000.0
2007-08-06 11:00:00,22.81,22.83,22.66,22.78,2222500.0,15.145,15.1583,15.0454,15.1251,2222500.0
2007-08-06 11:30:00,22.78,22.92,22.77,22.85,1565500.0,15.1251,15.218,15.1184,15.1715,1565500.0
2007-08-06 12:00:00,22.85,22.86,22.64,22.7,1646400.0,15.1715,15.1782,15.0321,15.0719,1646400.0
2007-08-06 12:30:00,22.7,22.86,22.68,22.84,1537500.0,15.0719,15.1782,15.0587,15.1649,1537500.0
2007-08-06 13:00:00,22.85,22.86,22.56,22.62,1582100.0,15.1715,15.1782,14.979,15.0188,1582100.0
2007-08-06 13:30:00,22.62,22.75,22.44,22.46,1678900.0,15.0188,15.1051,14.8993,14.9126,1678900.0
2007-08-06 14:00:00,22.46,22.77,22.45,22.7,1393000.0,14.9126,15.1184,14.906,15.0719,1393000.0
2007-08-06 14:30:00,22.71,22.89,22.69,22.86,1821200.0,15.0786,15.1981,15.0653,15.1782,1821200.0
2007-08-06 15:00:00,22.85,23.23,22.85,23.23,2311400.0,15.1715,15.4238,15.1715,15.4238,2311400.0
2007-08-06 15:30:00,23.23,23.37,23.15,23.36,3046800.0,15.4238,15.5168,15.3707,15.5102,3046800.0
2007-08-07 09:30:00,23.2,23.63,23.12,23.5,1376300.0,15.4039,15.6894,15.3508,15.6031,1376300.0
2007-08-07 10:00:00,23.49,23.54,23.03,23.08,1615500.0,15.5965,15.6297,15.2911,15.3242,1615500.0
2007-08-07 10:30:00,23.08,23.09,22.87,23.06,1179200.0,15.3242,15.3309,15.1848,15.311,1179200.0
2007-08-07 11:00:00,23.06,23.19,23.03,23.04,876200.0,15.311,15.3973,15.2911,15.2977,876200.0
2007-08-07 11:30:00,23.04,23.1,22.96,23.01,827800.0,15.2977,15.3375,15.2446,15.2778,827800.0
2007-08-07 12:00:00,23.01,23.07,22.91,23.0,775200.0,15.2778,15.3176,15.2114,15.2711,775200.0
2007-08-07 12:30:00,22.99,23.01,22.9,22.96,882800.0,15.2645,15.2778,15.2047,15.2446,882800.0
2007-08-07 13:00:00,22.95,23.0,22.92,22.94,661400.0,15.2379,15.2711,15.218,15.2313,661400.0
2007-08-07 13:30:00,22.93,22.95,22.88,22.9,917500.0,15.2247,15.2379,15.1915,15.2047,917500.0
2007-08-07 14:00:00,22.9,23.05,22.71,22.79,1916200.0,15.2047,15.3043,15.0786,15.1317,1916200.0
2007-08-07 14:30:00,22.77,23.03,22.72,23.02,1586500.0,15.1184,15.2911,15.0852,15.2844,1586500.0
2007-08-07 15:00:00,23.02,23.23,22.92,23.13,2331100.0,15.2844,15.4238,15.218,15.3574,2331100.0
2007-08-07 15:30:00,23.13,23.36,23.12,23.2,2095900.0,15.3574,15.5102,15.3508,15.4039,2095900.0
2007-08-08 09:30:00,23.41,24.0,23.41,23.73,2507200.0,15.5434,15.9351,15.5434,15.7558,2507200.0
2007-08-08 10:00:00,23.73,23.86,23.64,23.7,1107200.0,15.7558,15.8421,15.6961,15.7359,1107200.0
2007-08-08 10:30:00,23.7,24.01,23.68,24.01,1558400.0,15.7359,15.9417,15.7226,15.9417,1558400.0
2007-08-08 11:00:00,24.0,24.01,23.7,23.76,1050100.0,15.9351,15.9417,15.7359,15.7757,1050100.0
2007-08-08 11:30:00,23.76,23.79,23.58,23.58,997000.0,15.7757,15.7957,15.6562,15.6562,997000.0
2007-08-08 12:00:00,23.59,23.59,23.47,23.5,1004800.0,15.6629,15.6629,15.5832,15.6031,1004800.0
2007-08-08 12:30:00,23.51,23.67,23.46,23.67,1193000.0,15.6098,15.716,15.5766,15.716,1193000.0
2007-08-08 13:00:00,23.67,23.84,23.55,23.71,1986700.0,15.716,15.8289,15.6363,15.7425,1986700.0
2007-08-08 13:30:00,23.71,23.77,23.65,23.75,1080100.0,15.7425,15.7824,15.7027,15.7691,1080100.0
2007-08-08 14:00:00,23.75,23.95,23.69,23.94,1487100.0,15.7691,15.9019,15.7293,15.8953,1487100.0
2007-08-08 14:30:00,23.94,23.95,23.69,23.73,1040400.0,15.8953,15.9019,15.7293,15.7558,1040400.0
2007-08-08 15:00:00,23.72,23.91,23.71,23.83,2090500.0,15.7492,15.8753,15.7425,15.8222,2090500.0
2007-08-08 15:30:00,23.83,24.0,23.7,24.0,2537200.0,15.8222,15.9351,15.7359,15.9351,2537200.0
2007-08-09 09:30:00,23.68,23.9,23.53,23.61,2592100.0,15.7226,15.8687,15.623,15.6761,2592100.0
2007-08-09 10:00:00,23.61,23.97,23.6,23.85,1886200.0,15.6761,15.9152,15.6695,15.8355,1886200.0
2007-08-09 10:30:00,23.85,24.0,23.78,23.85,1244900.0,15.8355,15.9351,15.789,15.8355,1244900.0
2007-08-09 11:00:00,23.85,23.96,23.8,23.83,1167400.0,15.8355,15.9085,15.8023,15.8222,1167400.0
2007-08-09 11:30:00,23.83,23.85,23.78,23.82,792100.0,15.8222,15.8355,15.789,15.8156,792100.0
2007-08-09 12:00:00,23.82,23.84,23.73,23.79,822900.0,15.8156,15.8289,15.7558,15.7957,822900.0
2007-08-09 12:30:00,23.79,23.82,23.66,23.8,677000.0,15.7957,15.8156,15.7093,15.8023,677000.0
2007-08-09 13:00:00,23.79,23.8,23.09,23.37,1702200.0,15.7957,15.8023,15.3309,15.5168,1702200.0
2007-08-09 13:30:00,23.38,23.43,23.33,23.4,1171600.0,15.5234,15.5566,15.4902,15.5367,1171600.0
2007-08-09 14:00:00,23.39,23.43,23.27,23.3,890300.0,15.5301,15.5566,15.4504,15.4703,890300.0
2007-08-09 14:30:00,23.29,23.62,23.16,23.49,1023000.0,15.4637,15.6828,15.3774,15.5965,1023000.0
2007-08-09 15:00:00,23.49,23.73,23.45,23.53,1537200.0,15.5965,15.7558,15.5699,15.623,1537200.0
2007-08-09 15:30:00,23.53,24.0,23.53,23.6,1885800.0,15.623,15.9351,15.623,15.6695,1885800.0
2007-08-10 09:30:00,23.36,23.59,23.1,23.17,1760600.0,15.5102,15.6629,15.3375,15.384,1760600.0
2007-08-10 10:00:00,23.18,23.2,22.8,22.85,1949800.0,15.3906,15.4039,15.1383,15.1715,1949800.0
2007-08-10 10:30:00,22.85,22.9,22.53,22.83,1748700.0,15.1715,15.2047,14.9591,15.1583,1748700.0
2007-08-10 11:00:00,22.83,23.05,22.78,23.0,1584200.0,15.1583,15.3043,15.1251,15.2711,1584200.0
2007-08-10 11:30:00,23.01,23.22,22.94,23.22,1967900.0,15.2778,15.4172,15.2313,15.4172,1967900.0
2007-08-10 12:00:00,23.22,23.96,23.13,23.87,1978100.0,15.4172,15.9085,15.3574,15.8488,1978100.0
2007-08-10 12:30:00,23.86,23.88,23.41,23.43,1306100.0,15.8421,15.8554,15.5434,15.5566,1306100.0
2007-08-10 13:00:00,23.43,23.82,23.41,23.57,1126700.0,15.5566,15.8156,15.5434,15.6496,1126700.0
2007-08-10 13:30:00,23.48,23.65,23.31,23.61,1147000.0,15.5898,15.7027,15.477,15.6761,1147000.0
2007-08-10 14:00:00,23.61,23.86,23.49,23.65,1522400.0,15.6761,15.8421,15.5965,15.7027,1522400.0
2007-08-10 14:30:00,23.65,23.74,23.45,23.48,860800.0,15.7027,15.7625,15.5699,15.5898,860800.0
2007-08-10 15:00:00,23.48,23.55,23.25,23.54,1635300.0,15.5898,15.6363,15.4371,15.6297,1635300.0
2007-08-10 15:30:00,23.54,23.71,23.39,23.47,2454600.0,15.6297,15.7425,15.5301,15.5832,2454600.0
2007-08-13 09:30:00,24.09,24.3,23.69,23.79,2505900.0,15.9949,16.1343,15.7293,15.7957,2505900.0
2007-08-13 10:00:00,23.78,23.99,23.77,23.97,1412500.0,15.789,15.9285,15.7824,15.9152,1412500.0
2007-08-13 10:30:00,23.97,23.98,23.81,23.85,855600.0,15.9152,15.9218,15.8089,15.8355,855600.0
2007-08-13 11:00:00,23.85,24.0,23.76,23.98,727600.0,15.8355,15.9351,15.7757,15.9218,727600.0
2007-08-13 11:30:00,23.99,24.07,23.95,23.99,854000.0,15.9285,15.9816,15.9019,15.9285,854000.0
2007-08-13 12:00:00,24.0,24.01,23.89,23.9,570200.0,15.9351,15.9417,15.8621,15.8687,570200.0
2007-08-13 12:30:00,23.9,23.9,23.75,23.78,561500.0,15.8687,15.8687,15.7691,15.789,561500.0
2007-08-13 13:00:00,23.78,23.79,23.61,23.68,745900.0,15.789,15.7957,15.6761,15.7226,745900.0
2007-08-13 13:30:00,23.69,23.82,23.66,23.81,541200.0,15.7293,15.8156,15.7093,15.8089,541200.0
2007-08-13 14:00:00,23.81,23.81,23.7,23.74,643700.0,15.8089,15.8089,15.7359,15.7625,643700.0
2007-08-13 14:30:00,23.75,23.75,23.66,23.66,766400.0,15.7691,15.7691,15.7093,15.7093,766400.0
2007-08-13 15:00:00,23.66,23.7,23.59,23.69,837400.0,15.7093,15.7359,15.6629,15.7293,837400.0
2007-08-13 15:30:00,23.69,23.73,23.62,23.67,1860500.0,15.7293,15.7558,15.6828,15.716,1860500.0
2007-08-14 09:30:00,23.92,23.99,23.81,23.9,1123600.0,15.882,15.9285,15.8089,15.8687,1123600.0
2007-08-14 10:00:00,23.9,23.91,23.53,23.63,1571900.0,15.8687,15.8753,15.623,15.6894,1571900.0
2007-08-14 10:30:00,23.63,23.81,23.6,23.75,1283400.0,15.6894,15.8089,15.6695,15.7691,1283400.0
2007-08-14 11:00:00,23.74,23.77,23.42,23.48,901300.0,15.7625,15.7824,15.55,15.5898,901300.0
2007-08-14 11:30:00,23.48,23.64,23.43,23.6,718100.0,15.5898,15.6961,15.5566,15.6695,718100.0
2007-08-14 12:00:00,23.6,23.63,23.48,23.55,474200.0,15.6695,15.6894,15.5898,15.6363,474200.0
2007-08-14 12:30:00,23.53,23.67,23.51,23.65,372500.0,15.623,15.716,15.6098,15.7027,372500.0
2007-08-14 13:00:00,23.64,23.66,23.52,23.54,383500.0,15.6961,15.7093,15.6164,15.6297,383500.0
2007-08-14 13:30:00,23.54,23.64,23.46,23.5,596800.0,15.6297,15.6961,15.5766,15.6031,596800.0
2007-08-14 14:00:00,23.5,23.5,23.39,23.49,746100.0,15.6031,15.6031,15.5301,15.5965,746100.0
2007-08-14 14:30:00,23.49,23.49,23.35,23.45,1139700.0,15.5965,15.5965,15.5035,15.5699,1139700.0
2007-08-14 15:00:00,23.45,23.57,23.4,23.46,704400.0,15.5699,15.6496,15.5367,15.5766,704400.0
2007-08-14 15:30:00,23.46,23.49,23.34,23.34,1384300.0,15.5766,15.5965,15.4969,15.4969,1384300.0
2007-08-15 09:30:00,23.33,23.33,22.95,23.01,2245500.0,15.4902,15.4902,15.2379,15.2778,2245500.0
2007-08-15 10:00:00,23.03,23.45,22.83,23.45,1623500.0,15.2911,15.5699,15.1583,15.5699,1623500.0
2007-08-15 10:30:00,23.44,23.44,23.13,23.23,988900.0,15.5633,15.5633,15.3574,15.4238,988900.0
2007-08-15 11:00:00,23.23,23.34,23.18,23.3,599800.0,15.4238,15.4969,15.3906,15.4703,599800.0
2007-08-15 11:30:00,23.29,23.31,23.02,23.09,683600.0,15.4637,15.477,15.2844,15.3309,683600.0
2007-08-15 12:00:00,23.09,23.19,23.04,23.1,494900.0,15.3309,15.3973,15.2977,15.3375,494900.0
2007-08-15 12:30:00,23.1,23.25,23.07,23.19,508300.0,15.3375,15.4371,15.3176,15.3973,508300.0
2007-08-15 13:00:00,23.2,23.28,23.16,23.28,625500.0,15.4039,15.457,15.3774,15.457,625500.0
2007-08-15 13:30:00,23.29,23.5,23.29,23.35,696800.0,15.4637,15.6031,15.4637,15.5035,696800.0
2007-08-15 14:00:00,23.35,23.43,23.24,23.37,773100.0,15.5035,15.5566,15.4305,15.5168,773100.0
2007-08-15 14:30:00,23.37,23.4,23.14,23.16,1024800.0,15.5168,15.5367,15.3641,15.3774,1024800.0
2007-08-15 15:00:00,23.16,23.21,23.0,23.0,1122400.0,15.3774,15.4106,15.2711,15.2711,1122400.0
2007-08-15 15:30:00,23.01,23.1,22.91,22.94,1613000.0,15.2778,15.3375,15.2114,15.2313,1613000.0
2007-08-16 09:30:00,22.7,22.92,22.46,22.52,1573400.0,15.0719,15.218,14.9126,14.9524,1573400.0
2007-08-16 10:00:00,22.52,22.55,22.05,22.27,2863900.0,14.9524,14.9723,14.6404,14.7864,2863900.0
2007-08-16 10:30:00,22.27,22.36,22.09,22.21,1756100.0,14.7864,14.8462,14.6669,14.7466,1756100.0
2007-08-16 11:00:00,22.21,22.37,22.12,22.26,1186600.0,14.7466,14.8528,14.6868,14.7798,1186600.0
2007-08-16 11:30:00,22.26,22.3,22.1,22.13,1305200.0,14.7798,14.8064,14.6736,14.6935,1305200.0
2007-08-16 12:00:00,22.13,22.13,21.65,21.76,1769700.0,14.6935,14.6935,14.3748,14.4478,1769700.0
2007-08-16 12:30:00,21.75,21.95,21.47,21.63,1625500.0,14.4412,14.574,14.2553,14.3615,1625500.0
2007-08-16 13:00:00,21.63,21.97,21.51,21.82,1275400.0,14.3615,14.5873,14.2818,14.4877,1275400.0
2007-08-16 13:30:00,21.81,21.99,21.57,21.93,1669400.0,14.481,14.6005,14.3217,14.5607,1669400.0
2007-08-16 14:00:00,21.93,22.17,21.8,22.03,1693900.0,14.5607,14.72,14.4744,14.6271,1693900.0
2007-08-16 14:30:00,22.03,22.13,21.86,22.08,1412400.0,14.6271,14.6935,14.5142,14.6603,1412400.0
2007-08-16 15:00:00,22.08,22.08,21.66,21.97,1367600.0,14.6603,14.6603,14.3814,14.5873,1367600.0
2007-08-16 15:30:00,21.97,22.65,21.9,22.55,3858500.0,14.5873,15.0387,14.5408,14.9723,3858500.0
2007-08-17 09:30:00,23.1,23.31,23.0,23.07,3630800.0,15.3375,15.477,15.2711,15.3176,3630800.0
2007-08-17 10:00:00,23.06,23.09,22.55,22.64,1944800.0,15.311,15.3309,14.9723,15.0321,1944800.0
2007-08-17 10:30:00,22.64,22.78,22.51,22.68,1095200.0,15.0321,15.1251,14.9458,15.0587,1095200.0
2007-08-17 11:00:00,22.68,22.83,22.61,22.72,971700.0,15.0587,15.1583,15.0122,15.0852,971700.0
2007-08-17 11:30:00,22.73,22.95,22.72,22.78,841100.0,15.0919,15.2379,15.0852,15.1251,841100.0
2007-08-17 12:00:00,22.78,22.81,22.65,22.75,868900.0,15.1251,15.145,15.0387,15.1051,868900.0
2007-08-17 12:30:00,22.75,22.89,22.71,22.87,689300.0,15.1051,15.1981,15.0786,15.1848,689300.0
2007-08-17 13:00:00,22.87,23.15,22.86,23.0,824600.0,15.1848,15.3707,15.1782,15.2711,824600.0
2007-08-17 13:30:00,23.01,23.09,22.96,23.08,712000.0,15.2778,15.3309,15.2446,15.3242,712000.0
2007-08-17 14:00:00,23.07,23.22,23.0,23.15,1274100.0,15.3176,15.4172,15.2711,15.3707,1274100.0
2007-08-17 14:30:00,23.16,23.21,23.05,23.07,956900.0,15.3774,15.4106,15.3043,15.3176,956900.0
2007-08-17 15:00:00,23.06,23.15,23.03,23.04,1448500.0,15.311,15.3707,15.2911,15.2977,1448500.0
2007-08-17 15:30:00,23.05,23.11,22.9,22.98,2509200.0,15.3043,15.3442,15.2047,15.2579,2509200.0
2007-08-20 09:30:00,23.23,23.41,23.05,23.11,1177100.0,15.4238,15.5434,15.3043,15.3442,1177100.0
2007-08-20 10:00:00,23.11,23.36,23.07,23.14,1282800.0,15.3442,15.5102,15.3176,15.3641,1282800.0
2007-08-20 10:30:00,23.14,23.31,23.07,23.19,837900.0,15.3641,15.477,15.3176,15.3973,837900.0
2007-08-20 11:00:00,23.19,23.24,22.99,23.23,1041300.0,15.3973,15.4305,15.2645,15.4238,1041300.0
2007-08-20 11:30:00,23.23,23.25,23.15,23.16,782000.0,15.4238,15.4371,15.3707,15.3774,782000.0
2007-08-20 12:00:00,23.15,23.2,23.03,23.18,850400.0,15.3707,15.4039,15.2911,15.3906,850400.0
2007-08-20 12:30:00,23.18,23.19,23.09,23.09,545700.0,15.3906,15.3973,15.3309,15.3309,545700.0
2007-08-20 13:00:00,23.09,23.18,23.03,23.12,668000.0,15.3309,15.3906,15.2911,15.3508,668000.0
2007-08-20 13:30:00,23.12,23.3,23.11,23.24,742300.0,15.3508,15.4703,15.3442,15.4305,742300.0
2007-08-20 14:00:00,23.24,23.34,23.2,23.34,730100.0,15.4305,15.4969,15.4039,15.4969,730100.0
2007-08-20 14:30:00,23.34,23.53,23.33,23.53,996400.0,15.4969,15.623,15.4902,15.623,996400.0
2007-08-20 15:00:00,23.52,23.85,23.52,23.76,1894600.0,15.6164,15.8355,15.6164,15.7757,1894600.0
2007-08-20 15:30:00,23.76,23.77,23.54,23.62,2265300.0,15.7757,15.7824,15.6297,15.6828,2265300.0
2007-08-21 09:30:00,23.6,23.62,23.35,23.45,1198200.0,15.6695,15.6828,15.5035,15.5699,1198200.0
2007-08-21 10:00:00,23.45,23.51,23.09,23.27,1567900.0,15.5699,15.6098,15.3309,15.4504,1567900.0
2007-08-21 10:30:00,23.28,23.35,23.17,23.21,762600.0,15.457,15.5035,15.384,15.4106,762600.0
2007-08-21 11:00:00,23.21,23.34,23.12,23.24,934600.0,15.4106,15.4969,15.3508,15.4305,934600.0
2007-08-21 11:30:00,23.24,23.43,23.16,23.39,1469700.0,15.4305,15.5566,15.3774,15.5301,1469700.0
2007-08-21 12:00:00,23.38,23.55,23.34,23.44,1044900.0,15.5234,15.6363,15.4969,15.5633,1044900.0
2007-08-21 12:30:00,23.44,23.45,23.25,23.34,752200.0,15.5633,15.5699,15.4371,15.4969,752200.0
2007-08-21 13:00:00,23.34,23.36,23.27,23.29,378500.0,15.4969,15.5102,15.4504,15.4637,378500.0
2007-08-21 13:30:00,23.3,23.36,23.28,23.33,349500.0,15.4703,15.5102,15.457,15.4902,349500.0
2007-08-21 14:00:00,23.33,23.38,23.29,23.33,407600.0,15.4902,15.5234,15.4637,15.4902,407600.0
2007-08-21 14:30:00,23.33,23.36,23.2,23.27,485100.0,15.4902,15.5102,15.4039,15.4504,485100.0
2007-08-21 15:00:00,23.27,23.36,23.26,23.3,521600.0,15.4504,15.5102,15.4438,15.4703,521600.0
2007-08-21 15:30:00,23.31,23.4,23.31,23.33,916100.0,15.477,15.5367,15.477,15.4902,916100.0
2007-08-22 09:30:00,23.69,23.86,23.52,23.54,1533500.0,15.7293,15.8421,15.6164,15.6297,1533500.0
2007-08-22 10:00:00,23.54,23.58,23.46,23.5,1195800.0,15.6297,15.6562,15.5766,15.6031,1195800.0
2007-08-22 10:30:00,23.5,23.6,23.47,23.52,1261400.0,15.6031,15.6695,15.5832,15.6164,1261400.0
2007-08-22 11:00:00,23.51,23.56,23.4,23.5,951700.0,15.6098,15.643,15.5367,15.6031,951700.0
2007-08-22 11:30:00,23.49,23.55,23.46,23.52,492400.0,15.5965,15.6363,15.5766,15.6164,492400.0
2007-08-22 12:00:00,23.51,23.62,23.49,23.57,863500.0,15.6098,15.6828,15.5965,15.6496,863500.0
2007-08-22 12:30:00,23.58,23.58,23.45,23.48,867300.0,15.6562,15.6562,15.5699,15.5898,867300.0
2007-08-22 13:00:00,23.47,23.51,23.4,23.46,749800.0,15.5832,15.6098,15.5367,15.5766,749800.0
2007-08-22 13:30:00,23.46,23.56,23.43,23.53,767000.0,15.5766,15.643,15.5566,15.623,767000.0
2007-08-22 14:00:00,23.53,23.55,23.46,23.47,640100.0,15.623,15.6363,15.5766,15.5832,640100.0
2007-08-22 14:30:00,23.47,23.51,23.4,23.5,559900.0,15.5832,15.6098,15.5367,15.6031,559900.0
2007-08-22 15:00:00,23.49,23.58,23.46,23.52,840900.0,15.5965,15.6562,15.5766,15.6164,840900.0
2007-08-22 15:30:00,23.52,23.62,23.51,23.58,1775400.0,15.6164,15.6828,15.6098,15.6562,1775400.0
2007-08-23 09:30:00,23.79,23.8,23.26,23.27,1258400.0,15.7957,15.8023,15.4438,15.4504,1258400.0
2007-08-23 10:00:00,23.28,23.42,23.28,23.33,726900.0,15.457,15.55,15.457,15.4902,726900.0
2007-08-23 10:30:00,23.34,23.42,23.33,23.36,749100.0,15.4969,15.55,15.4902,15.5102,749100.0
2007-08-23 11:00:00,23.35,23.42,23.31,23.37,930200.0,15.5035,15.55,15.477,15.5168,930200.0
2007-08-23 11:30:00,23.37,23.4,23.29,23.3,484600.0,15.5168,15.5367,15.4637,15.4703,484600.0
2007-08-23 12:00:00,23.3,23.39,23.3,23.36,668000.0,15.4703,15.5301,15.4703,15.5102,668000.0
2007-08-23 12:30:00,23.36,23.39,23.23,23.26,616300.0,15.5102,15.5301,15.4238,15.4438,616300.0
2007-08-23 13:00:00,23.27,23.3,23.24,23.25,409600.0,15.4504,15.4703,15.4305,15.4371,409600.0
2007-08-23 13:30:00,23.25,23.36,23.25,23.34,471700.0,15.4371,15.5102,15.4371,15.4969,471700.0
2007-08-23 14:00:00,23.34,23.38,23.32,23.32,550800.0,15.4969,15.5234,15.4836,15.4836,550800.0
2007-08-23 14:30:00,23.33,23.37,23.28,23.34,582800.0,15.4902,15.5168,15.457,15.4969,582800.0
2007-08-23 15:00:00,23.33,23.43,23.31,23.39,826600.0,15.4902,15.5566,15.477,15.5301,826600.0
2007-08-23 15:30:00,23.38,23.44,23.38,23.39,1055200.0,15.5234,15.5633,15.5234,15.5301,1055200.0
2007-08-24 09:30:00,23.35,23.45,23.27,23.38,688200.0,15.5035,15.5699,15.4504,15.5234,688200.0
2007-08-24 10:00:00,23.38,23.48,23.25,23.27,1095400.0,15.5234,15.5898,15.4371,15.4504,1095400.0
2007-08-24 10:30:00,23.27,23.3,23.21,23.24,739300.0,15.4504,15.4703,15.4106,15.4305,739300.0
2007-08-24 11:00:00,23.24,23.41,23.24,23.39,575200.0,15.4305,15.5434,15.4305,15.5301,575200.0
2007-08-24 11:30:00,23.39,23.51,23.39,23.49,565700.0,15.5301,15.6098,15.5301,15.5965,565700.0
2007-08-24 12:00:00,23.49,23.62,23.46,23.61,873100.0,15.5965,15.6828,15.5766,15.6761,873100.0
2007-08-24 12:30:00,23.62,23.65,23.56,23.58,474800.0,15.6828,15.7027,15.643,15.6562,474800.0
2007-08-24 13:00:00,23.57,23.65,23.48,23.63,721400.0,15.6496,15.7027,15.5898,15.6894,721400.0
2007-08-24 13:30:00,23.64,23.69,23.62,23.69,542200.0,15.6961,15.7293,15.6828,15.7293,542200.0
2007-08-24 14:00:00,23.68,23.76,23.68,23.75,516500.0,15.7226,15.7757,15.7226,15.7691,516500.0
2007-08-24 14:30:00,23.75,23.93,23.74,23.93,708200.0,15.7691,15.8886,15.7625,15.8886,708200.0
2007-08-24 15:00:00,23.92,23.93,23.82,23.91,717200.0,15.882,15.8886,15.8156,15.8753,717200.0
2007-08-24 15:30:00,23.91,24.0,23.9,23.98,1426100.0,15.8753,15.9351,15.8687,15.9218,1426100.0
2007-08-27 09:30:00,23.88,23.99,23.53,23.65,958100.0,15.889,15.9622,15.6561,15.736,958100.0
2007-08-27 10:00:00,23.66,23.74,23.53,23.55,1023600.0,15.7426,15.7959,15.6561,15.6695,1023600.0
2007-08-27 10:30:00,23.55,23.56,23.45,23.47,965600.0,15.6695,15.6761,15.6029,15.6162,965600.0
2007-08-27 11:00:00,23.48,23.63,23.48,23.53,735700.0,15.6229,15.7227,15.6229,15.6561,735700.0
2007-08-27 11:30:00,23.52,23.58,23.5,23.53,438400.0,15.6495,15.6894,15.6362,15.6561,438400.0
2007-08-27 12:00:00,23.52,23.59,23.47,23.58,460100.0,15.6495,15.6961,15.6162,15.6894,460100.0
2007-08-27 12:30:00,23.57,23.61,23.5,23.52,367700.0,15.6828,15.7094,15.6362,15.6495,367700.0
2007-08-27 13:00:00,23.51,23.61,23.49,23.61,583900.0,15.6428,15.7094,15.6295,15.7094,583900.0
2007-08-27 13:30:00,23.6,23.7,23.6,23.6,621700.0,15.7027,15.7693,15.7027,15.7027,621700.0
2007-08-27 14:00:00,23.61,23.72,23.6,23.72,429400.0,15.7094,15.7826,15.7027,15.7826,429400.0
2007-08-27 14:30:00,23.72,23.83,23.69,23.7,449500.0,15.7826,15.8558,15.7626,15.7693,449500.0
2007-08-27 15:00:00,23.7,23.74,23.63,23.7,567100.0,15.7693,15.7959,15.7227,15.7693,567100.0
2007-08-27 15:30:00,23.69,23.78,23.58,23.6,923400.0,15.7626,15.8225,15.6894,15.7027,923400.0
2007-08-28 09:30:00,23.41,23.49,23.27,23.34,678800.0,15.5763,15.6295,15.4832,15.5297,678800.0
2007-08-28 10:00:00,23.35,23.38,23.24,23.27,891500.0,15.5364,15.5563,15.4632,15.4832,891500.0
2007-08-28 10:30:00,23.27,23.35,23.17,23.24,1025400.0,15.4832,15.5364,15.4166,15.4632,1025400.0
2007-08-28 11:00:00,23.24,23.25,23.06,23.1,722000.0,15.4632,15.4698,15.3434,15.37,722000.0
2007-08-28 11:30:00,23.11,23.16,22.98,23.09,869200.0,15.3767,15.41,15.2902,15.3634,869200.0
2007-08-28 12:00:00,23.09,23.18,23.05,23.12,575800.0,15.3634,15.4233,15.3368,15.3833,575800.0
2007-08-28 12:30:00,23.12,23.24,23.11,23.2,474300.0,15.3833,15.4632,15.3767,15.4366,474300.0
2007-08-28 13:00:00,23.2,23.31,23.18,23.27,591800.0,15.4366,15.5098,15.4233,15.4832,591800.0
2007-08-28 13:30:00,23.27,23.38,23.27,23.32,422300.0,15.4832,15.5563,15.4832,15.5164,422300.0
2007-08-28 14:00:00,23.32,23.36,23.15,23.26,605000.0,15.5164,15.543,15.4033,15.4765,605000.0
2007-08-28 14:30:00,23.25,23.29,23.13,23.16,485500.0,15.4698,15.4965,15.39,15.41,485500.0
2007-08-28 15:00:00,23.16,23.23,23.08,23.12,688700.0,15.41,15.4565,15.3567,15.3833,688700.0
2007-08-28 15:30:00,23.12,23.13,22.91,22.95,1239000.0,15.3833,15.39,15.2436,15.2702,1239000.0
2007-08-29 09:30:00,23.09,23.39,23.06,23.21,766400.0,15.3634,15.563,15.3434,15.4432,766400.0
2007-08-29 10:00:00,23.2,23.4,23.19,23.36,599200.0,15.4366,15.5696,15.4299,15.543,599200.0
2007-08-29 10:30:00,23.37,23.45,23.31,23.42,801900.0,15.5497,15.6029,15.5098,15.583,801900.0
2007-08-29 11:00:00,23.42,23.57,23.42,23.43,753100.0,15.583,15.6828,15.583,15.5896,753100.0
2007-08-29 11:30:00,23.44,23.6,23.44,23.5,606700.0,15.5963,15.7027,15.5963,15.6362,606700.0
2007-08-29 12:00:00,23.51,23.56,23.46,23.5,337900.0,15.6428,15.6761,15.6096,15.6362,337900.0
2007-08-29 12:30:00,23.5,23.52,23.36,23.38,317200.0,15.6362,15.6495,15.543,15.5563,317200.0
2007-08-29 13:00:00,23.38,23.46,23.32,23.36,318800.0,15.5563,15.6096,15.5164,15.543,318800.0
2007-08-29 13:30:00,23.35,23.42,23.27,23.36,505100.0,15.5364,15.583,15.4832,15.543,505100.0
2007-08-29 14:00:00,23.36,23.56,23.36,23.56,565600.0,15.543,15.6761,15.543,15.6761,565600.0
2007-08-29 14:30:00,23.56,23.68,23.54,23.58,664600.0,15.6761,15.756,15.6628,15.6894,664600.0
2007-08-29 15:00:00,23.59,23.7,23.55,23.6,755100.0,15.6961,15.7693,15.6695,15.7027,755100.0
2007-08-29 15:30:00,23.61,23.71,23.6,23.68,1488500.0,15.7094,15.7759,15.7027,15.756,1488500.0
2007-08-30 09:30:00,23.32,23.6,23.3,23.48,1015100.0,15.5164,15.7027,15.5031,15.6229,1015100.0
2007-08-30 10:00:00,23.48,23.74,23.48,23.71,1230000.0,15.6229,15.7959,15.6229,15.7759,1230000.0
2007-08-30 10:30:00,23.71,23.72,23.58,23.59,750700.0,15.7759,15.7826,15.6894,15.6961,750700.0
2007-08-30 11:00:00,23.59,23.73,23.58,23.7,822500.0,15.6961,15.7892,15.6894,15.7693,822500.0
2007-08-30 11:30:00,23.7,23.75,23.64,23.65,527400.0,15.7693,15.8025,15.7293,15.736,527400.0
2007-08-30 12:00:00,23.65,23.66,23.5,23.54,715400.0,15.736,15.7426,15.6362,15.6628,715400.0
2007-08-30 12:30:00,23.54,23.63,23.53,23.58,389300.0,15.6628,15.7227,15.6561,15.6894,389300.0
2007-08-30 13:00:00,23.59,23.61,23.54,23.59,584500.0,15.6961,15.7094,15.6628,15.6961,584500.0
2007-08-30 13:30:00,23.59,23.6,23.49,23.52,461900.0,15.6961,15.7027,15.6295,15.6495,461900.0
2007-08-30 14:00:00,23.52,23.54,23.28,23.28,934400.0,15.6495,15.6628,15.4898,15.4898,934400.0
2007-08-30 14:30:00,23.27,23.28,23.03,23.09,1460800.0,15.4832,15.4898,15.3235,15.3634,1460800.0
2007-08-30 15:00:00,23.1,23.22,23.08,23.14,1453100.0,15.37,15.4499,15.3567,15.3967,1453100.0
2007-08-30 15:30:00,23.14,23.25,23.14,23.24,1456000.0,15.3967,15.4698,15.3967,15.4632,1456000.0
2007-08-31 09:30:00,23.58,23.62,23.21,23.23,1149400.0,15.6894,15.716,15.4432,15.4565,1149400.0
2007-08-31 10:00:00,23.23,23.34,23.19,23.22,1213000.0,15.4565,15.5297,15.4299,15.4499,1213000.0
2007-08-31 10:30:00,23.22,23.3,23.21,23.21,635500.0,15.4499,15.5031,15.4432,15.4432,635500.0
2007-08-31 11:00:00,23.21,23.22,23.04,23.17,1219800.0,15.4432,15.4499,15.3301,15.4166,1219800.0
2007-08-31 11:30:00,23.17,23.25,23.15,23.22,615000.0,15.4166,15.4698,15.4033,15.4499,615000.0
2007-08-31 12:00:00,23.22,23.23,23.11,23.2,598800.0,15.4499,15.4565,15.3767,15.4366,598800.0
2007-08-31 12:30:00,23.2,23.27,23.18,23.24,1043000.0,15.4366,15.4832,15.4233,15.4632,1043000.0
2007-08-31 13:00:00,23.24,23.3,23.21,23.29,718100.0,15.4632,15.5031,15.4432,15.4965,718100.0
2007-08-31 13:30:00,23.3,23.34,23.22,23.26,772600.0,15.5031,15.5297,15.4499,15.4765,772600.0
2007-08-31 14:00:00,23.26,23.31,23.25,23.28,492400.0,15.4765,15.5098,15.4698,15.4898,492400.0
2007-08-31 14:30:00,23.29,23.31,23.27,23.31,546900.0,15.4965,15.5098,15.4832,15.5098,546900.0
2007-08-31 15:00:00,23.31,23.44,23.3,23.38,806200.0,15.5098,15.5963,15.5031,15.5563,806200.0
2007-08-31 15:30:00,23.38,23.49,23.32,23.33,1238000.0,15.5563,15.6295,15.5164,15.5231,1238000.0
2007-09-04 09:30:00,23.4,23.6,23.38,23.52,1201200.0,15.5696,15.7027,15.5563,15.6495,1201200.0
2007-09-04 10:00:00,23.52,23.79,23.51,23.63,1118500.0,15.6495,15.8291,15.6428,15.7227,1118500.0
2007-09-04 10:30:00,23.64,23.72,23.6,23.62,687100.0,15.7293,15.7826,15.7027,15.716,687100.0
2007-09-04 11:00:00,23.63,23.75,23.62,23.73,485700.0,15.7227,15.8025,15.716,15.7892,485700.0
2007-09-04 11:30:00,23.72,23.93,23.72,23.89,1174900.0,15.7826,15.9223,15.7826,15.8957,1174900.0
2007-09-04 12:00:00,23.89,24.04,23.89,24.03,855900.0,15.8957,15.9955,15.8957,15.9888,855900.0
2007-09-04 12:30:00,24.03,24.07,24.01,24.05,506200.0,15.9888,16.0154,15.9755,16.0021,506200.0
2007-09-04 13:00:00,24.04,24.25,24.03,24.25,1096100.0,15.9955,16.1352,15.9888,16.1352,1096100.0
2007-09-04 13:30:00,24.24,24.29,24.22,24.23,1099100.0,16.1286,16.1618,16.1153,16.1219,1099100.0
2007-09-04 14:00:00,24.23,24.35,24.17,24.34,1075300.0,16.1219,16.2017,16.082,16.1951,1075300.0
2007-09-04 14:30:00,24.34,24.64,24.34,24.62,1867500.0,16.1951,16.3947,16.1951,16.3814,1867500.0
2007-09-04 15:00:00,24.62,24.7,24.48,24.54,1526400.0,16.3814,16.4346,16.2882,16.3282,1526400.0
2007-09-04 15:30:00,24.54,24.57,24.09,24.14,3137500.0,16.3282,16.3481,16.0288,16.062,3137500.0
2007-09-05 09:30:00,23.88,24.38,23.84,24.07,2112100.0,15.889,16.2217,15.8624,16.0154,2112100.0
2007-09-05 10:00:00,24.07,24.38,23.84,23.91,1557200.0,16.0154,16.2217,15.8624,15.909,1557200.0
2007-09-05 10:30:00,23.91,23.94,23.82,23.91,856400.0,15.909,15.9289,15.8491,15.909,856400.0
2007-09-05 11:00:00,23.91,23.91,23.78,23.83,908700.0,15.909,15.909,15.8225,15.8558,908700.0
2007-09-05 11:30:00,23.83,24.09,23.75,24.05,861900.0,15.8558,16.0288,15.8025,16.0021,861900.0
2007-09-05 12:00:00,24.05,24.06,23.9,23.91,831500.0,16.0021,16.0088,15.9023,15.909,831500.0
2007-09-05 12:30:00,23.91,23.96,23.86,23.94,366000.0,15.909,15.9423,15.8757,15.9289,366000.0
2007-09-05 13:00:00,23.94,24.04,23.93,23.99,434100.0,15.9289,15.9955,15.9223,15.9622,434100.0
2007-09-05 13:30:00,23.98,24.01,23.9,23.96,594000.0,15.9556,15.9755,15.9023,15.9423,594000.0
2007-09-05 14:00:00,23.96,24.01,23.8,23.81,1148100.0,15.9423,15.9755,15.8358,15.8424,1148100.0
2007-09-05 14:30:00,23.81,23.96,23.81,23.96,1221300.0,15.8424,15.9423,15.8424,15.9423,1221300.0
2007-09-05 15:00:00,23.97,24.12,23.94,24.01,1168700.0,15.9489,16.0487,15.9289,15.9755,1168700.0
2007-09-05 15:30:00,24.01,24.28,23.93,24.12,2510100.0,15.9755,16.1552,15.9223,16.0487,2510100.0
2007-09-06 09:30:00,24.32,24.49,24.13,24.47,1292000.0,16.1818,16.2949,16.0554,16.2816,1292000.0
2007-09-06 10:00:00,24.47,24.51,24.31,24.49,1803200.0,16.2816,16.3082,16.1751,16.2949,1803200.0
2007-09-06 10:30:00,24.49,25.0,24.48,24.9,2186500.0,16.2949,16.6342,16.2882,16.5677,2186500.0
2007-09-06 11:00:00,24.91,24.96,24.79,24.92,1664700.0,16.5744,16.6076,16.4945,16.581,1664700.0
2007-09-06 11:30:00,24.93,25.04,24.9,25.0,1379400.0,16.5877,16.6609,16.5677,16.6342,1379400.0
2007-09-06 12:00:00,25.0,25.12,24.95,25.01,1302300.0,16.6342,16.7141,16.601,16.6409,1302300.0
2007-09-06 12:30:00,25.01,25.08,24.7,25.06,3993800.0,16.6409,16.6875,16.4346,16.6742,3993800.0
2007-09-06 13:00:00,25.07,25.13,24.92,25.08,1583200.0,16.6808,16.7207,16.581,16.6875,1583200.0
2007-09-06 13:30:00,25.08,25.18,25.03,25.09,1166600.0,16.6875,16.754,16.6542,16.6941,1166600.0
2007-09-06 14:00:00,25.08,25.2,25.06,25.15,1070800.0,16.6875,16.7673,16.6742,16.734,1070800.0
2007-09-06 14:30:00,25.15,25.19,24.92,25.0,1575800.0,16.734,16.7607,16.581,16.6342,1575800.0
2007-09-06 15:00:00,25.0,25.1,24.99,25.07,1211800.0,16.6342,16.7008,16.6276,16.6808,1211800.0
2007-09-06 15:30:00,25.08,25.23,25.05,25.2,2040800.0,16.6875,16.7873,16.6675,16.7673,2040800.0
2007-09-07 09:30:00,24.69,25.22,24.58,25.14,2461600.0,16.428,16.7806,16.3548,16.7274,2461600.0
2007-09-07 10:00:00,25.13,25.15,24.85,24.89,1343500.0,16.7207,16.734,16.5344,16.561,1343500.0
2007-09-07 10:30:00,24.88,24.89,24.6,24.63,1190800.0,16.5544,16.561,16.3681,16.3881,1190800.0
2007-09-07 11:00:00,24.63,24.66,24.45,24.52,1880600.0,16.3881,16.408,16.2683,16.3149,1880600.0
2007-09-07 11:30:00,24.52,24.75,24.51,24.7,1046700.0,16.3149,16.4679,16.3082,16.4346,1046700.0
2007-09-07 12:00:00,24.7,24.85,24.66,24.85,742800.0,16.4346,16.5344,16.408,16.5344,742800.0
2007-09-07 12:30:00,24.85,24.92,24.8,24.86,639600.0,16.5344,16.581,16.5012,16.5411,639600.0
2007-09-07 13:00:00,24.86,24.99,24.85,24.88,637100.0,16.5411,16.6276,16.5344,16.5544,637100.0
2007-09-07 13:30:00,24.88,24.95,24.87,24.91,730900.0,16.5544,16.601,16.5477,16.5744,730900.0
2007-09-07 14:00:00,24.91,24.99,24.85,24.97,812900.0,16.5744,16.6276,16.5344,16.6143,812900.0
2007-09-07 14:30:00,24.97,24.98,24.78,24.78,1134000.0,16.6143,16.6209,16.4879,16.4879,1134000.0
2007-09-07 15:00:00,24.78,24.81,24.52,24.64,1034400.0,16.4879,16.5078,16.3149,16.3947,1034400.0
2007-09-07 15:30:00,24.63,24.81,24.62,24.71,1876900.0,16.3881,16.5078,16.3814,16.4413,1876900.0
2007-09-10 09:30:00,25.19,25.34,25.1,25.11,2926700.0,16.7607,16.8605,16.7008,16.7074,2926700.0
2007-09-10 10:00:00,25.11,25.2,24.9,24.91,1806200.0,16.7074,16.7673,16.5677,16.5744,1806200.0
2007-09-10 10:30:00,24.92,24.95,24.76,24.9,1135400.0,16.581,16.601,16.4746,16.5677,1135400.0
2007-09-10 11:00:00,24.89,24.95,24.7,24.78,803100.0,16.561,16.601,16.4346,16.4879,803100.0
2007-09-10 11:30:00,24.79,24.88,24.73,24.84,477000.0,16.4945,16.5544,16.4546,16.5278,477000.0
2007-09-10 12:00:00,24.84,79.7,24.79,24.87,898600.0,16.5278,53.03,16.4945,16.5477,898600.0
2007-09-10 12:30:00,24.87,24.95,24.85,24.9,444600.0,16.5477,16.601,16.5344,16.5677,444600.0
2007-09-10 13:00:00,24.9,24.99,24.88,24.93,591200.0,16.5677,16.6276,16.5544,16.5877,591200.0
2007-09-10 13:30:00,24.94,25.0,24.84,24.86,763800.0,16.5943,16.6342,16.5278,16.5411,763800.0
2007-09-10 14:00:00,24.86,24.95,24.78,24.93,746000.0,16.5411,16.601,16.4879,16.5877,746000.0
2007-09-10 14:30:00,24.93,24.98,24.87,24.95,678100.0,16.5877,16.6209,16.5477,16.601,678100.0
2007-09-10 15:00:00,24.94,25.11,24.93,25.04,1324100.0,16.5943,16.7074,16.5877,16.6609,1324100.0
2007-09-10 15:30:00,25.04,25.05,24.91,24.92,970500.0,16.6609,16.6675,16.5744,16.581,970500.0
2007-09-11 09:30:00,25.02,25.25,25.02,25.14,1437800.0,16.6475,16.8006,16.6475,16.7274,1437800.0
2007-09-11 10:00:00,25.13,25.2,24.96,25.12,1196000.0,16.7207,16.7673,16.6076,16.7141,1196000.0
2007-09-11 10:30:00,25.12,25.15,25.0,25.03,545300.0,16.7141,16.734,16.6342,16.6542,545300.0
2007-09-11 11:00:00,25.04,25.11,25.0,25.1,500900.0,16.6609,16.7074,16.6342,16.7008,500900.0
2007-09-11 11:30:00,25.1,25.13,25.02,25.09,416000.0,16.7008,16.7207,16.6475,16.6941,416000.0
2007-09-11 12:00:00,25.09,25.11,25.0,25.07,571300.0,16.6941,16.7074,16.6342,16.6808,571300.0
2007-09-11 12:30:00,25.07,25.12,25.05,25.09,352800.0,16.6808,16.7141,16.6675,16.6941,352800.0
2007-09-11 13:00:00,25.09,25.12,25.05,25.1,292500.0,16.6941,16.7141,16.6675,16.7008,292500.0
2007-09-11 13:30:00,25.1,25.19,25.1,25.14,502700.0,16.7008,16.7607,16.7008,16.7274,502700.0
2007-09-11 14:00:00,25.15,25.31,25.14,25.31,676100.0,16.734,16.8405,16.7274,16.8405,676100.0
2007-09-11 14:30:00,25.31,25.31,25.15,25.21,739400.0,16.8405,16.8405,16.734,16.774,739400.0
2007-09-11 15:00:00,25.21,25.23,25.12,25.2,686500.0,16.774,16.7873,16.7141,16.7673,686500.0
2007-09-11 15:30:00,25.19,25.26,25.03,25.2,1239600.0,16.7607,16.8072,16.6542,16.7673,1239600.0
2007-09-12 09:30:00,25.06,25.18,25.02,25.04,959900.0,16.6742,16.754,16.6475,16.6609,959900.0
2007-09-12 10:00:00,25.04,25.17,24.92,25.16,1490200.0,16.6609,16.7474,16.581,16.7407,1490200.0
2007-09-12 10:30:00,25.15,25.34,25.13,25.28,832900.0,16.734,16.8605,16.7207,16.8205,832900.0
2007-09-12 11:00:00,25.29,25.5,25.26,25.46,760900.0,16.8272,16.9669,16.8072,16.9403,760900.0
2007-09-12 11:30:00,25.46,25.49,25.43,25.48,550000.0,16.9403,16.9603,16.9203,16.9536,550000.0
2007-09-12 12:00:00,25.47,25.57,25.42,25.43,772300.0,16.947,17.0135,16.9137,16.9203,772300.0
2007-09-12 12:30:00,25.42,25.46,25.3,25.37,538300.0,16.9137,16.9403,16.8339,16.8804,538300.0
2007-09-12 13:00:00,25.36,25.38,25.2,25.29,485900.0,16.8738,16.8871,16.7673,16.8272,485900.0
2007-09-12 13:30:00,25.28,25.41,25.25,25.36,310900.0,16.8205,16.907,16.8006,16.8738,310900.0
2007-09-12 14:00:00,25.36,25.49,25.33,25.37,332400.0,16.8738,16.9603,16.8538,16.8804,332400.0
2007-09-12 14:30:00,25.37,25.39,25.22,25.26,1818000.0,16.8804,16.8937,16.7806,16.8072,1818000.0
2007-09-12 15:00:00,25.26,25.28,25.03,25.09,727600.0,16.8072,16.8205,16.6542,16.6941,727600.0
2007-09-12 15:30:00,25.08,25.17,25.0,25.07,1256500.0,16.6875,16.7474,16.6342,16.6808,1256500.0
2007-09-13 09:30:00,25.14,25.23,24.81,24.84,1142000.0,16.7274,16.7873,16.5078,16.5278,1142000.0
2007-09-13 10:00:00,24.83,24.87,24.69,24.81,940500.0,16.5211,16.5477,16.428,16.5078,940500.0
2007-09-13 10:30:00,24.81,24.82,24.57,24.69,1799900.0,16.5078,16.5145,16.3481,16.428,1799900.0
2007-09-13 11:00:00,24.67,24.69,24.57,24.6,721000.0,16.4147,16.428,16.3481,16.3681,721000.0
2007-09-13 11:30:00,24.6,24.6,24.32,24.4,1507000.0,16.3681,16.3681,16.1818,16.235,1507000.0
2007-09-13 12:00:00,24.4,24.52,24.34,24.39,1328300.0,16.235,16.3149,16.1951,16.2284,1328300.0
2007-09-13 12:30:00,24.39,24.41,24.35,24.39,698200.0,16.2284,16.2417,16.2017,16.2284,698200.0
2007-09-13 13:00:00,24.39,24.5,24.36,24.47,1450400.0,16.2284,16.3016,16.2084,16.2816,1450400.0
2007-09-13 13:30:00,24.47,24.5,24.38,24.39,1029100.0,16.2816,16.3016,16.2217,16.2284,1029100.0
2007-09-13 14:00:00,24.39,24.39,24.32,24.33,1077100.0,16.2284,16.2284,16.1818,16.1884,1077100.0
2007-09-13 14:30:00,24.32,24.33,24.13,24.16,1404600.0,16.1818,16.1884,16.0554,16.0753,1404600.0
2007-09-13 15:00:00,24.16,24.24,24.05,24.07,1746900.0,16.0753,16.1286,16.0021,16.0154,1746900.0
2007-09-13 15:30:00,24.07,24.25,23.98,24.08,4202800.0,16.0154,16.1352,15.9556,16.0221,4202800.0
2007-09-14 09:30:00,23.86,23.97,23.41,23.59,2515700.0,15.8757,15.9489,15.5763,15.6961,2515700.0
2007-09-14 10:00:00,23.58,24.04,23.58,23.98,1859800.0,15.6894,15.9955,15.6894,15.9556,1859800.0
2007-09-14 10:30:00,23.98,24.0,23.84,23.9,914700.0,15.9556,15.9689,15.8624,15.9023,914700.0
2007-09-14 11:00:00,23.89,23.9,23.69,23.74,851900.0,15.8957,15.9023,15.7626,15.7959,851900.0
2007-09-14 11:30:00,23.74,23.76,23.69,23.75,819200.0,15.7959,15.8092,15.7626,15.8025,819200.0
2007-09-14 12:00:00,23.75,23.79,23.72,23.74,713200.0,15.8025,15.8291,15.7826,15.7959,713200.0
2007-09-14 12:30:00,23.74,23.75,23.69,23.73,581200.0,15.7959,15.8025,15.7626,15.7892,581200.0
2007-09-14 13:00:00,23.73,23.78,23.67,23.76,742400.0,15.7892,15.8225,15.7493,15.8092,742400.0
2007-09-14 13:30:00,23.76,23.91,23.7,23.88,933100.0,15.8092,15.909,15.7693,15.889,933100.0
2007-09-14 14:00:00,23.89,23.9,23.71,23.74,691400.0,15.8957,15.9023,15.7759,15.7959,691400.0
2007-09-14 14:30:00,23.75,23.78,23.66,23.72,720700.0,15.8025,15.8225,15.7426,15.7826,720700.0
2007-09-14 15:00:00,23.73,23.75,23.65,23.66,799900.0,15.7892,15.8025,15.736,15.7426,799900.0
2007-09-14 15:30:00,23.66,23.79,23.64,23.75,1877000.0,15.7426,15.8291,15.7293,15.8025,1877000.0
2007-09-17 09:30:00,23.77,23.89,23.56,23.57,984800.0,15.8158,15.8957,15.6761,15.6828,984800.0
2007-09-17 10:00:00,23.58,23.67,23.34,23.34,1820200.0,15.6894,15.7493,15.5297,15.5297,1820200.0
2007-09-17 10:30:00,23.34,23.35,23.16,23.26,1514100.0,15.5297,15.5364,15.41,15.4765,1514100.0
2007-09-17 11:00:00,23.27,23.4,23.26,23.32,730800.0,15.4832,15.5696,15.4765,15.5164,730800.0
2007-09-17 11:30:00,23.32,23.38,23.26,23.31,475700.0,15.5164,15.5563,15.4765,15.5098,475700.0
2007-09-17 12:00:00,23.3,23.44,23.27,23.39,661300.0,15.5031,15.5963,15.4832,15.563,661300.0
2007-09-17 12:30:00,23.39,23.5,23.39,23.49,565200.0,15.563,15.6362,15.563,15.6295,565200.0
2007-09-17 13:00:00,23.49,23.5,23.36,23.37,472800.0,15.6295,15.6362,15.543,15.5497,472800.0
2007-09-17 13:30:00,23.36,23.39,23.32,23.38,586400.0,15.543,15.563,15.5164,15.5563,586400.0
2007-09-17 14:00:00,23.37,23.43,23.36,23.39,569300.0,15.5497,15.5896,15.543,15.563,569300.0
2007-09-17 14:30:00,23.38,23.39,23.28,23.28,651800.0,15.5563,15.563,15.4898,15.4898,651800.0
2007-09-17 15:00:00,23.28,23.32,23.23,23.24,997400.0,15.4898,15.5164,15.4565,15.4632,997400.0
2007-09-17 15:30:00,23.23,23.43,23.23,23.37,1507000.0,15.4565,15.5896,15.4565,15.5497,1507000.0
2007-09-18 09:30:00,23.78,23.85,23.62,23.65,1376300.0,15.8225,15.8691,15.716,15.736,1376300.0
2007-09-18 10:00:00,23.65,23.79,23.61,23.78,1283500.0,15.736,15.8291,15.7094,15.8225,1283500.0
2007-09-18 10:30:00,23.77,23.77,23.68,23.75,1212100.0,15.8158,15.8158,15.756,15.8025,1212100.0
2007-09-18 11:00:00,23.75,23.81,23.7,23.76,1135100.0,15.8025,15.8424,15.7693,15.8092,1135100.0
2007-09-18 11:30:00,23.75,23.84,23.75,23.75,723200.0,15.8025,15.8624,15.8025,15.8025,723200.0
2007-09-18 12:00:00,23.75,23.77,23.69,23.77,936900.0,15.8025,15.8158,15.7626,15.8158,936900.0
2007-09-18 12:30:00,23.77,23.8,23.71,23.71,472700.0,15.8158,15.8358,15.7759,15.7759,472700.0
2007-09-18 13:00:00,23.71,23.75,23.62,23.63,593700.0,15.7759,15.8025,15.716,15.7227,593700.0
2007-09-18 13:30:00,23.63,23.64,23.51,23.6,860000.0,15.7227,15.7293,15.6428,15.7027,860000.0
2007-09-18 14:00:00,23.6,23.98,23.5,23.61,1920600.0,15.7027,15.9556,15.6362,15.7094,1920600.0
2007-09-18 14:30:00,23.61,23.93,23.61,23.89,2569900.0,15.7094,15.9223,15.7094,15.8957,2569900.0
2007-09-18 15:00:00,23.89,24.12,23.83,23.99,3500300.0,15.8957,16.0487,15.8558,15.9622,3500300.0
2007-09-18 15:30:00,24.0,24.02,23.95,24.02,3357600.0,15.9689,15.9822,15.9356,15.9822,3357600.0
2007-09-19 09:30:00,24.84,24.97,24.14,24.46,4184200.0,16.5278,16.6143,16.062,16.2749,4184200.0
2007-09-19 10:00:00,24.47,24.5,24.17,24.28,2245000.0,16.2816,16.3016,16.082,16.1552,2245000.0
2007-09-19 10:30:00,24.28,24.39,24.16,24.35,1704500.0,16.1552,16.2284,16.0753,16.2017,1704500.0
2007-09-19 11:00:00,24.36,24.54,24.35,24.48,2142400.0,16.2084,16.3282,16.2017,16.2882,2142400.0
2007-09-19 11:30:00,24.47,24.5,24.25,24.3,1197000.0,16.2816,16.3016,16.1352,16.1685,1197000.0
2007-09-19 12:00:00,24.3,24.31,24.21,24.24,735100.0,16.1685,16.1751,16.1086,16.1286,735100.0
2007-09-19 12:30:00,24.24,24.26,24.15,24.22,819800.0,16.1286,16.1419,16.0687,16.1153,819800.0
2007-09-19 13:00:00,24.21,24.22,23.63,23.8,2159200.0,16.1086,16.1153,15.7227,15.8358,2159200.0
2007-09-19 13:30:00,23.79,24.0,23.72,23.86,1456400.0,15.8291,15.9689,15.7826,15.8757,1456400.0
2007-09-19 14:00:00,23.86,23.88,23.7,23.81,1529600.0,15.8757,15.889,15.7693,15.8424,1529600.0
2007-09-19 14:30:00,23.8,23.95,23.75,23.91,1705600.0,15.8358,15.9356,15.8025,15.909,1705600.0
2007-09-19 15:00:00,23.91,24.22,23.89,24.17,2083600.0,15.909,16.1153,15.8957,16.082,2083600.0
2007-09-19 15:30:00,24.17,24.19,23.93,24.04,2306900.0,16.082,16.0953,15.9223,15.9955,2306900.0
2007-09-20 09:30:00,24.15,24.2,23.05,24.03,2889900.0,16.0687,16.1019,15.3368,15.9888,2889900.0
2007-09-20 10:00:00,24.03,24.08,23.79,23.81,1712900.0,15.9888,16.0221,15.8291,15.8424,1712900.0
2007-09-20 10:30:00,23.81,23.81,23.63,23.72,2310800.0,15.8424,15.8424,15.7227,15.7826,2310800.0
2007-09-20 11:00:00,23.72,23.99,23.7,23.86,1881500.0,15.7826,15.9622,15.7693,15.8757,1881500.0
2007-09-20 11:30:00,23.87,23.93,23.81,23.86,785300.0,15.8824,15.9223,15.8424,15.8757,785300.0
2007-09-20 12:00:00,23.87,23.91,23.77,23.77,798600.0,15.8824,15.909,15.8158,15.8158,798600.0
2007-09-20 12:30:00,23.78,23.81,23.75,23.79,366100.0,15.8225,15.8424,15.8025,15.8291,366100.0
2007-09-20 13:00:00,23.79,23.81,23.7,23.72,710700.0,15.8291,15.8424,15.7693,15.7826,710700.0
2007-09-20 13:30:00,23.71,23.8,23.68,23.78,1645800.0,15.7759,15.8358,15.756,15.8225,1645800.0
2007-09-20 14:00:00,23.79,23.8,23.69,23.71,954500.0,15.8291,15.8358,15.7626,15.7759,954500.0
2007-09-20 14:30:00,23.71,23.76,23.69,23.73,916900.0,15.7759,15.8092,15.7626,15.7892,916900.0
2007-09-20 15:00:00,23.73,23.84,23.71,23.8,918000.0,15.7892,15.8624,15.7759,15.8358,918000.0
2007-09-20 15:30:00,23.8,23.88,23.77,23.85,1575500.0,15.8358,15.889,15.8158,15.8691,1575500.0
2007-09-21 09:30:00,24.01,24.15,23.76,23.81,4452900.0,15.9755,16.0687,15.8092,15.8424,4452900.0
2007-09-21 10:00:00,23.81,23.95,23.75,23.77,1381700.0,15.8424,15.9356,15.8025,15.8158,1381700.0
2007-09-21 10:30:00,23.76,23.85,23.7,23.75,1146900.0,15.8092,15.8691,15.7693,15.8025,1146900.0
2007-09-21 11:00:00,23.75,23.88,23.71,23.83,726400.0,15.8025,15.889,15.7759,15.8558,726400.0
2007-09-21 11:30:00,23.83,23.85,23.73,23.75,1237100.0,15.8558,15.8691,15.7892,15.8025,1237100.0
2007-09-21 12:00:00,23.74,23.92,23.72,23.9,1106200.0,15.7959,15.9156,15.7826,15.9023,1106200.0
2007-09-21 12:30:00,23.92,23.96,23.81,23.95,756800.0,15.9156,15.9423,15.8424,15.9356,756800.0
2007-09-21 13:00:00,23.96,24.05,23.9,23.98,937000.0,15.9423,16.0021,15.9023,15.9556,937000.0
2007-09-21 13:30:00,23.98,24.05,23.85,23.87,941000.0,15.9556,16.0021,15.8691,15.8824,941000.0
2007-09-21 14:00:00,23.87,23.98,23.86,23.98,1094600.0,15.8824,15.9556,15.8757,15.9556,1094600.0
2007-09-21 14:30:00,23.98,24.0,23.87,23.91,1025300.0,15.9556,15.9689,15.8824,15.909,1025300.0
2007-09-21 15:00:00,23.91,23.96,23.88,23.95,826900.0,15.909,15.9423,15.889,15.9356,826900.0
2007-09-21 15:30:00,23.95,23.98,23.9,23.96,1500600.0,15.9356,15.9556,15.9023,15.9423,1500600.0
2007-09-24 09:30:00,24.0,24.05,23.9,24.0,1638300.0,15.9689,16.0021,15.9023,15.9689,1638300.0
2007-09-24 10:00:00,24.0,24.22,23.95,24.2,1126900.0,15.9689,16.1153,15.9356,16.1019,1126900.0
2007-09-24 10:30:00,24.2,24.28,24.14,24.19,1254600.0,16.1019,16.1552,16.062,16.0953,1254600.0
2007-09-24 11:00:00,24.2,24.21,24.04,24.06,1079400.0,16.1019,16.1086,15.9955,16.0088,1079400.0
2007-09-24 11:30:00,24.06,24.12,24.03,24.11,540300.0,16.0088,16.0487,15.9888,16.0421,540300.0
2007-09-24 12:00:00,24.12,24.18,24.1,24.14,637700.0,16.0487,16.0886,16.0354,16.062,637700.0
2007-09-24 12:30:00,24.15,24.19,24.11,24.16,452600.0,16.0687,16.0953,16.0421,16.0753,452600.0
2007-09-24 13:00:00,24.15,24.19,24.09,24.11,678800.0,16.0687,16.0953,16.0288,16.0421,678800.0
2007-09-24 13:30:00,24.11,24.12,23.99,24.01,621100.0,16.0421,16.0487,15.9622,15.9755,621100.0
2007-09-24 14:00:00,24.0,24.13,23.98,24.0,764700.0,15.9689,16.0554,15.9556,15.9689,764700.0
2007-09-24 14:30:00,24.0,24.05,23.95,24.01,676000.0,15.9689,16.0021,15.9356,15.9755,676000.0
2007-09-24 15:00:00,24.01,24.03,23.95,24.02,870300.0,15.9755,15.9888,15.9356,15.9822,870300.0
2007-09-24 15:30:00,24.01,24.07,23.98,24.07,1019200.0,15.9755,16.0154,15.9556,16.0154,1019200.0
2007-09-25 09:30:00,23.98,24.0,23.76,23.87,1001600.0,15.9556,15.9689,15.8092,15.8824,1001600.0
2007-09-25 10:00:00,23.86,24.0,23.85,23.89,981200.0,15.8757,15.9689,15.8691,15.8957,981200.0
2007-09-25 10:30:00,23.89,23.99,23.82,23.87,481700.0,15.8957,15.9622,15.8491,15.8824,481700.0
2007-09-25 11:00:00,23.87,24.13,23.86,24.05,898300.0,15.8824,16.0554,15.8757,16.0021,898300.0
2007-09-25 11:30:00,24.06,24.08,23.95,24.02,505200.0,16.0088,16.0221,15.9356,15.9822,505200.0
2007-09-25 12:00:00,24.02,24.07,23.91,23.97,539500.0,15.9822,16.0154,15.909,15.9489,539500.0
2007-09-25 12:30:00,23.96,23.97,23.9,23.96,300500.0,15.9423,15.9489,15.9023,15.9423,300500.0
2007-09-25 13:00:00,23.95,24.0,23.93,24.0,537500.0,15.9356,15.9689,15.9223,15.9689,537500.0
2007-09-25 13:30:00,24.0,24.02,23.97,24.01,496100.0,15.9689,15.9822,15.9489,15.9755,496100.0
2007-09-25 14:00:00,24.0,24.02,23.96,24.0,358100.0,15.9689,15.9822,15.9423,15.9689,358100.0
2007-09-25 14:30:00,24.0,24.02,23.96,24.0,400500.0,15.9689,15.9822,15.9423,15.9689,400500.0
2007-09-25 15:00:00,24.0,24.02,23.97,24.0,497300.0,15.9689,15.9822,15.9489,15.9689,497300.0
2007-09-25 15:30:00,24.0,24.12,23.95,24.12,1264800.0,15.9689,16.0487,15.9356,16.0487,1264800.0
2007-09-26 09:30:00,24.3,24.5,24.26,24.3,1603100.0,16.1685,16.3016,16.1419,16.1685,1603100.0
2007-09-26 10:00:00,24.3,24.44,24.3,24.44,652100.0,16.1685,16.2616,16.1685,16.2616,652100.0
2007-09-26 10:30:00,24.44,24.47,24.26,24.3,731200.0,16.2616,16.2816,16.1419,16.1685,731200.0
2007-09-26 11:00:00,24.3,24.45,24.3,24.4,792700.0,16.1685,16.2683,16.1685,16.235,792700.0
2007-09-26 11:30:00,24.41,24.41,24.31,24.32,648900.0,16.2417,16.2417,16.1751,16.1818,648900.0
2007-09-26 12:00:00,24.32,24.36,24.26,24.3,590100.0,16.1818,16.2084,16.1419,16.1685,590100.0
2007-09-26 12:30:00,24.3,24.33,24.26,24.29,672900.0,16.1685,16.1884,16.1419,16.1618,672900.0
2007-09-26 13:00:00,24.28,24.37,24.28,24.31,637200.0,16.1552,16.2151,16.1552,16.1751,637200.0
2007-09-26 13:30:00,24.31,24.31,24.2,24.23,855600.0,16.1751,16.1751,16.1019,16.1219,855600.0
2007-09-26 14:00:00,24.22,24.26,24.1,24.14,1001000.0,16.1153,16.1419,16.0354,16.062,1001000.0
2007-09-26 14:30:00,24.15,24.18,24.06,24.13,870800.0,16.0687,16.0886,16.0088,16.0554,870800.0
2007-09-26 15:00:00,24.13,24.15,24.07,24.12,1329200.0,16.0554,16.0687,16.0154,16.0487,1329200.0
2007-09-26 15:30:00,24.12,24.18,24.05,24.15,2243100.0,16.0487,16.0886,16.0021,16.0687,2243100.0
2007-09-27 09:30:00,24.14,24.61,24.1,24.59,1763800.0,16.062,16.3747,16.0354,16.3614,1763800.0
2007-09-27 10:00:00,24.59,24.62,24.35,24.55,1290900.0,16.3614,16.3814,16.2017,16.3348,1290900.0
2007-09-27 10:30:00,24.56,24.63,24.49,24.58,681100.0,16.3415,16.3881,16.2949,16.3548,681100.0
2007-09-27 11:00:00,24.58,24.6,24.45,24.46,1161200.0,16.3548,16.3681,16.2683,16.2749,1161200.0
2007-09-27 11:30:00,24.46,24.57,24.42,24.5,678700.0,16.2749,16.3481,16.2483,16.3016,678700.0
2007-09-27 12:00:00,24.5,24.56,24.45,24.49,525200.0,16.3016,16.3415,16.2683,16.2949,525200.0
2007-09-27 12:30:00,24.49,24.53,24.48,24.5,263900.0,16.2949,16.3215,16.2882,16.3016,263900.0
2007-09-27 13:00:00,24.51,24.64,24.5,24.6,557500.0,16.3082,16.3947,16.3016,16.3681,557500.0
2007-09-27 13:30:00,24.6,24.75,24.6,24.74,752100.0,16.3681,16.4679,16.3681,16.4612,752100.0
2007-09-27 14:00:00,24.73,24.93,24.72,24.91,1105900.0,16.4546,16.5877,16.4479,16.5744,1105900.0
2007-09-27 14:30:00,24.9,24.94,24.72,24.82,1287100.0,16.5677,16.5943,16.4479,16.5145,1287100.0
2007-09-27 15:00:00,24.82,24.92,24.82,24.92,1355100.0,16.5145,16.581,16.5145,16.581,1355100.0
2007-09-27 15:30:00,24.92,24.95,24.85,24.9,2689700.0,16.581,16.601,16.5344,16.5677,2689700.0
2007-09-28 09:30:00,24.84,24.88,24.63,24.77,1612900.0,16.5278,16.5544,16.3881,16.4812,1612900.0
2007-09-28 10:00:00,24.77,24.81,24.65,24.72,738500.0,16.4812,16.5078,16.4014,16.4479,738500.0
2007-09-28 10:30:00,24.71,24.75,24.57,24.72,929800.0,16.4413,16.4679,16.3481,16.4479,929800.0
2007-09-28 11:00:00,24.72,24.76,24.63,24.63,968500.0,16.4479,16.4746,16.3881,16.3881,968500.0
2007-09-28 11:30:00,24.63,24.66,24.55,24.6,433600.0,16.3881,16.408,16.3348,16.3681,433600.0
2007-09-28 12:00:00,24.59,24.61,24.55,24.6,294200.0,16.3614,16.3747,16.3348,16.3681,294200.0
2007-09-28 12:30:00,24.6,24.65,24.59,24.61,417200.0,16.3681,16.4014,16.3614,16.3747,417200.0
2007-09-28 13:00:00,24.62,24.66,24.6,24.65,487200.0,16.3814,16.408,16.3681,16.4014,487200.0
2007-09-28 13:30:00,24.65,24.68,24.58,24.67,441900.0,16.4014,16.4213,16.3548,16.4147,441900.0
2007-09-28 14:00:00,24.67,24.76,24.65,24.68,982300.0,16.4147,16.4746,16.4014,16.4213,982300.0
2007-09-28 14:30:00,24.68,24.73,24.66,24.7,708200.0,16.4213,16.4546,16.408,16.4346,708200.0
2007-09-28 15:00:00,24.7,24.71,24.58,24.6,1010200.0,16.4346,16.4413,16.3548,16.3681,1010200.0
2007-09-28 15:30:00,24.6,24.68,24.58,24.66,1592800.0,16.3681,16.4213,16.3548,16.408,1592800.0
2007-10-01 09:30:00,24.75,24.97,24.65,24.95,785700.0,16.4679,16.6143,16.4014,16.601,785700.0
2007-10-01 10:00:00,24.95,25.05,24.93,25.0,1064600.0,16.601,16.6675,16.5877,16.6342,1064600.0
2007-10-01 10:30:00,24.99,25.03,24.95,25.01,980700.0,16.6276,16.6542,16.601,16.6409,980700.0
2007-10-01 11:00:00,25.01,25.07,25.0,25.02,967100.0,16.6409,16.6808,16.6342,16.6475,967100.0
2007-10-01 11:30:00,25.02,25.15,25.02,25.12,591700.0,16.6475,16.734,16.6475,16.7141,591700.0
2007-10-01 12:00:00,25.12,25.14,25.03,25.12,755500.0,16.7141,16.7274,16.6542,16.7141,755500.0
2007-10-01 12:30:00,25.11,25.14,25.06,25.09,385200.0,16.7074,16.7274,16.6742,16.6941,385200.0
2007-10-01 13:00:00,25.09,25.24,25.06,25.22,643300.0,16.6941,16.7939,16.6742,16.7806,643300.0
2007-10-01 13:30:00,25.23,25.24,25.11,25.24,649800.0,16.7873,16.7939,16.7074,16.7939,649800.0
2007-10-01 14:00:00,25.23,25.27,25.21,25.25,742600.0,16.7873,16.8139,16.774,16.8006,742600.0
2007-10-01 14:30:00,25.25,25.33,25.24,25.3,555800.0,16.8006,16.8538,16.7939,16.8339,555800.0
2007-10-01 15:00:00,25.29,25.3,25.14,25.17,629400.0,16.8272,16.8339,16.7274,16.7474,629400.0
2007-10-01 15:30:00,25.17,25.18,25.02,25.11,1593000.0,16.7474,16.754,16.6475,16.7074,1593000.0
2007-10-02 09:30:00,25.05,25.39,25.05,25.23,1390100.0,16.6675,16.8937,16.6675,16.7873,1390100.0
2007-10-02 10:00:00,25.22,25.38,25.17,25.32,1043200.0,16.7806,16.8871,16.7474,16.8472,1043200.0
2007-10-02 10:30:00,25.32,25.45,25.31,25.44,1787700.0,16.8472,16.9337,16.8405,16.927,1787700.0
2007-10-02 11:00:00,25.44,25.48,25.38,25.44,936300.0,16.927,16.9536,16.8871,16.927,936300.0
2007-10-02 11:30:00,25.44,25.53,25.43,25.5,845400.0,16.927,16.9869,16.9203,16.9669,845400.0
2007-10-02 12:00:00,25.5,25.57,25.47,25.54,581300.0,16.9669,17.0135,16.947,16.9935,581300.0
2007-10-02 12:30:00,25.54,25.6,25.47,25.58,635300.0,16.9935,17.0335,16.947,17.0202,635300.0
2007-10-02 13:00:00,25.58,25.76,25.56,25.65,1314900.0,17.0202,17.1399,17.0068,17.0667,1314900.0
2007-10-02 13:30:00,25.65,25.75,25.64,25.68,887100.0,17.0667,17.1333,17.0601,17.0867,887100.0
2007-10-02 14:00:00,25.68,25.7,25.46,25.54,1210900.0,17.0867,17.1,16.9403,16.9935,1210900.0
2007-10-02 14:30:00,25.55,25.55,25.39,25.4,868500.0,17.0002,17.0002,16.8937,16.9004,868500.0
2007-10-02 15:00:00,25.39,25.45,25.36,25.37,531100.0,16.8937,16.9337,16.8738,16.8804,531100.0
2007-10-02 15:30:00,25.36,25.52,25.34,25.44,1322600.0,16.8738,16.9802,16.8605,16.927,1322600.0
2007-10-03 09:30:00,25.4,25.42,25.09,25.1,1095200.0,16.9004,16.9137,16.6941,16.7008,1095200.0
2007-10-03 10:00:00,25.1,25.15,25.05,25.1,1439400.0,16.7008,16.734,16.6675,16.7008,1439400.0
2007-10-03 10:30:00,25.1,25.12,24.99,25.08,1719100.0,16.7008,16.7141,16.6276,16.6875,1719100.0
2007-10-03 11:00:00,25.08,25.15,25.04,25.08,1549000.0,16.6875,16.734,16.6609,16.6875,1549000.0
2007-10-03 11:30:00,25.08,25.16,25.05,25.06,1050000.0,16.6875,16.7407,16.6675,16.6742,1050000.0
2007-10-03 12:00:00,25.07,25.16,25.05,25.15,1135000.0,16.6808,16.7407,16.6675,16.734,1135000.0
2007-10-03 12:30:00,25.15,25.22,25.08,25.18,826600.0,16.734,16.7806,16.6875,16.754,826600.0
2007-10-03 13:00:00,25.18,25.22,25.1,25.18,465000.0,16.754,16.7806,16.7008,16.754,465000.0
2007-10-03 13:30:00,25.18,25.23,25.08,25.13,767400.0,16.754,16.7873,16.6875,16.7207,767400.0
2007-10-03 14:00:00,25.13,25.18,25.07,25.17,749200.0,16.7207,16.754,16.6808,16.7474,749200.0
2007-10-03 14:30:00,25.17,25.22,25.09,25.11,719200.0,16.7474,16.7806,16.6941,16.7074,719200.0
2007-10-03 15:00:00,25.11,25.26,25.11,25.24,794500.0,16.7074,16.8072,16.7074,16.7939,794500.0
2007-10-03 15:30:00,25.24,25.32,25.15,25.25,1418000.0,16.7939,16.8472,16.734,16.8006,1418000.0
2007-10-04 09:30:00,25.32,25.33,24.94,25.1,1219200.0,16.8472,16.8538,16.5943,16.7008,1219200.0
2007-10-04 10:00:00,25.1,25.1,24.97,25.02,726100.0,16.7008,16.7008,16.6143,16.6475,726100.0
2007-10-04 10:30:00,25.02,25.17,25.02,25.16,546400.0,16.6475,16.7474,16.6475,16.7407,546400.0
2007-10-04 11:00:00,25.16,25.18,25.05,25.15,874200.0,16.7407,16.754,16.6675,16.734,874200.0
2007-10-04 11:30:00,25.15,25.16,25.13,25.16,281100.0,16.734,16.7407,16.7207,16.7407,281100.0
2007-10-04 12:00:00,25.16,25.17,25.15,25.17,251200.0,16.7407,16.7474,16.734,16.7474,251200.0
2007-10-04 12:30:00,25.16,25.24,25.16,25.21,333800.0,16.7407,16.7939,16.7407,16.774,333800.0
2007-10-04 13:00:00,25.21,25.29,25.17,25.18,447600.0,16.774,16.8272,16.7474,16.754,447600.0
2007-10-04 13:30:00,25.18,25.23,25.16,25.19,357900.0,16.754,16.7873,16.7407,16.7607,357900.0
2007-10-04 14:00:00,25.19,25.22,25.11,25.16,517500.0,16.7607,16.7806,16.7074,16.7407,517500.0
2007-10-04 14:30:00,25.15,25.27,25.15,25.25,370500.0,16.734,16.8139,16.734,16.8006,370500.0
2007-10-04 15:00:00,25.25,25.26,25.18,25.19,760800.0,16.8006,16.8072,16.754,16.7607,760800.0
2007-10-04 15:30:00,25.18,25.21,25.15,25.17,1294600.0,16.754,16.774,16.734,16.7474,1294600.0
2007-10-05 09:30:00,25.48,25.73,25.4,25.73,1227600.0,16.9536,17.12,16.9004,17.12,1227600.0
2007-10-05 10:00:00,25.74,25.8,25.6,25.74,985700.0,17.1266,17.1665,17.0335,17.1266,985700.0
2007-10-05 10:30:00,25.74,25.77,25.64,25.67,544300.0,17.1266,17.1466,17.0601,17.08,544300.0
2007-10-05 11:00:00,25.66,25.81,25.65,25.79,726900.0,17.0734,17.1732,17.0667,17.1599,726900.0
2007-10-05 11:30:00,25.79,25.91,25.77,25.9,598200.0,17.1599,17.2397,17.1466,17.2331,598200.0
2007-10-05 12:00:00,25.89,25.94,25.88,25.93,705000.0,17.2264,17.2597,17.2198,17.253,705000.0
2007-10-05 12:30:00,25.93,25.96,25.9,25.94,916100.0,17.253,17.273,17.2331,17.2597,916100.0
2007-10-05 13:00:00,25.94,25.99,25.93,25.97,1395900.0,17.2597,17.293,17.253,17.2796,1395900.0
2007-10-05 13:30:00,25.97,26.02,25.96,25.99,899700.0,17.2796,17.3129,17.273,17.293,899700.0
2007-10-05 14:00:00,26.0,26.05,26.0,26.04,572900.0,17.2996,17.3329,17.2996,17.3262,572900.0
2007-10-05 14:30:00,26.03,26.05,26.0,26.04,650100.0,17.3196,17.3329,17.2996,17.3262,650100.0
2007-10-05 15:00:00,26.03,26.05,26.0,26.0,885400.0,17.3196,17.3329,17.2996,17.2996,885400.0
2007-10-05 15:30:00,26.0,26.03,25.95,26.02,1991300.0,17.2996,17.3196,17.2663,17.3129,1991300.0
2007-10-08 09:30:00,25.85,26.14,25.82,26.06,947600.0,17.1998,17.3928,17.1798,17.3395,947600.0
2007-10-08 10:00:00,26.06,26.06,25.75,25.76,780400.0,17.3395,17.3395,17.1333,17.1399,780400.0
2007-10-08 10:30:00,25.75,25.8,25.71,25.76,545500.0,17.1333,17.1665,17.1067,17.1399,545500.0
2007-10-08 11:00:00,25.76,25.77,25.65,25.76,474300.0,17.1399,17.1466,17.0667,17.1399,474300.0
2007-10-08 11:30:00,25.76,25.76,25.6,25.68,482100.0,17.1399,17.1399,17.0335,17.0867,482100.0
2007-10-08 12:00:00,25.68,25.69,25.56,25.66,339500.0,17.0867,17.0933,17.0068,17.0734,339500.0
2007-10-08 12:30:00,25.66,25.73,25.61,25.73,207100.0,17.0734,17.12,17.0401,17.12,207100.0
2007-10-08 13:00:00,25.73,25.79,25.68,25.7,325900.0,17.12,17.1599,17.0867,17.1,325900.0
2007-10-08 13:30:00,25.7,25.72,25.59,25.66,395400.0,17.1,17.1133,17.0268,17.0734,395400.0
2007-10-08 14:00:00,25.67,25.75,25.63,25.72,572700.0,17.08,17.1333,17.0534,17.1133,572700.0
2007-10-08 14:30:00,25.72,25.75,25.6,25.62,476700.0,17.1133,17.1333,17.0335,17.0468,476700.0
2007-10-08 15:00:00,25.63,25.72,25.6,25.71,636200.0,17.0534,17.1133,17.0335,17.1067,636200.0
2007-10-08 15:30:00,25.71,25.89,25.68,25.86,1280400.0,17.1067,17.2264,17.0867,17.2065,1280400.0
2007-10-09 09:30:00,26.01,26.64,26.0,26.13,2191700.0,17.3063,17.7254,17.2996,17.3861,2191700.0
2007-10-09 10:00:00,26.13,26.19,26.0,26.11,1130700.0,17.3861,17.426,17.2996,17.3728,1130700.0
2007-10-09 10:30:00,26.11,26.13,25.81,26.07,1161300.0,17.3728,17.3861,17.1732,17.3462,1161300.0
2007-10-09 11:00:00,26.08,26.18,25.95,26.18,559600.0,17.3528,17.4194,17.2663,17.4194,559600.0
2007-10-09 11:30:00,26.18,26.18,26.01,26.16,456400.0,17.4194,17.4194,17.3063,17.4061,456400.0
2007-10-09 12:00:00,26.15,26.16,26.11,26.12,291900.0,17.3994,17.4061,17.3728,17.3795,291900.0
2007-10-09 12:30:00,26.13,26.14,26.02,26.09,484000.0,17.3861,17.3928,17.3129,17.3595,484000.0
2007-10-09 13:00:00,26.1,26.14,26.04,26.04,253400.0,17.3661,17.3928,17.3262,17.3262,253400.0
2007-10-09 13:30:00,26.04,26.14,25.97,26.12,456100.0,17.3262,17.3928,17.2796,17.3795,456100.0
2007-10-09 14:00:00,26.13,26.22,26.07,26.22,563400.0,17.3861,17.446,17.3462,17.446,563400.0
2007-10-09 14:30:00,26.22,26.27,26.14,26.27,609300.0,17.446,17.4793,17.3928,17.4793,609300.0
2007-10-09 15:00:00,26.27,26.33,26.19,26.26,534800.0,17.4793,17.5192,17.426,17.4726,534800.0
2007-10-09 15:30:00,26.26,26.33,26.24,26.3,1351000.0,17.4726,17.5192,17.4593,17.4992,1351000.0
2007-10-10 09:30:00,26.29,26.52,26.28,26.5,1152200.0,17.4926,17.6456,17.4859,17.6323,1152200.0
2007-10-10 10:00:00,26.51,26.71,26.41,26.48,842100.0,17.6389,17.772,17.5724,17.619,842100.0
2007-10-10 10:30:00,26.47,26.49,26.24,26.27,703500.0,17.6123,17.6256,17.4593,17.4793,703500.0
2007-10-10 11:00:00,26.27,26.46,26.26,26.43,537000.0,17.4793,17.6057,17.4726,17.5857,537000.0
2007-10-10 11:30:00,26.43,26.48,26.32,26.33,652400.0,17.5857,17.619,17.5125,17.5192,652400.0
2007-10-10 12:00:00,26.32,26.39,26.29,26.34,380700.0,17.5125,17.5591,17.4926,17.5258,380700.0
2007-10-10 12:30:00,26.35,26.41,26.31,26.34,486500.0,17.5325,17.5724,17.5059,17.5258,486500.0
2007-10-10 13:00:00,26.33,26.34,26.15,26.18,570500.0,17.5192,17.5258,17.3994,17.4194,570500.0
2007-10-10 13:30:00,26.15,26.25,26.13,26.21,462400.0,17.3994,17.466,17.3861,17.4393,462400.0
2007-10-10 14:00:00,26.21,26.21,26.14,26.2,391100.0,17.4393,17.4393,17.3928,17.4327,391100.0
2007-10-10 14:30:00,26.2,26.23,26.14,26.21,588500.0,17.4327,17.4526,17.3928,17.4393,588500.0
2007-10-10 15:00:00,26.21,26.34,26.2,26.29,739500.0,17.4393,17.5258,17.4327,17.4926,739500.0
2007-10-10 15:30:00,26.29,26.3,26.17,26.28,1783600.0,17.4926,17.4992,17.4127,17.4859,1783600.0
2007-10-11 09:30:00,26.49,26.68,26.39,26.5,1523500.0,17.6256,17.7521,17.5591,17.6323,1523500.0
2007-10-11 10:00:00,26.5,26.53,26.35,26.47,725300.0,17.6323,17.6523,17.5325,17.6123,725300.0
2007-10-11 10:30:00,26.47,26.59,26.46,26.58,761700.0,17.6123,17.6922,17.6057,17.6855,761700.0
2007-10-11 11:00:00,26.57,26.6,26.49,26.59,593900.0,17.6789,17.6988,17.6256,17.6922,593900.0
2007-10-11 11:30:00,26.6,26.69,26.59,26.69,640100.0,17.6988,17.7587,17.6922,17.7587,640100.0
2007-10-11 12:00:00,26.68,26.8,26.68,26.78,1035700.0,17.7521,17.8319,17.7521,17.8186,1035700.0
2007-10-11 12:30:00,26.78,26.8,26.72,26.75,640100.0,17.8186,17.8319,17.7787,17.7986,640100.0
2007-10-11 13:00:00,26.74,26.79,26.72,26.73,571500.0,17.792,17.8253,17.7787,17.7853,571500.0
2007-10-11 13:30:00,26.74,26.74,26.54,26.54,701700.0,17.792,17.792,17.6589,17.6589,701700.0
2007-10-11 14:00:00,26.54,26.56,26.19,26.2,1537400.0,17.6589,17.6722,17.426,17.4327,1537400.0
2007-10-11 14:30:00,26.2,26.45,25.9,26.26,1597600.0,17.4327,17.599,17.2331,17.4726,1597600.0
2007-10-11 15:00:00,26.25,26.29,26.0,26.06,1450500.0,17.466,17.4926,17.2996,17.3395,1450500.0
2007-10-11 15:30:00,26.06,26.25,26.01,26.2,1360400.0,17.3395,17.466,17.3063,17.4327,1360400.0
2007-10-12 09:30:00,26.11,26.16,25.88,25.94,1472700.0,17.3728,17.4061,17.2198,17.2597,1472700.0
2007-10-12 10:00:00,25.94,26.33,25.8,26.32,1548500.0,17.2597,17.5192,17.1665,17.5125,1548500.0
2007-10-12 10:30:00,26.32,26.35,26.06,26.1,1009900.0,17.5125,17.5325,17.3395,17.3661,1009900.0
2007-10-12 11:00:00,26.1,26.21,26.1,26.19,520900.0,17.3661,17.4393,17.3661,17.426,520900.0
2007-10-12 11:30:00,26.18,26.2,26.07,26.07,363500.0,17.4194,17.4327,17.3462,17.3462,363500.0
2007-10-12 12:00:00,26.07,26.2,26.01,26.17,565300.0,17.3462,17.4327,17.3063,17.4127,565300.0
2007-10-12 12:30:00,26.17,26.18,26.01,26.07,968000.0,17.4127,17.4194,17.3063,17.3462,968000.0
2007-10-12 13:00:00,26.07,26.07,25.9,25.92,591100.0,17.3462,17.3462,17.2331,17.2464,591100.0
2007-10-12 13:30:00,25.92,26.11,25.91,26.03,666600.0,17.2464,17.3728,17.2397,17.3196,666600.0
2007-10-12 14:00:00,26.03,26.13,26.03,26.07,581600.0,17.3196,17.3861,17.3196,17.3462,581600.0
2007-10-12 14:30:00,26.07,26.1,26.04,26.05,404600.0,17.3462,17.3661,17.3262,17.3329,404600.0
2007-10-12 15:00:00,26.05,26.09,26.01,26.03,590000.0,17.3329,17.3595,17.3063,17.3196,590000.0
2007-10-12 15:30:00,26.03,26.1,25.96,26.1,1254200.0,17.3196,17.3661,17.273,17.3661,1254200.0
2007-10-15 09:30:00,26.0,26.25,25.89,25.98,1008900.0,17.2996,17.466,17.2264,17.2863,1008900.0
2007-10-15 10:00:00,25.98,26.05,25.86,25.93,558000.0,17.2863,17.3329,17.2065,17.253,558000.0
2007-10-15 10:30:00,25.93,25.95,25.8,25.86,588000.0,17.253,17.2663,17.1665,17.2065,588000.0
2007-10-15 11:00:00,25.86,25.86,25.64,25.72,871800.0,17.2065,17.2065,17.0601,17.1133,871800.0
2007-10-15 11:30:00,25.73,25.74,25.62,25.64,834300.0,17.12,17.1266,17.0468,17.0601,834300.0
2007-10-15 12:00:00,25.65,25.65,25.57,25.6,676400.0,17.0667,17.0667,17.0135,17.0335,676400.0
2007-10-15 12:30:00,25.6,25.65,25.36,25.49,1066400.0,17.0335,17.0667,16.8738,16.9603,1066400.0
2007-10-15 13:00:00,25.48,25.5,25.3,25.5,815400.0,16.9536,16.9669,16.8339,16.9669,815400.0
2007-10-15 13:30:00,25.5,25.53,25.43,25.53,515300.0,16.9669,16.9869,16.9203,16.9869,515300.0
2007-10-15 14:00:00,25.53,25.53,25.3,25.38,696300.0,16.9869,16.9869,16.8339,16.8871,696300.0
2007-10-15 14:30:00,25.39,25.51,25.36,25.51,685000.0,16.8937,16.9736,16.8738,16.9736,685000.0
2007-10-15 15:00:00,25.5,25.58,25.42,25.47,885100.0,16.9669,17.0202,16.9137,16.947,885100.0
2007-10-15 15:30:00,25.47,25.69,25.46,25.63,1271400.0,16.947,17.0933,16.9403,17.0534,1271400.0
2007-10-16 09:30:00,25.45,25.5,25.3,25.39,914500.0,16.9337,16.9669,16.8339,16.8937,914500.0
2007-10-16 10:00:00,25.39,25.48,25.19,25.2,898600.0,16.8937,16.9536,16.7607,16.7673,898600.0
2007-10-16 10:30:00,25.21,25.44,25.19,25.43,814100.0,16.774,16.927,16.7607,16.9203,814100.0
2007-10-16 11:00:00,25.43,25.47,25.3,25.46,653700.0,16.9203,16.947,16.8339,16.9403,653700.0
2007-10-16 11:30:00,25.46,25.54,25.26,25.26,646800.0,16.9403,16.9935,16.8072,16.8072,646800.0
2007-10-16 12:00:00,25.26,25.33,25.23,25.27,387300.0,16.8072,16.8538,16.7873,16.8139,387300.0
2007-10-16 12:30:00,25.26,25.31,25.23,25.26,339300.0,16.8072,16.8405,16.7873,16.8072,339300.0
2007-10-16 13:00:00,25.27,25.37,25.2,25.3,547100.0,16.8139,16.8804,16.7673,16.8339,547100.0
2007-10-16 13:30:00,25.29,25.43,25.29,25.31,357200.0,16.8272,16.9203,16.8272,16.8405,357200.0
2007-10-16 14:00:00,25.31,25.41,25.25,25.3,355900.0,16.8405,16.907,16.8006,16.8339,355900.0
2007-10-16 14:30:00,25.3,25.32,25.17,25.17,594800.0,16.8339,16.8472,16.7474,16.7474,594800.0
2007-10-16 15:00:00,25.17,25.26,25.08,25.14,961500.0,16.7474,16.8072,16.6875,16.7274,961500.0
2007-10-16 15:30:00,25.14,25.29,25.07,25.25,1522600.0,16.7274,16.8272,16.6808,16.8006,1522600.0
2007-10-17 09:30:00,25.7,25.8,25.58,25.68,982100.0,17.1,17.1665,17.0202,17.0867,982100.0
2007-10-17 10:00:00,25.69,25.72,25.57,25.59,611000.0,17.0933,17.1133,17.0135,17.0268,611000.0
2007-10-17 10:30:00,25.58,25.68,25.51,25.66,512600.0,17.0202,17.0867,16.9736,17.0734,512600.0
2007-10-17 11:00:00,25.66,25.67,25.58,25.58,526500.0,17.0734,17.08,17.0202,17.0202,526500.0
2007-10-17 11:30:00,25.58,25.68,25.55,25.63,507200.0,17.0202,17.0867,17.0002,17.0534,507200.0
2007-10-17 12:00:00,25.63,25.63,25.45,25.45,458000.0,17.0534,17.0534,16.9337,16.9337,458000.0
2007-10-17 12:30:00,25.46,25.54,25.36,25.37,495400.0,16.9403,16.9935,16.8738,16.8804,495400.0
2007-10-17 13:00:00,25.37,25.37,25.23,25.29,610100.0,16.8804,16.8804,16.7873,16.8272,610100.0
2007-10-17 13:30:00,25.29,25.38,25.12,25.13,803200.0,16.8272,16.8871,16.7141,16.7207,803200.0
2007-10-17 14:00:00,25.13,25.33,25.07,25.31,995900.0,16.7207,16.8538,16.6808,16.8405,995900.0
2007-10-17 14:30:00,25.32,25.37,25.24,25.32,598200.0,16.8472,16.8804,16.7939,16.8472,598200.0
2007-10-17 15:00:00,25.33,25.45,25.31,25.41,657000.0,16.8538,16.9337,16.8405,16.907,657000.0
2007-10-17 15:30:00,25.41,25.47,25.28,25.45,1059900.0,16.907,16.947,16.8205,16.9337,1059900.0
2007-10-18 09:30:00,25.44,25.61,25.4,25.52,661800.0,16.927,17.0401,16.9004,16.9802,661800.0
2007-10-18 10:00:00,25.53,25.55,25.37,25.39,635900.0,16.9869,17.0002,16.8804,16.8937,635900.0
2007-10-18 10:30:00,25.4,25.4,25.27,25.28,401800.0,16.9004,16.9004,16.8139,16.8205,401800.0
2007-10-18 11:00:00,25.28,25.39,25.27,25.38,388100.0,16.8205,16.8937,16.8139,16.8871,388100.0
2007-10-18 11:30:00,25.39,25.48,25.32,25.47,356600.0,16.8937,16.9536,16.8472,16.947,356600.0
2007-10-18 12:00:00,25.47,25.48,25.34,25.44,416600.0,16.947,16.9536,16.8605,16.927,416600.0
2007-10-18 12:30:00,25.44,25.48,25.39,25.43,288600.0,16.927,16.9536,16.8937,16.9203,288600.0
2007-10-18 13:00:00,25.43,25.45,25.38,25.45,228000.0,16.9203,16.9337,16.8871,16.9337,228000.0
2007-10-18 13:30:00,25.44,25.59,25.44,25.57,809900.0,16.927,17.0268,16.927,17.0135,809900.0
2007-10-18 14:00:00,25.56,25.57,25.44,25.46,705600.0,17.0068,17.0135,16.927,16.9403,705600.0
2007-10-18 14:30:00,25.47,25.49,25.35,25.41,607000.0,16.947,16.9603,16.8671,16.907,607000.0
2007-10-18 15:00:00,25.42,25.52,25.4,25.48,782100.0,16.9137,16.9802,16.9004,16.9536,782100.0
2007-10-18 15:30:00,25.49,25.55,25.45,25.48,836500.0,16.9603,17.0002,16.9337,16.9536,836500.0
2007-10-19 09:30:00,25.31,25.45,25.02,25.04,2483100.0,16.8405,16.9337,16.6475,16.6609,2483100.0
2007-10-19 10:00:00,25.04,25.3,24.94,25.21,1292900.0,16.6609,16.8339,16.5943,16.774,1292900.0
2007-10-19 10:30:00,25.2,25.21,24.89,24.89,1106000.0,16.7673,16.774,16.561,16.561,1106000.0
2007-10-19 11:00:00,24.89,25.02,24.87,24.99,820300.0,16.561,16.6475,16.5477,16.6276,820300.0
2007-10-19 11:30:00,24.99,25.15,24.87,25.09,891900.0,16.6276,16.734,16.5477,16.6941,891900.0
2007-10-19 12:00:00,25.09,25.16,25.05,25.05,379300.0,16.6941,16.7407,16.6675,16.6675,379300.0
2007-10-19 12:30:00,25.05,25.16,25.03,25.06,455200.0,16.6675,16.7407,16.6542,16.6742,455200.0
2007-10-19 13:00:00,25.05,25.07,24.91,24.97,398400.0,16.6675,16.6808,16.5744,16.6143,398400.0
2007-10-19 13:30:00,24.97,25.02,24.93,24.94,648400.0,16.6143,16.6475,16.5877,16.5943,648400.0
2007-10-19 14:00:00,24.95,25.01,24.9,24.91,1039100.0,16.601,16.6409,16.5677,16.5744,1039100.0
2007-10-19 14:30:00,24.91,24.95,24.75,24.77,1006600.0,16.5744,16.601,16.4679,16.4812,1006600.0
2007-10-19 15:00:00,24.77,24.85,24.65,24.72,1573500.0,16.4812,16.5344,16.4014,16.4479,1573500.0
2007-10-19 15:30:00,24.71,24.94,24.65,24.65,3092900.0,16.4413,16.5943,16.4014,16.4014,3092900.0
2007-10-22 09:30:00,24.52,24.74,24.32,24.68,990300.0,16.3149,16.4612,16.1818,16.4213,990300.0
2007-10-22 10:00:00,24.68,24.75,24.46,24.54,858600.0,16.4213,16.4679,16.2749,16.3282,858600.0
2007-10-22 10:30:00,24.53,24.62,24.41,24.46,648100.0,16.3215,16.3814,16.2417,16.2749,648100.0
2007-10-22 11:00:00,24.47,24.47,24.25,24.28,853700.0,16.2816,16.2816,16.1352,16.1552,853700.0
2007-10-22 11:30:00,24.28,24.43,24.26,24.41,724300.0,16.1552,16.255,16.1419,16.2417,724300.0
2007-10-22 12:00:00,24.41,24.42,24.3,24.36,419400.0,16.2417,16.2483,16.1685,16.2084,419400.0
2007-10-22 12:30:00,24.36,24.43,24.3,24.43,586900.0,16.2084,16.255,16.1685,16.255,586900.0
2007-10-22 13:00:00,24.43,24.56,24.41,24.56,675000.0,16.255,16.3415,16.2417,16.3415,675000.0
2007-10-22 13:30:00,24.56,24.62,24.5,24.56,474200.0,16.3415,16.3814,16.3016,16.3415,474200.0
2007-10-22 14:00:00,24.55,24.66,24.52,24.59,1161300.0,16.3348,16.408,16.3149,16.3614,1161300.0
2007-10-22 14:30:00,24.59,24.69,24.51,24.52,666100.0,16.3614,16.428,16.3082,16.3149,666100.0
2007-10-22 15:00:00,24.53,24.56,24.44,24.53,631600.0,16.3215,16.3415,16.2616,16.3215,631600.0
2007-10-22 15:30:00,24.54,24.7,24.53,24.65,959100.0,16.3282,16.4346,16.3215,16.4014,959100.0
2007-10-23 09:30:00,24.93,24.97,24.68,24.81,1460500.0,16.5877,16.6143,16.4213,16.5078,1460500.0
2007-10-23 10:00:00,24.8,25.22,24.79,25.15,1188600.0,16.5012,16.7806,16.4945,16.734,1188600.0
2007-10-23 10:30:00,25.16,25.17,24.91,24.92,1072600.0,16.7407,16.7474,16.5744,16.581,1072600.0
2007-10-23 11:00:00,24.91,25.08,24.84,24.88,922700.0,16.5744,16.6875,16.5278,16.5544,922700.0
2007-10-23 11:30:00,24.88,25.04,24.86,24.94,1035200.0,16.5544,16.6609,16.5411,16.5943,1035200.0
2007-10-23 12:00:00,24.93,24.97,24.78,24.79,447800.0,16.5877,16.6143,16.4879,16.4945,447800.0
2007-10-23 12:30:00,24.79,24.83,24.58,24.65,989500.0,16.4945,16.5211,16.3548,16.4014,989500.0
2007-10-23 13:00:00,24.64,24.76,24.55,24.67,830800.0,16.3947,16.4746,16.3348,16.4147,830800.0
2007-10-23 13:30:00,24.67,24.8,24.56,24.64,624100.0,16.4147,16.5012,16.3415,16.3947,624100.0
2007-10-23 14:00:00,24.64,24.92,24.6,24.89,713600.0,16.3947,16.581,16.3681,16.561,713600.0
2007-10-23 14:30:00,24.89,24.98,24.8,24.83,732800.0,16.561,16.6209,16.5012,16.5211,732800.0
2007-10-23 15:00:00,24.82,24.9,24.69,24.73,1036400.0,16.5145,16.5677,16.428,16.4546,1036400.0
2007-10-23 15:30:00,24.72,24.88,24.63,24.75,2253400.0,16.4479,16.5544,16.3881,16.4679,2253400.0
2007-10-24 09:30:00,23.48,23.98,22.73,23.0,7801300.0,15.6229,15.9556,15.1239,15.3035,7801300.0
2007-10-24 10:00:00,22.99,23.38,22.98,23.16,4577500.0,15.2968,15.5563,15.2902,15.41,4577500.0
2007-10-24 10:30:00,23.15,23.25,22.56,23.04,5352800.0,15.4033,15.4698,15.0107,15.3301,5352800.0
2007-10-24 11:00:00,23.04,23.08,22.69,22.84,2996600.0,15.3301,15.3567,15.0972,15.197,2996600.0
2007-10-24 11:30:00,22.84,23.02,22.52,22.76,3156200.0,15.197,15.3168,14.9841,15.1438,3156200.0
2007-10-24 12:00:00,22.76,23.07,22.75,23.06,1574800.0,15.1438,15.3501,15.1372,15.3434,1574800.0
2007-10-24 12:30:00,23.06,23.07,22.85,22.95,1984000.0,15.3434,15.3501,15.2037,15.2702,1984000.0
2007-10-24 13:00:00,22.95,23.21,22.92,23.14,2008900.0,15.2702,15.4432,15.2503,15.3967,2008900.0
2007-10-24 13:30:00,23.14,23.2,23.01,23.12,1370300.0,15.3967,15.4366,15.3102,15.3833,1370300.0
2007-10-24 14:00:00,23.11,23.2,23.0,23.05,2899400.0,15.3767,15.4366,15.3035,15.3368,2899400.0
2007-10-24 14:30:00,23.06,23.41,23.05,23.26,2514800.0,15.3434,15.5763,15.3368,15.4765,2514800.0
2007-10-24 15:00:00,23.27,23.52,23.22,23.36,2919200.0,15.4832,15.6495,15.4499,15.543,2919200.0
2007-10-24 15:30:00,23.36,23.39,23.15,23.22,3715800.0,15.543,15.563,15.4033,15.4499,3715800.0
2007-10-25 09:30:00,23.36,23.36,22.68,22.8,2940500.0,15.543,15.543,15.0906,15.1704,2940500.0
2007-10-25 10:00:00,22.8,23.09,22.74,22.84,2500300.0,15.1704,15.3634,15.1305,15.197,2500300.0
2007-10-25 10:30:00,22.84,22.9,22.51,22.59,2526900.0,15.197,15.237,14.9775,15.0307,2526900.0
2007-10-25 11:00:00,22.59,22.84,22.49,22.82,2344800.0,15.0307,15.197,14.9642,15.1837,2344800.0
2007-10-25 11:30:00,22.82,22.85,22.48,22.5,1575800.0,15.1837,15.2037,14.9575,14.9708,1575800.0
2007-10-25 12:00:00,22.5,22.51,22.35,22.46,1601700.0,14.9708,14.9775,14.871,14.9442,1601700.0
2007-10-25 12:30:00,22.47,22.49,22.33,22.4,1109400.0,14.9509,14.9642,14.8577,14.9043,1109400.0
2007-10-25 13:00:00,22.4,22.49,22.11,22.34,1512300.0,14.9043,14.9642,14.7113,14.8644,1512300.0
2007-10-25 13:30:00,22.35,22.5,22.3,22.43,1576200.0,14.871,14.9708,14.8377,14.9242,1576200.0
2007-10-25 14:00:00,22.42,22.64,22.25,22.64,1835700.0,14.9176,15.064,14.8045,15.064,1835700.0
2007-10-25 14:30:00,22.64,23.01,22.46,22.93,2545700.0,15.064,15.3102,14.9442,15.2569,2545700.0
2007-10-25 15:00:00,22.93,22.98,22.74,22.87,2168200.0,15.2569,15.2902,15.1305,15.217,2168200.0
2007-10-25 15:30:00,22.89,23.15,22.83,23.1,3106300.0,15.2303,15.4033,15.1904,15.37,3106300.0
2007-10-26 09:30:00,23.32,23.33,22.9,23.01,1671600.0,15.5164,15.5231,15.237,15.3102,1671600.0
2007-10-26 10:00:00,23.0,23.23,22.98,23.2,1386400.0,15.3035,15.4565,15.2902,15.4366,1386400.0
2007-10-26 10:30:00,23.2,23.55,23.16,23.5,1519100.0,15.4366,15.6695,15.41,15.6362,1519100.0
2007-10-26 11:00:00,23.5,23.58,23.43,23.47,1523500.0,15.6362,15.6894,15.5896,15.6162,1523500.0
2007-10-26 11:30:00,23.47,23.5,23.32,23.32,1099100.0,15.6162,15.6362,15.5164,15.5164,1099100.0
2007-10-26 12:00:00,23.32,23.67,23.3,23.63,1475600.0,15.5164,15.7493,15.5031,15.7227,1475600.0
2007-10-26 12:30:00,23.63,23.9,23.6,23.71,1537700.0,15.7227,15.9023,15.7027,15.7759,1537700.0
2007-10-26 13:00:00,23.7,23.98,23.59,23.88,1196200.0,15.7693,15.9556,15.6961,15.889,1196200.0
2007-10-26 13:30:00,23.89,23.98,23.81,23.91,1185800.0,15.8957,15.9556,15.8424,15.909,1185800.0
2007-10-26 14:00:00,23.92,24.09,23.86,23.87,1314700.0,15.9156,16.0288,15.8757,15.8824,1314700.0
2007-10-26 14:30:00,23.86,23.9,23.75,23.76,853900.0,15.8757,15.9023,15.8025,15.8092,853900.0
2007-10-26 15:00:00,23.77,23.77,23.5,23.54,1606800.0,15.8158,15.8158,15.6362,15.6628,1606800.0
2007-10-26 15:30:00,23.54,23.67,23.52,23.61,2610100.0,15.6628,15.7493,15.6495,15.7094,2610100.0
2007-10-29 09:30:00,23.78,24.0,23.7,23.72,1120900.0,15.8225,15.9689,15.7693,15.7826,1120900.0
2007-10-29 10:00:00,23.72,23.97,23.65,23.82,1208500.0,15.7826,15.9489,15.736,15.8491,1208500.0
2007-10-29 10:30:00,23.82,23.85,23.71,23.85,1202300.0,15.8491,15.8691,15.7759,15.8691,1202300.0
2007-10-29 11:00:00,23.85,23.95,23.81,23.87,1234700.0,15.8691,15.9356,15.8424,15.8824,1234700.0
2007-10-29 11:30:00,23.87,23.88,23.75,23.8,515700.0,15.8824,15.889,15.8025,15.8358,515700.0
2007-10-29 12:00:00,23.79,23.86,23.77,23.83,489600.0,15.8291,15.8757,15.8158,15.8558,489600.0
2007-10-29 12:30:00,23.83,23.84,23.76,23.8,468200.0,15.8558,15.8624,15.8092,15.8358,468200.0
2007-10-29 13:00:00,23.8,23.85,23.77,23.84,507700.0,15.8358,15.8691,15.8158,15.8624,507700.0
2007-10-29 13:30:00,23.84,24.02,23.83,24.01,910500.0,15.8624,15.9822,15.8558,15.9755,910500.0
2007-10-29 14:00:00,24.01,24.02,23.82,23.84,830700.0,15.9755,15.9822,15.8491,15.8624,830700.0
2007-10-29 14:30:00,23.84,23.85,23.71,23.82,946900.0,15.8624,15.8691,15.7759,15.8491,946900.0
2007-10-29 15:00:00,23.83,23.83,23.7,23.8,869900.0,15.8558,15.8558,15.7693,15.8358,869900.0
2007-10-29 15:30:00,23.79,23.86,23.75,23.8,1498500.0,15.8291,15.8757,15.8025,15.8358,1498500.0
2007-10-30 09:30:00,23.64,23.76,23.52,23.57,1007600.0,15.7293,15.8092,15.6495,15.6828,1007600.0
2007-10-30 10:00:00,23.57,23.66,23.47,23.65,861300.0,15.6828,15.7426,15.6162,15.736,861300.0
2007-10-30 10:30:00,23.65,23.7,23.53,23.65,682000.0,15.736,15.7693,15.6561,15.736,682000.0
2007-10-30 11:00:00,23.65,23.69,23.64,23.66,608700.0,15.736,15.7626,15.7293,15.7426,608700.0
2007-10-30 11:30:00,23.65,23.68,23.6,23.68,553600.0,15.736,15.756,15.7027,15.756,553600.0
2007-10-30 12:00:00,23.68,23.69,23.64,23.65,468300.0,15.756,15.7626,15.7293,15.736,468300.0
2007-10-30 12:30:00,23.64,23.73,23.64,23.72,330900.0,15.7293,15.7892,15.7293,15.7826,330900.0
2007-10-30 13:00:00,23.72,23.73,23.65,23.7,463800.0,15.7826,15.7892,15.736,15.7693,463800.0
2007-10-30 13:30:00,23.7,23.73,23.67,23.7,478000.0,15.7693,15.7892,15.7493,15.7693,478000.0
2007-10-30 14:00:00,23.7,23.72,23.64,23.67,487700.0,15.7693,15.7826,15.7293,15.7493,487700.0
2007-10-30 14:30:00,23.66,23.72,23.66,23.7,431500.0,15.7426,15.7826,15.7426,15.7693,431500.0
2007-10-30 15:00:00,23.7,23.71,23.64,23.65,531800.0,15.7693,15.7759,15.7293,15.736,531800.0
2007-10-30 15:30:00,23.64,23.67,23.52,23.6,1417000.0,15.7293,15.7493,15.6495,15.7027,1417000.0
2007-10-31 09:30:00,24.35,24.35,23.92,24.02,2759900.0,16.2017,16.2017,15.9156,15.9822,2759900.0
2007-10-31 10:00:00,24.02,24.23,24.02,24.2,1209600.0,15.9822,16.1219,15.9822,16.1019,1209600.0
2007-10-31 10:30:00,24.2,24.38,24.18,24.33,1525000.0,16.1019,16.2217,16.0886,16.1884,1525000.0
2007-10-31 11:00:00,24.33,24.45,24.32,24.35,938100.0,16.1884,16.2683,16.1818,16.2017,938100.0
2007-10-31 11:30:00,24.35,24.35,24.14,24.24,968200.0,16.2017,16.2017,16.062,16.1286,968200.0
2007-10-31 12:00:00,24.24,24.34,24.24,24.32,709800.0,16.1286,16.1951,16.1286,16.1818,709800.0
2007-10-31 12:30:00,24.32,24.35,24.18,24.18,855200.0,16.1818,16.2017,16.0886,16.0886,855200.0
2007-10-31 13:00:00,24.18,24.22,24.07,24.09,847600.0,16.0886,16.1153,16.0154,16.0288,847600.0
2007-10-31 13:30:00,24.1,24.15,24.0,24.02,984100.0,16.0354,16.0687,15.9689,15.9822,984100.0
2007-10-31 14:00:00,24.03,24.14,23.89,24.11,2162200.0,15.9888,16.062,15.8957,16.0421,2162200.0
2007-10-31 14:30:00,24.11,24.25,24.03,24.15,1289700.0,16.0421,16.1352,15.9888,16.0687,1289700.0
2007-10-31 15:00:00,24.16,24.26,24.05,24.14,1251200.0,16.0753,16.1419,16.0021,16.062,1251200.0
2007-10-31 15:30:00,24.14,24.34,24.09,24.27,2797100.0,16.062,16.1951,16.0288,16.1485,2797100.0
2007-11-01 09:30:00,24.0,24.04,23.76,24.0,1372600.0,15.9689,15.9955,15.8092,15.9689,1372600.0
2007-11-01 10:00:00,24.0,24.11,23.9,24.1,1325300.0,15.9689,16.0421,15.9023,16.0354,1325300.0
2007-11-01 10:30:00,24.11,24.17,24.01,24.02,914400.0,16.0421,16.082,15.9755,15.9822,914400.0
2007-11-01 11:00:00,24.03,24.08,23.95,24.04,735600.0,15.9888,16.0221,15.9356,15.9955,735600.0
2007-11-01 11:30:00,24.03,24.04,23.94,24.04,852100.0,15.9888,15.9955,15.9289,15.9955,852100.0
2007-11-01 12:00:00,24.04,24.05,23.93,23.93,458300.0,15.9955,16.0021,15.9223,15.9223,458300.0
2007-11-01 12:30:00,23.93,24.01,23.9,23.97,546500.0,15.9223,15.9755,15.9023,15.9489,546500.0
2007-11-01 13:00:00,23.98,24.12,23.93,24.02,704200.0,15.9556,16.0487,15.9223,15.9822,704200.0
2007-11-01 13:30:00,24.03,24.03,23.9,23.91,1279300.0,15.9888,15.9888,15.9023,15.909,1279300.0
2007-11-01 14:00:00,23.9,24.05,23.9,23.99,1334400.0,15.9023,16.0021,15.9023,15.9622,1334400.0
2007-11-01 14:30:00,24.0,24.03,23.98,23.99,1344900.0,15.9689,15.9888,15.9556,15.9622,1344900.0
2007-11-01 15:00:00,23.99,24.0,23.8,23.82,1796500.0,15.9622,15.9689,15.8358,15.8491,1796500.0
2007-11-01 15:30:00,23.81,23.87,23.75,23.81,2501300.0,15.8424,15.8824,15.8025,15.8424,2501300.0
2007-11-02 09:30:00,23.85,23.95,23.72,23.82,1294100.0,15.8691,15.9356,15.7826,15.8491,1294100.0
2007-11-02 10:00:00,23.82,23.96,23.73,23.92,1315900.0,15.8491,15.9423,15.7892,15.9156,1315900.0
2007-11-02 10:30:00,23.92,24.07,23.9,23.97,897200.0,15.9156,16.0154,15.9023,15.9489,897200.0
2007-11-02 11:00:00,23.97,24.0,23.82,23.85,754300.0,15.9489,15.9689,15.8491,15.8691,754300.0
2007-11-02 11:30:00,23.85,23.96,23.74,23.87,608800.0,15.8691,15.9423,15.7959,15.8824,608800.0
2007-11-02 12:00:00,23.87,23.94,23.77,23.8,587000.0,15.8824,15.9289,15.8158,15.8358,587000.0
2007-11-02 12:30:00,23.8,23.97,23.74,23.89,826700.0,15.8358,15.9489,15.7959,15.8957,826700.0
2007-11-02 13:00:00,23.89,23.97,23.81,23.87,533300.0,15.8957,15.9489,15.8424,15.8824,533300.0
2007-11-02 13:30:00,23.85,23.98,23.81,23.88,479300.0,15.8691,15.9556,15.8424,15.889,479300.0
2007-11-02 14:00:00,23.88,23.92,23.85,23.89,508700.0,15.889,15.9156,15.8691,15.8957,508700.0
2007-11-02 14:30:00,23.9,23.91,23.81,23.84,698700.0,15.9023,15.909,15.8424,15.8624,698700.0
2007-11-02 15:00:00,23.83,23.91,23.78,23.84,684600.0,15.8558,15.909,15.8225,15.8624,684600.0
2007-11-02 15:30:00,23.84,23.95,23.8,23.93,1411300.0,15.8624,15.9356,15.8358,15.9223,1411300.0
2007-11-05 09:30:00,23.7,23.75,23.32,23.48,1908300.0,15.7693,15.8025,15.5164,15.6229,1908300.0
2007-11-05 10:00:00,23.48,23.59,23.36,23.42,983000.0,15.6229,15.6961,15.543,15.583,983000.0
2007-11-05 10:30:00,23.42,23.52,23.4,23.47,604600.0,15.583,15.6495,15.5696,15.6162,604600.0
2007-11-05 11:00:00,23.47,23.6,23.46,23.5,479500.0,15.6162,15.7027,15.6096,15.6362,479500.0
2007-11-05 11:30:00,23.49,23.53,23.44,23.49,472600.0,15.6295,15.6561,15.5963,15.6295,472600.0
2007-11-05 12:00:00,23.5,23.51,23.36,23.41,471800.0,15.6362,15.6428,15.543,15.5763,471800.0
2007-11-05 12:30:00,23.4,23.42,23.33,23.38,340400.0,15.5696,15.583,15.5231,15.5563,340400.0
2007-11-05 13:00:00,23.39,23.44,23.3,23.3,507500.0,15.563,15.5963,15.5031,15.5031,507500.0
2007-11-05 13:30:00,23.3,23.32,23.13,23.14,901700.0,15.5031,15.5164,15.39,15.3967,901700.0
2007-11-05 14:00:00,23.14,23.21,23.03,23.11,1319000.0,15.3967,15.4432,15.3235,15.3767,1319000.0
2007-11-05 14:30:00,23.11,23.3,23.06,23.23,719700.0,15.3767,15.5031,15.3434,15.4565,719700.0
2007-11-05 15:00:00,23.23,23.52,23.22,23.48,1155500.0,15.4565,15.6495,15.4499,15.6229,1155500.0
2007-11-05 15:30:00,23.48,23.53,23.4,23.42,1610600.0,15.6229,15.6561,15.5696,15.583,1610600.0
2007-11-06 09:30:00,23.45,23.78,23.44,23.77,1088500.0,15.6029,15.8225,15.5963,15.8158,1088500.0
2007-11-06 10:00:00,23.76,23.95,23.73,23.93,1382800.0,15.8092,15.9356,15.7892,15.9223,1382800.0
2007-11-06 10:30:00,23.92,23.93,23.74,23.81,1098300.0,15.9156,15.9223,15.7959,15.8424,1098300.0
2007-11-06 11:00:00,23.8,23.95,23.79,23.92,666100.0,15.8358,15.9356,15.8291,15.9156,666100.0
2007-11-06 11:30:00,23.92,23.92,23.71,23.83,1353300.0,15.9156,15.9156,15.7759,15.8558,1353300.0
2007-11-06 12:00:00,23.83,23.99,23.77,23.98,719900.0,15.8558,15.9622,15.8158,15.9556,719900.0
2007-11-06 12:30:00,23.98,24.02,23.94,23.99,1220700.0,15.9556,15.9822,15.9289,15.9622,1220700.0
2007-11-06 13:00:00,23.98,24.01,23.84,23.85,813500.0,15.9556,15.9755,15.8624,15.8691,813500.0
2007-11-06 13:30:00,23.86,24.02,23.83,24.0,959300.0,15.8757,15.9822,15.8558,15.9689,959300.0
2007-11-06 14:00:00,24.0,24.09,23.99,24.03,953300.0,15.9689,16.0288,15.9622,15.9888,953300.0
2007-11-06 14:30:00,24.02,24.16,24.0,24.1,862900.0,15.9822,16.0753,15.9689,16.0354,862900.0
2007-11-06 15:00:00,24.1,24.21,24.09,24.18,1145200.0,16.0354,16.1086,16.0288,16.0886,1145200.0
2007-11-06 15:30:00,24.18,24.22,24.12,24.22,1772500.0,16.0886,16.1153,16.0487,16.1153,1772500.0
2007-11-07 09:30:00,23.85,23.96,23.77,23.84,787700.0,15.8691,15.9423,15.8158,15.8624,787700.0
2007-11-07 10:00:00,23.84,24.0,23.81,23.99,651400.0,15.8624,15.9689,15.8424,15.9622,651400.0
2007-11-07 10:30:00,24.0,24.01,23.93,23.95,1028000.0,15.9689,15.9755,15.9223,15.9356,1028000.0
2007-11-07 11:00:00,23.95,24.05,23.93,23.98,1224400.0,15.9356,16.0021,15.9223,15.9556,1224400.0
2007-11-07 11:30:00,23.99,24.0,23.86,23.88,544600.0,15.9622,15.9689,15.8757,15.889,544600.0
2007-11-07 12:00:00,23.88,23.88,23.72,23.86,664600.0,15.889,15.889,15.7826,15.8757,664600.0
2007-11-07 12:30:00,23.85,23.96,23.73,23.74,526700.0,15.8691,15.9423,15.7892,15.7959,526700.0
2007-11-07 13:00:00,23.75,23.82,23.53,23.61,873900.0,15.8025,15.8491,15.6561,15.7094,873900.0
2007-11-07 13:30:00,23.62,23.8,23.62,23.73,589300.0,15.716,15.8358,15.716,15.7892,589300.0
2007-11-07 14:00:00,23.73,23.83,23.68,23.81,470900.0,15.7892,15.8558,15.756,15.8424,470900.0
2007-11-07 14:30:00,23.81,23.82,23.54,23.63,650200.0,15.8424,15.8491,15.6628,15.7227,650200.0
2007-11-07 15:00:00,23.63,23.74,23.44,23.45,1228600.0,15.7227,15.7959,15.5963,15.6029,1228600.0
2007-11-07 15:30:00,23.45,23.6,23.33,23.36,2002200.0,15.6029,15.7027,15.5231,15.543,2002200.0
2007-11-08 09:30:00,23.4,23.41,22.4,22.61,2723600.0,15.5696,15.5763,14.9043,15.044,2723600.0
2007-11-08 10:00:00,22.61,22.75,22.3,22.68,2556600.0,15.044,15.1372,14.8377,15.0906,2556600.0
2007-11-08 10:30:00,22.69,22.79,22.45,22.75,1830900.0,15.0972,15.1638,14.9375,15.1372,1830900.0
2007-11-08 11:00:00,22.75,22.75,22.46,22.51,1220100.0,15.1372,15.1372,14.9442,14.9775,1220100.0
2007-11-08 11:30:00,22.51,22.56,22.06,22.09,2119300.0,14.9775,15.0107,14.6781,14.698,2119300.0
2007-11-08 12:00:00,22.09,22.17,21.82,21.88,2270000.0,14.698,14.7512,14.5184,14.5583,2270000.0
2007-11-08 12:30:00,21.89,21.94,20.85,21.71,4020500.0,14.5649,14.5982,13.873,14.4452,4020500.0
2007-11-08 13:00:00,21.71,22.0,21.49,21.98,2458400.0,14.4452,14.6381,14.2988,14.6248,2458400.0
2007-11-08 13:30:00,21.98,22.18,21.95,22.17,1896800.0,14.6248,14.7579,14.6049,14.7512,1896800.0
2007-11-08 14:00:00,22.18,22.19,21.77,21.8,1507800.0,14.7579,14.7646,14.4851,14.5051,1507800.0
2007-11-08 14:30:00,21.8,21.88,21.61,21.8,1850300.0,14.5051,14.5583,14.3786,14.5051,1850300.0
2007-11-08 15:00:00,21.8,22.0,21.76,21.94,2780100.0,14.5051,14.6381,14.4784,14.5982,2780100.0
2007-11-08 15:30:00,21.95,22.07,21.71,21.95,4337000.0,14.6049,14.6847,14.4452,14.6049,4337000.0
2007-11-09 09:30:00,21.62,21.71,21.4,21.47,1395400.0,14.3853,14.4452,14.2389,14.2855,1395400.0
2007-11-09 10:00:00,21.47,21.55,21.28,21.34,3053700.0,14.2855,14.3387,14.1591,14.199,3053700.0
2007-11-09 10:30:00,21.34,21.53,21.34,21.53,2487400.0,14.199,14.3254,14.199,14.3254,2487400.0
2007-11-09 11:00:00,21.52,21.72,21.42,21.64,2132900.0,14.3188,14.4518,14.2522,14.3986,2132900.0
2007-11-09 11:30:00,21.63,22.04,21.61,22.0,1535500.0,14.3919,14.6647,14.3786,14.6381,1535500.0
2007-11-09 12:00:00,22.0,22.01,21.83,21.88,901000.0,14.6381,14.6448,14.525,14.5583,901000.0
2007-11-09 12:30:00,21.88,22.0,21.75,21.8,727900.0,14.5583,14.6381,14.4718,14.5051,727900.0
2007-11-09 13:00:00,21.8,21.81,21.65,21.76,680300.0,14.5051,14.5117,14.4053,14.4784,680300.0
2007-11-09 13:30:00,21.75,21.81,21.62,21.65,582600.0,14.4718,14.5117,14.3853,14.4053,582600.0
2007-11-09 14:00:00,21.65,21.98,21.6,21.9,905900.0,14.4053,14.6248,14.372,14.5716,905900.0
2007-11-09 14:30:00,21.89,21.98,21.8,21.88,946700.0,14.5649,14.6248,14.5051,14.5583,946700.0
2007-11-09 15:00:00,21.88,21.97,21.81,21.85,1250300.0,14.5583,14.6182,14.5117,14.5383,1250300.0
2007-11-09 15:30:00,21.84,21.87,21.31,21.32,3695000.0,14.5317,14.5516,14.179,14.1857,3695000.0
2007-11-12 09:30:00,21.42,21.75,21.25,21.58,1277100.0,14.2522,14.4718,14.1391,14.3587,1277100.0
2007-11-12 10:00:00,21.59,21.59,21.44,21.57,954300.0,14.3653,14.3653,14.2655,14.352,954300.0
2007-11-12 10:30:00,21.58,21.74,21.55,21.65,911500.0,14.3587,14.4651,14.3387,14.4053,911500.0
2007-11-12 11:00:00,21.65,21.74,21.6,21.73,781900.0,14.4053,14.4651,14.372,14.4585,781900.0
2007-11-12 11:30:00,21.71,21.74,21.55,21.64,671500.0,14.4452,14.4651,14.3387,14.3986,671500.0
2007-11-12 12:00:00,21.63,21.69,21.6,21.64,510300.0,14.3919,14.4319,14.372,14.3986,510300.0
2007-11-12 12:30:00,21.64,21.66,21.52,21.53,417000.0,14.3986,14.4119,14.3188,14.3254,417000.0
2007-11-12 13:00:00,21.53,21.54,21.42,21.53,483000.0,14.3254,14.3321,14.2522,14.3254,483000.0
2007-11-12 13:30:00,21.53,21.59,21.4,21.51,1040600.0,14.3254,14.3653,14.2389,14.3121,1040600.0
2007-11-12 14:00:00,21.5,21.65,21.49,21.6,1015300.0,14.3054,14.4053,14.2988,14.372,1015300.0
2007-11-12 14:30:00,21.59,21.7,21.54,21.69,1174400.0,14.3653,14.4385,14.3321,14.4319,1174400.0
2007-11-12 15:00:00,21.68,21.7,21.52,21.52,1613900.0,14.4252,14.4385,14.3188,14.3188,1613900.0
2007-11-12 15:30:00,21.52,21.59,21.38,21.46,2122900.0,14.3188,14.3653,14.2256,14.2788,2122900.0
2007-11-13 09:30:00,23.4,23.5,23.05,23.15,5144900.0,15.6027,15.6694,15.3693,15.436,5144900.0
2007-11-13 10:00:00,23.16,24.0,23.0,23.05,1813800.0,15.4427,16.0028,15.336,15.3693,1813800.0
2007-11-13 10:30:00,23.06,23.15,22.84,23.03,1607900.0,15.376,15.436,15.2293,15.356,1607900.0
2007-11-13 11:00:00,23.04,23.25,22.85,23.24,1654100.0,15.3627,15.5027,15.236,15.496,1654100.0
2007-11-13 11:30:00,23.24,23.25,23.08,23.09,863300.0,15.496,15.5027,15.3893,15.396,863300.0
2007-11-13 12:00:00,23.1,23.17,23.08,23.1,860700.0,15.4027,15.4494,15.3893,15.4027,860700.0
2007-11-13 12:30:00,23.1,23.27,23.03,23.25,1283600.0,15.4027,15.516,15.356,15.5027,1283600.0
2007-11-13 13:00:00,23.25,23.32,23.22,23.32,862800.0,15.5027,15.5494,15.4827,15.5494,862800.0
2007-11-13 13:30:00,23.32,23.33,23.11,23.11,1064900.0,15.5494,15.556,15.4094,15.4094,1064900.0
2007-11-13 14:00:00,23.12,23.26,23.11,23.2,843600.0,15.416,15.5094,15.4094,15.4694,843600.0
2007-11-13 14:30:00,23.21,23.25,23.2,23.22,462500.0,15.476,15.5027,15.4694,15.4827,462500.0
2007-11-13 15:00:00,23.22,23.35,23.22,23.34,1254800.0,15.4827,15.5694,15.4827,15.5627,1254800.0
2007-11-13 15:30:00,23.35,23.63,23.34,23.56,3667100.0,15.5694,15.7561,15.5627,15.7094,3667100.0
2007-11-14 09:30:00,23.96,23.96,23.66,23.75,1888100.0,15.9761,15.9761,15.7761,15.8361,1888100.0
2007-11-14 10:00:00,23.75,23.77,23.62,23.65,1225700.0,15.8361,15.8494,15.7494,15.7694,1225700.0
2007-11-14 10:30:00,23.67,23.77,23.61,23.69,794200.0,15.7828,15.8494,15.7427,15.7961,794200.0
2007-11-14 11:00:00,23.69,23.85,23.63,23.77,1054700.0,15.7961,15.9028,15.7561,15.8494,1054700.0
2007-11-14 11:30:00,23.77,23.93,23.7,23.9,881200.0,15.8494,15.9561,15.8028,15.9361,881200.0
2007-11-14 12:00:00,23.9,24.08,23.83,24.05,733100.0,15.9361,16.0561,15.8894,16.0361,733100.0
2007-11-14 12:30:00,24.05,24.09,23.95,23.96,953800.0,16.0361,16.0628,15.9694,15.9761,953800.0
2007-11-14 13:00:00,23.96,24.08,23.94,24.03,500100.0,15.9761,16.0561,15.9628,16.0228,500100.0
2007-11-14 13:30:00,24.02,24.04,23.93,23.94,2631000.0,16.0161,16.0295,15.9561,15.9628,2631000.0
2007-11-14 14:00:00,23.93,24.04,23.84,23.97,2723100.0,15.9561,16.0295,15.8961,15.9828,2723100.0
2007-11-14 14:30:00,23.96,24.04,23.95,23.95,696100.0,15.9761,16.0295,15.9694,15.9694,696100.0
2007-11-14 15:00:00,23.95,24.0,23.88,23.9,1133300.0,15.9694,16.0028,15.9228,15.9361,1133300.0
2007-11-14 15:30:00,23.89,23.91,23.49,23.5,2519300.0,15.9294,15.9428,15.6627,15.6694,2519300.0
2007-11-15 09:30:00,23.7,23.99,23.57,23.68,2197200.0,15.8028,15.9961,15.7161,15.7894,2197200.0
2007-11-15 10:00:00,23.67,23.74,23.58,23.69,1620600.0,15.7828,15.8294,15.7227,15.7961,1620600.0
2007-11-15 10:30:00,23.69,23.93,23.68,23.89,1435600.0,15.7961,15.9561,15.7894,15.9294,1435600.0
2007-11-15 11:00:00,23.9,24.0,23.82,23.92,1115600.0,15.9361,16.0028,15.8828,15.9494,1115600.0
2007-11-15 11:30:00,23.92,23.94,23.61,23.74,1378100.0,15.9494,15.9628,15.7427,15.8294,1378100.0
2007-11-15 12:00:00,23.74,23.9,23.7,23.72,797400.0,15.8294,15.9361,15.8028,15.8161,797400.0
2007-11-15 12:30:00,23.71,23.73,23.5,23.51,1122400.0,15.8094,15.8228,15.6694,15.6761,1122400.0
2007-11-15 13:00:00,23.51,23.66,23.5,23.64,745900.0,15.6761,15.7761,15.6694,15.7627,745900.0
2007-11-15 13:30:00,23.64,23.76,23.53,23.66,581800.0,15.7627,15.8428,15.6894,15.7761,581800.0
2007-11-15 14:00:00,23.67,23.7,23.6,23.67,657600.0,15.7828,15.8028,15.7361,15.7828,657600.0
2007-11-15 14:30:00,23.67,23.81,23.52,23.53,934900.0,15.7828,15.8761,15.6827,15.6894,934900.0
2007-11-15 15:00:00,23.54,23.6,23.43,23.5,1225200.0,15.6961,15.7361,15.6227,15.6694,1225200.0
2007-11-15 15:30:00,23.5,23.61,23.24,23.55,2353300.0,15.6694,15.7427,15.496,15.7027,2353300.0
2007-11-16 09:30:00,23.9,23.9,23.33,23.36,2292300.0,15.9361,15.9361,15.556,15.576,2292300.0
2007-11-16 10:00:00,23.35,23.42,23.07,23.07,1532900.0,15.5694,15.6161,15.3827,15.3827,1532900.0
2007-11-16 10:30:00,23.07,23.16,23.01,23.07,1121200.0,15.3827,15.4427,15.3427,15.3827,1121200.0
2007-11-16 11:00:00,23.07,23.26,23.06,23.16,703700.0,15.3827,15.5094,15.376,15.4427,703700.0
2007-11-16 11:30:00,23.16,23.31,23.16,23.25,592800.0,15.4427,15.5427,15.4427,15.5027,592800.0
2007-11-16 12:00:00,23.24,23.35,23.2,23.25,722800.0,15.496,15.5694,15.4694,15.5027,722800.0
2007-11-16 12:30:00,23.24,23.31,23.15,23.22,811100.0,15.496,15.5427,15.436,15.4827,811100.0
2007-11-16 13:00:00,23.23,23.33,23.18,23.19,493300.0,15.4894,15.556,15.456,15.4627,493300.0
2007-11-16 13:30:00,23.19,23.31,23.18,23.22,651100.0,15.4627,15.5427,15.456,15.4827,651100.0
2007-11-16 14:00:00,23.22,23.23,23.01,23.12,813700.0,15.4827,15.4894,15.3427,15.416,813700.0
2007-11-16 14:30:00,23.11,23.19,23.0,23.1,1017700.0,15.4094,15.4627,15.336,15.4027,1017700.0
2007-11-16 15:00:00,23.1,23.22,23.08,23.19,786400.0,15.4027,15.4827,15.3893,15.4627,786400.0
2007-11-16 15:30:00,23.19,23.46,23.05,23.34,4211600.0,15.4627,15.6427,15.3693,15.5627,4211600.0
2007-11-19 09:30:00,23.24,23.3,22.95,22.96,1883200.0,15.496,15.536,15.3027,15.3093,1883200.0
2007-11-19 10:00:00,22.96,23.03,22.84,22.98,1170500.0,15.3093,15.356,15.2293,15.3227,1170500.0
2007-11-19 10:30:00,22.98,22.99,22.72,22.76,909500.0,15.3227,15.3293,15.1493,15.176,909500.0
2007-11-19 11:00:00,22.76,22.8,22.61,22.65,909500.0,15.176,15.2026,15.076,15.1026,909500.0
2007-11-19 11:30:00,22.66,22.86,22.65,22.8,737200.0,15.1093,15.2427,15.1026,15.2026,737200.0
2007-11-19 12:00:00,22.8,22.84,22.77,22.8,580900.0,15.2026,15.2293,15.1826,15.2026,580900.0
2007-11-19 12:30:00,22.8,22.81,22.65,22.66,496700.0,15.2026,15.2093,15.1026,15.1093,496700.0
2007-11-19 13:00:00,22.67,22.72,22.56,22.65,685700.0,15.116,15.1493,15.0426,15.1026,685700.0
2007-11-19 13:30:00,22.66,22.68,22.51,22.53,662600.0,15.1093,15.1226,15.0093,15.0226,662600.0
2007-11-19 14:00:00,22.53,22.75,22.51,22.73,927500.0,15.0226,15.1693,15.0093,15.156,927500.0
2007-11-19 14:30:00,22.73,22.85,22.66,22.73,637000.0,15.156,15.236,15.1093,15.156,637000.0
2007-11-19 15:00:00,22.72,22.76,22.59,22.73,1007500.0,15.1493,15.176,15.0626,15.156,1007500.0
2007-11-19 15:30:00,22.74,22.79,22.61,22.72,1764900.0,15.1626,15.196,15.076,15.1493,1764900.0
2007-11-20 09:30:00,22.93,23.04,22.8,23.04,999500.0,15.2893,15.3627,15.2026,15.3627,999500.0
2007-11-20 10:00:00,23.03,23.07,22.95,22.99,961400.0,15.356,15.3827,15.3027,15.3293,961400.0
2007-11-20 10:30:00,22.99,23.0,22.96,22.98,681100.0,15.3293,15.336,15.3093,15.3227,681100.0
2007-11-20 11:00:00,22.97,23.0,22.92,22.99,486300.0,15.316,15.336,15.2827,15.3293,486300.0
2007-11-20 11:30:00,22.99,22.99,22.86,22.86,596700.0,15.3293,15.3293,15.2427,15.2427,596700.0
2007-11-20 12:00:00,22.86,22.86,22.6,22.63,653700.0,15.2427,15.2427,15.0693,15.0893,653700.0
2007-11-20 12:30:00,22.63,22.64,22.44,22.51,624600.0,15.0893,15.096,14.9626,15.0093,624600.0
2007-11-20 13:00:00,22.51,22.51,22.14,22.15,1465900.0,15.0093,15.0093,14.7626,14.7692,1465900.0
2007-11-20 13:30:00,22.15,22.43,22.14,22.39,728800.0,14.7692,14.9559,14.7626,14.9293,728800.0
2007-11-20 14:00:00,22.39,22.42,22.05,22.07,1385500.0,14.9293,14.9493,14.7026,14.7159,1385500.0
2007-11-20 14:30:00,22.07,22.16,21.94,21.98,1979100.0,14.7159,14.7759,14.6292,14.6559,1979100.0
2007-11-20 15:00:00,21.98,22.18,21.86,22.14,1269700.0,14.6559,14.7892,14.5759,14.7626,1269700.0
2007-11-20 15:30:00,22.14,22.48,22.13,22.45,1984900.0,14.7626,14.9893,14.7559,14.9693,1984900.0
2007-11-21 09:30:00,21.98,22.05,21.84,22.0,1258900.0,14.6559,14.7026,14.5625,14.6692,1258900.0
2007-11-21 10:00:00,22.0,22.2,21.9,22.05,912500.0,14.6692,14.8026,14.6025,14.7026,912500.0
2007-11-21 10:30:00,22.06,22.06,21.74,21.77,871600.0,14.7092,14.7092,14.4959,14.5159,871600.0
2007-11-21 11:00:00,21.77,21.83,21.61,21.7,1056200.0,14.5159,14.5559,14.4092,14.4692,1056200.0
2007-11-21 11:30:00,21.7,21.93,21.67,21.92,548300.0,14.4692,14.6225,14.4492,14.6159,548300.0
2007-11-21 12:00:00,21.92,22.1,21.88,22.05,743600.0,14.6159,14.7359,14.5892,14.7026,743600.0
2007-11-21 12:30:00,22.05,22.23,21.98,22.18,498800.0,14.7026,14.8226,14.6559,14.7892,498800.0
2007-11-21 13:00:00,22.18,22.27,22.0,22.05,532900.0,14.7892,14.8493,14.6692,14.7026,532900.0
2007-11-21 13:30:00,22.05,22.16,22.01,22.12,298000.0,14.7026,14.7759,14.6759,14.7492,298000.0
2007-11-21 14:00:00,22.11,22.31,22.09,22.27,529100.0,14.7426,14.8759,14.7292,14.8493,529100.0
2007-11-21 14:30:00,22.27,22.56,22.26,22.56,717900.0,14.8493,15.0426,14.8426,15.0426,717900.0
2007-11-21 15:00:00,22.55,22.58,22.19,22.28,1118400.0,15.036,15.056,14.7959,14.8559,1118400.0
2007-11-21 15:30:00,22.27,22.44,22.16,22.18,1763400.0,14.8493,14.9626,14.7759,14.7892,1763400.0
2007-11-23 09:30:00,22.39,22.62,22.3,22.51,1009700.0,14.9293,15.0826,14.8693,15.0093,1009700.0
2007-11-23 10:00:00,22.51,22.75,22.51,22.63,607500.0,15.0093,15.1693,15.0093,15.0893,607500.0
2007-11-23 10:30:00,22.63,22.84,22.61,22.83,757600.0,15.0893,15.2293,15.076,15.2227,757600.0
2007-11-23 11:00:00,22.83,22.9,22.77,22.89,750200.0,15.2227,15.2693,15.1826,15.2627,750200.0
2007-11-23 11:30:00,22.88,23.01,22.87,22.95,815700.0,15.256,15.3427,15.2493,15.3027,815700.0
2007-11-23 12:00:00,22.96,23.07,22.95,23.05,726000.0,15.3093,15.3827,15.3027,15.3693,726000.0
2007-11-23 12:30:00,23.04,23.06,22.93,23.02,1614400.0,15.3627,15.376,15.2893,15.3493,1614400.0
2007-11-26 09:30:00,23.55,23.66,23.3,23.61,1933800.0,15.7027,15.7761,15.536,15.7427,1933800.0
2007-11-26 10:00:00,23.62,23.64,23.3,23.4,1257600.0,15.7494,15.7627,15.536,15.6027,1257600.0
2007-11-26 10:30:00,23.4,23.55,23.2,23.23,880200.0,15.6027,15.7027,15.4694,15.4894,880200.0
2007-11-26 11:00:00,23.23,23.4,23.23,23.29,624600.0,15.4894,15.6027,15.4894,15.5294,624600.0
2007-11-26 11:30:00,23.28,23.29,23.17,23.21,807100.0,15.5227,15.5294,15.4494,15.476,807100.0
2007-11-26 12:00:00,23.2,23.32,23.2,23.3,745100.0,15.4694,15.5494,15.4694,15.536,745100.0
2007-11-26 12:30:00,23.3,23.45,23.21,23.44,606100.0,15.536,15.6361,15.476,15.6294,606100.0
2007-11-26 13:00:00,23.43,23.46,23.34,23.36,437200.0,15.6227,15.6427,15.5627,15.576,437200.0
2007-11-26 13:30:00,23.35,23.47,23.3,23.35,561100.0,15.5694,15.6494,15.536,15.5694,561100.0
2007-11-26 14:00:00,23.35,23.41,23.3,23.34,574700.0,15.5694,15.6094,15.536,15.5627,574700.0
2007-11-26 14:30:00,23.35,23.38,23.24,23.26,706400.0,15.5694,15.5894,15.496,15.5094,706400.0
2007-11-26 15:00:00,23.26,23.27,23.1,23.13,940000.0,15.5094,15.516,15.4027,15.4227,940000.0
2007-11-26 15:30:00,23.14,23.18,22.9,22.91,1975700.0,15.4294,15.456,15.2693,15.276,1975700.0
2007-11-27 09:30:00,23.3,23.63,23.17,23.41,1570200.0,15.536,15.7561,15.4494,15.6094,1570200.0
2007-11-27 10:00:00,23.41,23.45,23.16,23.37,1196700.0,15.6094,15.6361,15.4427,15.5827,1196700.0
2007-11-27 10:30:00,23.37,23.57,23.37,23.5,646700.0,15.5827,15.7161,15.5827,15.6694,646700.0
2007-11-27 11:00:00,23.5,23.52,23.32,23.49,571000.0,15.6694,15.6827,15.5494,15.6627,571000.0
2007-11-27 11:30:00,23.49,23.6,23.48,23.58,898800.0,15.6627,15.7361,15.6561,15.7227,898800.0
2007-11-27 12:00:00,23.57,23.59,23.47,23.52,506600.0,15.7161,15.7294,15.6494,15.6827,506600.0
2007-11-27 12:30:00,23.52,23.72,23.52,23.66,604500.0,15.6827,15.8161,15.6827,15.7761,604500.0
2007-11-27 13:00:00,23.66,23.71,23.64,23.67,1285000.0,15.7761,15.8094,15.7627,15.7828,1285000.0
2007-11-27 13:30:00,23.67,23.72,23.55,23.63,1073600.0,15.7828,15.8161,15.7027,15.7561,1073600.0
2007-11-27 14:00:00,23.64,23.69,23.5,23.63,969000.0,15.7627,15.7961,15.6694,15.7561,969000.0
2007-11-27 14:30:00,23.63,23.66,23.43,23.61,1298200.0,15.7561,15.7761,15.6227,15.7427,1298200.0
2007-11-27 15:00:00,23.61,23.71,23.52,23.64,1361600.0,15.7427,15.8094,15.6827,15.7627,1361600.0
2007-11-27 15:30:00,23.64,23.76,23.6,23.75,2265500.0,15.7627,15.8428,15.7361,15.8361,2265500.0
2007-11-28 09:30:00,24.1,24.13,23.85,24.11,1739100.0,16.0695,16.0895,15.9028,16.0761,1739100.0
2007-11-28 10:00:00,24.11,24.12,23.98,24.1,1324900.0,16.0761,16.0828,15.9895,16.0695,1324900.0
2007-11-28 10:30:00,24.1,24.29,24.06,24.28,911200.0,16.0695,16.1962,16.0428,16.1895,911200.0
2007-11-28 11:00:00,24.28,24.3,24.16,24.24,866200.0,16.1895,16.2028,16.1095,16.1628,866200.0
2007-11-28 11:30:00,24.23,24.31,24.2,24.27,753000.0,16.1561,16.2095,16.1361,16.1828,753000.0
2007-11-28 12:00:00,24.27,24.47,24.23,24.43,901600.0,16.1828,16.3162,16.1561,16.2895,901600.0
2007-11-28 12:30:00,24.43,24.48,24.35,24.4,1451400.0,16.2895,16.3228,16.2362,16.2695,1451400.0
2007-11-28 13:00:00,24.4,24.49,24.38,24.47,997400.0,16.2695,16.3295,16.2562,16.3162,997400.0
2007-11-28 13:30:00,24.47,24.5,24.36,24.43,2328300.0,16.3162,16.3362,16.2428,16.2895,2328300.0
2007-11-28 14:00:00,24.43,24.5,24.33,24.34,839500.0,16.2895,16.3362,16.2228,16.2295,839500.0
2007-11-28 14:30:00,24.35,24.39,24.18,24.25,905400.0,16.2362,16.2628,16.1228,16.1695,905400.0
2007-11-28 15:00:00,24.24,24.3,24.18,24.25,1365000.0,16.1628,16.2028,16.1228,16.1695,1365000.0
2007-11-28 15:30:00,24.25,24.28,23.98,24.08,3058400.0,16.1695,16.1895,15.9895,16.0561,3058400.0
2007-11-29 09:30:00,24.0,24.25,23.95,24.25,995300.0,16.0028,16.1695,15.9694,16.1695,995300.0
2007-11-29 10:00:00,24.25,24.34,24.01,24.24,1251600.0,16.1695,16.2295,16.0095,16.1628,1251600.0
2007-11-29 10:30:00,24.25,24.25,24.07,24.15,604400.0,16.1695,16.1695,16.0495,16.1028,604400.0
2007-11-29 11:00:00,24.15,24.45,24.13,24.44,598500.0,16.1028,16.3028,16.0895,16.2962,598500.0
2007-11-29 11:30:00,24.45,24.5,24.32,24.41,951300.0,16.3028,16.3362,16.2162,16.2762,951300.0
2007-11-29 12:00:00,24.41,24.46,24.33,24.35,521200.0,16.2762,16.3095,16.2228,16.2362,521200.0
2007-11-29 12:30:00,24.35,24.38,24.22,24.28,543700.0,16.2362,16.2562,16.1495,16.1895,543700.0
2007-11-29 13:00:00,24.29,24.33,24.18,24.2,511300.0,16.1962,16.2228,16.1228,16.1361,511300.0
2007-11-29 13:30:00,24.21,24.32,24.09,24.25,606000.0,16.1428,16.2162,16.0628,16.1695,606000.0
2007-11-29 14:00:00,24.25,24.41,24.19,24.34,755400.0,16.1695,16.2762,16.1295,16.2295,755400.0
2007-11-29 14:30:00,24.34,24.37,24.27,24.36,520200.0,16.2295,16.2495,16.1828,16.2428,520200.0
2007-11-29 15:00:00,24.37,24.45,24.35,24.42,595800.0,16.2495,16.3028,16.2362,16.2828,595800.0
2007-11-29 15:30:00,24.42,24.44,24.27,24.29,1205500.0,16.2828,16.2962,16.1828,16.1962,1205500.0
2007-11-30 09:30:00,24.7,24.7,24.41,24.56,1583200.0,16.4695,16.4695,16.2762,16.3762,1583200.0
2007-11-30 10:00:00,24.56,24.65,24.33,24.45,1117600.0,16.3762,16.4362,16.2228,16.3028,1117600.0
2007-11-30 10:30:00,24.45,24.57,24.38,24.55,883800.0,16.3028,16.3829,16.2562,16.3695,883800.0
2007-11-30 11:00:00,24.56,24.58,24.34,24.49,883100.0,16.3762,16.3895,16.2295,16.3295,883100.0
2007-11-30 11:30:00,24.49,24.59,24.44,24.56,382000.0,16.3295,16.3962,16.2962,16.3762,382000.0
2007-11-30 12:00:00,24.56,24.59,24.44,24.53,325100.0,16.3762,16.3962,16.2962,16.3562,325100.0
2007-11-30 12:30:00,24.52,24.55,24.48,24.53,207900.0,16.3495,16.3695,16.3228,16.3562,207900.0
2007-11-30 13:00:00,24.53,24.55,24.47,24.55,310700.0,16.3562,16.3695,16.3162,16.3695,310700.0
2007-11-30 13:30:00,24.55,24.65,24.55,24.59,375600.0,16.3695,16.4362,16.3695,16.3962,375600.0
2007-11-30 14:00:00,24.59,24.62,24.44,24.6,559900.0,16.3962,16.4162,16.2962,16.4029,559900.0
2007-11-30 14:30:00,24.6,24.63,24.47,24.52,617400.0,16.4029,16.4229,16.3162,16.3495,617400.0
2007-11-30 15:00:00,24.52,24.54,24.32,24.32,847100.0,16.3495,16.3629,16.2162,16.2162,847100.0
2007-11-30 15:30:00,24.33,24.34,24.18,24.31,1849300.0,16.2228,16.2295,16.1228,16.2095,1849300.0
2007-12-03 09:30:00,24.5,24.5,24.15,24.44,1223600.0,16.3362,16.3362,16.1028,16.2962,1223600.0
2007-12-03 10:00:00,24.45,24.48,24.32,24.43,923500.0,16.3028,16.3228,16.2162,16.2895,923500.0
2007-12-03 10:30:00,24.43,24.53,24.4,24.52,707300.0,16.2895,16.3562,16.2695,16.3495,707300.0
2007-12-03 11:00:00,24.52,24.57,24.45,24.54,787300.0,16.3495,16.3829,16.3028,16.3629,787300.0
2007-12-03 11:30:00,24.54,24.63,24.51,24.57,636200.0,16.3629,16.4229,16.3428,16.3829,636200.0
2007-12-03 12:00:00,24.57,24.65,24.56,24.63,472000.0,16.3829,16.4362,16.3762,16.4229,472000.0
2007-12-03 12:30:00,24.64,24.65,24.57,24.57,398500.0,16.4295,16.4362,16.3829,16.3829,398500.0
2007-12-03 13:00:00,24.58,24.6,24.48,24.57,542400.0,16.3895,16.4029,16.3228,16.3829,542400.0
2007-12-03 13:30:00,24.57,24.61,24.51,24.59,607100.0,16.3829,16.4095,16.3428,16.3962,607100.0
2007-12-03 14:00:00,24.59,24.7,24.59,24.64,532200.0,16.3962,16.4695,16.3962,16.4295,532200.0
2007-12-03 14:30:00,24.64,24.67,24.58,24.62,706200.0,16.4295,16.4495,16.3895,16.4162,706200.0
2007-12-03 15:00:00,24.61,24.77,24.59,24.72,1247800.0,16.4095,16.5162,16.3962,16.4829,1247800.0
2007-12-03 15:30:00,24.71,24.77,24.48,24.61,1620800.0,16.4762,16.5162,16.3228,16.4095,1620800.0
2007-12-04 09:30:00,24.49,24.61,24.35,24.59,663000.0,16.3295,16.4095,16.2362,16.3962,663000.0
2007-12-04 10:00:00,24.59,24.7,24.54,24.68,979200.0,16.3962,16.4695,16.3629,16.4562,979200.0
2007-12-04 10:30:00,24.68,24.74,24.58,24.58,595700.0,16.4562,16.4962,16.3895,16.3895,595700.0
2007-12-04 11:00:00,24.57,24.57,24.38,24.39,924500.0,16.3829,16.3829,16.2562,16.2628,924500.0
2007-12-04 11:30:00,24.39,24.41,24.35,24.35,543400.0,16.2628,16.2762,16.2362,16.2362,543400.0
2007-12-04 12:00:00,24.36,24.45,24.35,24.37,450000.0,16.2428,16.3028,16.2362,16.2495,450000.0
2007-12-04 12:30:00,24.38,24.47,24.37,24.44,323400.0,16.2562,16.3162,16.2495,16.2962,323400.0
2007-12-04 13:00:00,24.44,24.48,24.33,24.35,360300.0,16.2962,16.3228,16.2228,16.2362,360300.0
2007-12-04 13:30:00,24.35,24.43,24.3,24.41,357300.0,16.2362,16.2895,16.2028,16.2762,357300.0
2007-12-04 14:00:00,24.42,24.47,24.37,24.46,570500.0,16.2828,16.3162,16.2495,16.3095,570500.0
2007-12-04 14:30:00,24.47,24.5,24.44,24.48,430600.0,16.3162,16.3362,16.2962,16.3228,430600.0
2007-12-04 15:00:00,24.49,24.57,24.45,24.49,622500.0,16.3295,16.3829,16.3028,16.3295,622500.0
2007-12-04 15:30:00,24.49,24.49,24.36,24.37,1388100.0,16.3295,16.3295,16.2428,16.2495,1388100.0
2007-12-05 09:30:00,24.65,24.79,24.59,24.79,1388900.0,16.4362,16.5295,16.3962,16.5295,1388900.0
2007-12-05 10:00:00,24.79,24.91,24.76,24.8,1223600.0,16.5295,16.6096,16.5095,16.5362,1223600.0
2007-12-05 10:30:00,24.8,25.15,24.77,25.07,1626500.0,16.5362,16.7696,16.5162,16.7162,1626500.0
2007-12-05 11:00:00,25.07,25.11,24.96,25.01,936200.0,16.7162,16.7429,16.6429,16.6762,936200.0
2007-12-05 11:30:00,25.02,25.05,24.97,25.01,632400.0,16.6829,16.7029,16.6496,16.6762,632400.0
2007-12-05 12:00:00,25.0,25.01,24.91,24.98,430500.0,16.6696,16.6762,16.6096,16.6562,430500.0
2007-12-05 12:30:00,24.99,25.04,24.9,24.91,517600.0,16.6629,16.6962,16.6029,16.6096,517600.0
2007-12-05 13:00:00,24.9,24.96,24.83,24.91,465700.0,16.6029,16.6429,16.5562,16.6096,465700.0
2007-12-05 13:30:00,24.9,24.96,24.86,24.88,438400.0,16.6029,16.6429,16.5762,16.5896,438400.0
2007-12-05 14:00:00,24.88,24.94,24.78,24.8,569600.0,16.5896,16.6296,16.5229,16.5362,569600.0
2007-12-05 14:30:00,24.8,24.88,24.75,24.77,573700.0,16.5362,16.5896,16.5029,16.5162,573700.0
2007-12-05 15:00:00,24.77,24.83,24.75,24.77,711300.0,16.5162,16.5562,16.5029,16.5162,711300.0
2007-12-05 15:30:00,24.76,24.94,24.75,24.9,1310100.0,16.5095,16.6296,16.5029,16.6029,1310100.0
2007-12-06 09:30:00,25.08,25.25,24.95,24.95,968700.0,16.7229,16.8363,16.6362,16.6362,968700.0
2007-12-06 10:00:00,24.96,25.0,24.73,24.77,1049200.0,16.6429,16.6696,16.4895,16.5162,1049200.0
2007-12-06 10:30:00,24.77,24.88,24.66,24.84,651100.0,16.5162,16.5896,16.4429,16.5629,651100.0
2007-12-06 11:00:00,24.84,24.92,24.77,24.85,399500.0,16.5629,16.6162,16.5162,16.5696,399500.0
2007-12-06 11:30:00,24.85,24.86,24.72,24.78,525400.0,16.5696,16.5762,16.4829,16.5229,525400.0
2007-12-06 12:00:00,24.79,24.87,24.72,24.73,377300.0,16.5295,16.5829,16.4829,16.4895,377300.0
2007-12-06 12:30:00,24.73,24.81,24.69,24.81,441500.0,16.4895,16.5429,16.4629,16.5429,441500.0
2007-12-06 13:00:00,24.8,24.88,24.8,24.85,234200.0,16.5362,16.5896,16.5362,16.5696,234200.0
2007-12-06 13:30:00,24.86,24.9,24.78,24.84,455800.0,16.5762,16.6029,16.5229,16.5629,455800.0
2007-12-06 14:00:00,24.84,25.0,24.83,24.94,450900.0,16.5629,16.6696,16.5562,16.6296,450900.0
2007-12-06 14:30:00,24.95,25.03,24.92,24.94,606300.0,16.6362,16.6896,16.6162,16.6296,606300.0
2007-12-06 15:00:00,24.94,25.14,24.93,25.13,619700.0,16.6296,16.7629,16.6229,16.7563,619700.0
2007-12-06 15:30:00,25.13,25.2,24.82,25.13,1488800.0,16.7563,16.8029,16.5496,16.7563,1488800.0
2007-12-07 09:30:00,25.15,25.15,24.61,24.69,1113000.0,16.7696,16.7696,16.4095,16.4629,1113000.0
2007-12-07 10:00:00,24.69,24.86,24.61,24.71,713900.0,16.4629,16.5762,16.4095,16.4762,713900.0
2007-12-07 10:30:00,24.7,24.81,24.69,24.74,386000.0,16.4695,16.5429,16.4629,16.4962,386000.0
2007-12-07 11:00:00,24.74,24.76,24.68,24.73,412700.0,16.4962,16.5095,16.4562,16.4895,412700.0
2007-12-07 11:30:00,24.74,24.86,24.73,24.86,575800.0,16.4962,16.5762,16.4895,16.5762,575800.0
2007-12-07 12:00:00,24.86,24.86,24.83,24.85,227700.0,16.5762,16.5762,16.5562,16.5696,227700.0
2007-12-07 12:30:00,24.86,24.86,24.8,24.8,216000.0,16.5762,16.5762,16.5362,16.5362,216000.0
2007-12-07 13:00:00,24.8,24.81,24.73,24.8,420200.0,16.5362,16.5429,16.4895,16.5362,420200.0
2007-12-07 13:30:00,24.8,24.81,24.74,24.79,367200.0,16.5362,16.5429,16.4962,16.5295,367200.0
2007-12-07 14:00:00,24.79,24.86,24.78,24.83,353200.0,16.5295,16.5762,16.5229,16.5562,353200.0
2007-12-07 14:30:00,24.83,24.94,24.82,24.89,252800.0,16.5562,16.6296,16.5496,16.5962,252800.0
2007-12-07 15:00:00,24.9,24.98,24.89,24.96,479500.0,16.6029,16.6562,16.5962,16.6429,479500.0
2007-12-07 15:30:00,24.97,24.97,24.83,24.88,1058200.0,16.6496,16.6496,16.5562,16.5896,1058200.0
2007-12-10 09:30:00,24.94,25.18,24.9,24.96,621900.0,16.6296,16.7896,16.6029,16.6429,621900.0
2007-12-10 10:00:00,24.96,25.12,24.94,25.08,474900.0,16.6429,16.7496,16.6296,16.7229,474900.0
2007-12-10 10:30:00,25.08,25.24,25.08,25.24,414400.0,16.7229,16.8296,16.7229,16.8296,414400.0
2007-12-10 11:00:00,25.24,25.27,25.19,25.26,415700.0,16.8296,16.8496,16.7963,16.8429,415700.0
2007-12-10 11:30:00,25.25,25.29,25.2,25.26,325000.0,16.8363,16.8629,16.8029,16.8429,325000.0
2007-12-10 12:00:00,25.25,25.29,25.22,25.28,323500.0,16.8363,16.8629,16.8163,16.8563,323500.0
2007-12-10 12:30:00,25.27,25.29,25.27,25.27,183200.0,16.8496,16.8629,16.8496,16.8496,183200.0
2007-12-10 13:00:00,25.27,25.3,25.23,25.23,296800.0,16.8496,16.8696,16.8229,16.8229,296800.0
2007-12-10 13:30:00,25.22,25.32,25.22,25.23,500500.0,16.8163,16.8829,16.8163,16.8229,500500.0
2007-12-10 14:00:00,25.24,25.33,25.22,25.29,410500.0,16.8296,16.8896,16.8163,16.8629,410500.0
2007-12-10 14:30:00,25.29,25.29,25.14,25.23,380800.0,16.8629,16.8629,16.7629,16.8229,380800.0
2007-12-10 15:00:00,25.22,25.37,25.19,25.35,694300.0,16.8163,16.9163,16.7963,16.9029,694300.0
2007-12-10 15:30:00,25.36,25.37,25.24,25.33,1151400.0,16.9096,16.9163,16.8296,16.8896,1151400.0
2007-12-11 09:30:00,25.39,25.5,25.36,25.44,658400.0,16.9296,17.003,16.9096,16.963,658400.0
2007-12-11 10:00:00,25.43,25.6,25.4,25.54,832300.0,16.9563,17.0696,16.9363,17.0296,832300.0
2007-12-11 10:30:00,25.53,25.62,25.43,25.45,719500.0,17.023,17.083,16.9563,16.9696,719500.0
2007-12-11 11:00:00,25.45,25.47,25.21,25.23,793600.0,16.9696,16.983,16.8096,16.8229,793600.0
2007-12-11 11:30:00,25.23,25.36,25.22,25.29,559200.0,16.8229,16.9096,16.8163,16.8629,559200.0
2007-12-11 12:00:00,25.3,25.32,25.18,25.26,402600.0,16.8696,16.8829,16.7896,16.8429,402600.0
2007-12-11 12:30:00,25.26,25.39,25.26,25.35,598200.0,16.8429,16.9296,16.8429,16.9029,598200.0
2007-12-11 13:00:00,25.35,25.4,25.31,25.4,341000.0,16.9029,16.9363,16.8763,16.9363,341000.0
2007-12-11 13:30:00,25.39,25.48,25.35,25.47,486800.0,16.9296,16.9896,16.9029,16.983,486800.0
2007-12-11 14:00:00,25.47,25.47,24.72,24.93,1152600.0,16.983,16.983,16.4829,16.6229,1152600.0
2007-12-11 14:30:00,24.93,24.99,24.81,24.84,986900.0,16.6229,16.6629,16.5429,16.5629,986900.0
2007-12-11 15:00:00,24.84,24.88,24.66,24.75,910400.0,16.5629,16.5896,16.4429,16.5029,910400.0
2007-12-11 15:30:00,24.76,24.82,24.52,24.69,1836000.0,16.5095,16.5496,16.3495,16.4629,1836000.0
2007-12-12 09:30:00,25.31,25.44,25.01,25.14,1371400.0,16.8763,16.963,16.6762,16.7629,1371400.0
2007-12-12 10:00:00,25.14,25.2,24.99,25.18,941300.0,16.7629,16.8029,16.6629,16.7896,941300.0
2007-12-12 10:30:00,25.18,25.19,24.91,24.98,692900.0,16.7896,16.7963,16.6096,16.6562,692900.0
2007-12-12 11:00:00,24.97,25.15,24.96,25.01,719300.0,16.6496,16.7696,16.6429,16.6762,719300.0
2007-12-12 11:30:00,25.02,25.15,25.01,25.05,640400.0,16.6829,16.7696,16.6762,16.7029,640400.0
2007-12-12 12:00:00,25.05,25.15,25.04,25.1,453900.0,16.7029,16.7696,16.6962,16.7362,453900.0
2007-12-12 12:30:00,25.1,25.1,24.78,24.96,871000.0,16.7362,16.7362,16.5229,16.6429,871000.0
2007-12-12 13:00:00,24.97,25.02,24.83,24.92,348600.0,16.6496,16.6829,16.5562,16.6162,348600.0
2007-12-12 13:30:00,24.92,25.0,24.88,24.99,635100.0,16.6162,16.6696,16.5896,16.6629,635100.0
2007-12-12 14:00:00,24.99,25.0,24.88,24.9,569500.0,16.6629,16.6696,16.5896,16.6029,569500.0
2007-12-12 14:30:00,24.9,24.99,24.84,24.85,521400.0,16.6029,16.6629,16.5629,16.5696,521400.0
2007-12-12 15:00:00,24.85,24.86,24.42,24.71,1145100.0,16.5696,16.5762,16.2828,16.4762,1145100.0
2007-12-12 15:30:00,24.71,24.92,24.55,24.91,1471700.0,16.4762,16.6162,16.3695,16.6096,1471700.0
2007-12-13 09:30:00,24.57,24.72,24.36,24.39,1139700.0,16.3829,16.4829,16.2428,16.2628,1139700.0
2007-12-13 10:00:00,24.39,24.43,24.25,24.3,1176300.0,16.2628,16.2895,16.1695,16.2028,1176300.0
2007-12-13 10:30:00,24.3,24.37,24.1,24.14,1033900.0,16.2028,16.2495,16.0695,16.0961,1033900.0
2007-12-13 11:00:00,24.14,24.35,24.11,24.26,856600.0,16.0961,16.2362,16.0761,16.1762,856600.0
2007-12-13 11:30:00,24.27,24.46,24.23,24.46,695400.0,16.1828,16.3095,16.1561,16.3095,695400.0
2007-12-13 12:00:00,24.46,24.52,24.39,24.48,527700.0,16.3095,16.3495,16.2628,16.3228,527700.0
2007-12-13 12:30:00,24.47,24.56,24.39,24.46,374000.0,16.3162,16.3762,16.2628,16.3095,374000.0
2007-12-13 13:00:00,24.46,24.6,24.4,24.54,530700.0,16.3095,16.4029,16.2695,16.3629,530700.0
2007-12-13 13:30:00,24.55,24.56,24.4,24.49,259900.0,16.3695,16.3762,16.2695,16.3295,259900.0
2007-12-13 14:00:00,24.49,24.65,24.46,24.6,508300.0,16.3295,16.4362,16.3095,16.4029,508300.0
2007-12-13 14:30:00,24.6,24.6,24.47,24.51,414600.0,16.4029,16.4029,16.3162,16.3428,414600.0
2007-12-13 15:00:00,24.5,24.65,24.46,24.65,492400.0,16.3362,16.4362,16.3095,16.4362,492400.0
2007-12-13 15:30:00,24.65,24.75,24.59,24.72,979000.0,16.4362,16.5029,16.3962,16.4829,979000.0
2007-12-14 09:30:00,24.74,24.81,24.53,24.65,1162500.0,16.4962,16.5429,16.3562,16.4362,1162500.0
2007-12-14 10:00:00,24.65,24.71,24.53,24.55,632500.0,16.4362,16.4762,16.3562,16.3695,632500.0
2007-12-14 10:30:00,24.55,24.69,24.47,24.68,629100.0,16.3695,16.4629,16.3162,16.4562,629100.0
2007-12-14 11:00:00,24.69,24.72,24.64,24.69,502300.0,16.4629,16.4829,16.4295,16.4629,502300.0
2007-12-14 11:30:00,24.68,24.7,24.5,24.52,512000.0,16.4562,16.4695,16.3362,16.3495,512000.0
2007-12-14 12:00:00,24.51,24.57,24.4,24.44,375700.0,16.3428,16.3829,16.2695,16.2962,375700.0
2007-12-14 12:30:00,24.44,24.46,24.28,24.42,652700.0,16.2962,16.3095,16.1895,16.2828,652700.0
2007-12-14 13:00:00,24.42,24.43,24.37,24.39,366100.0,16.2828,16.2895,16.2495,16.2628,366100.0
2007-12-14 13:30:00,24.39,24.4,24.33,24.37,357900.0,16.2628,16.2695,16.2228,16.2495,357900.0
2007-12-14 14:00:00,24.37,24.43,24.35,24.42,546700.0,16.2495,16.2895,16.2362,16.2828,546700.0
2007-12-14 14:30:00,24.41,24.49,24.3,24.3,589700.0,16.2762,16.3295,16.2028,16.2028,589700.0
2007-12-14 15:00:00,24.3,24.34,24.2,24.28,817300.0,16.2028,16.2295,16.1361,16.1895,817300.0
2007-12-14 15:30:00,24.29,24.31,24.17,24.21,1814600.0,16.1962,16.2095,16.1161,16.1428,1814600.0
2007-12-17 09:30:00,24.1,24.19,23.9,23.9,918800.0,16.0695,16.1295,15.9361,15.9361,918800.0
2007-12-17 10:00:00,23.9,23.95,23.77,23.78,776400.0,15.9361,15.9694,15.8494,15.8561,776400.0
2007-12-17 10:30:00,23.77,23.82,23.73,23.78,591600.0,15.8494,15.8828,15.8228,15.8561,591600.0
2007-12-17 11:00:00,23.77,23.89,23.61,23.62,742400.0,15.8494,15.9294,15.7427,15.7494,742400.0
2007-12-17 11:30:00,23.62,23.7,23.55,23.59,545300.0,15.7494,15.8028,15.7027,15.7294,545300.0
2007-12-17 12:00:00,23.58,23.71,23.57,23.7,393300.0,15.7227,15.8094,15.7161,15.8028,393300.0
2007-12-17 12:30:00,23.7,23.71,23.64,23.7,949800.0,15.8028,15.8094,15.7627,15.8028,949800.0
2007-12-17 13:00:00,23.7,23.71,23.44,23.5,1081100.0,15.8028,15.8094,15.6294,15.6694,1081100.0
2007-12-17 13:30:00,23.49,23.52,23.41,23.43,987800.0,15.6627,15.6827,15.6094,15.6227,987800.0
2007-12-17 14:00:00,23.42,23.59,23.41,23.54,1024600.0,15.6161,15.7294,15.6094,15.6961,1024600.0
2007-12-17 14:30:00,23.54,23.6,23.4,23.4,656200.0,15.6961,15.7361,15.6027,15.6027,656200.0
2007-12-17 15:00:00,23.4,23.41,23.16,23.17,1524000.0,15.6027,15.6094,15.4427,15.4494,1524000.0
2007-12-17 15:30:00,23.17,23.46,23.17,23.34,2641600.0,15.4494,15.6427,15.4494,15.5627,2641600.0
2007-12-18 09:30:00,23.48,23.79,23.32,23.43,1688600.0,15.6561,15.8628,15.5494,15.6227,1688600.0
2007-12-18 10:00:00,23.43,23.46,23.08,23.25,1053300.0,15.6227,15.6427,15.3893,15.5027,1053300.0
2007-12-18 10:30:00,23.25,23.31,22.95,23.2,1048300.0,15.5027,15.5427,15.3027,15.4694,1048300.0
2007-12-18 11:00:00,23.21,23.3,23.0,23.0,774600.0,15.476,15.536,15.336,15.336,774600.0
2007-12-18 11:30:00,23.01,23.09,22.8,22.87,1293100.0,15.3427,15.396,15.2026,15.2493,1293100.0
2007-12-18 12:00:00,22.87,23.05,22.8,23.03,838800.0,15.2493,15.3693,15.2026,15.356,838800.0
2007-12-18 12:30:00,23.02,23.15,22.96,23.08,483400.0,15.3493,15.436,15.3093,15.3893,483400.0
2007-12-18 13:00:00,23.07,23.32,23.0,23.24,588800.0,15.3827,15.5494,15.336,15.496,588800.0
2007-12-18 13:30:00,23.24,23.33,23.18,23.2,630700.0,15.496,15.556,15.456,15.4694,630700.0
2007-12-18 14:00:00,23.19,23.3,23.17,23.22,1298800.0,15.4627,15.536,15.4494,15.4827,1298800.0
2007-12-18 14:30:00,23.21,23.24,23.09,23.12,972500.0,15.476,15.496,15.396,15.416,972500.0
2007-12-18 15:00:00,23.13,23.21,23.1,23.15,835700.0,15.4227,15.476,15.4027,15.436,835700.0
2007-12-18 15:30:00,23.15,23.21,23.11,23.13,1341200.0,15.436,15.476,15.4094,15.4227,1341200.0
2007-12-19 09:30:00,23.2,23.54,23.14,23.45,698300.0,15.4694,15.6961,15.4294,15.6361,698300.0
2007-12-19 10:00:00,23.46,23.54,23.4,23.52,2096200.0,15.6427,15.6961,15.6027,15.6827,2096200.0
2007-12-19 10:30:00,23.53,23.53,23.43,23.45,673400.0,15.6894,15.6894,15.6227,15.6361,673400.0
2007-12-19 11:00:00,23.44,23.47,23.36,23.36,846700.0,15.6294,15.6494,15.576,15.576,846700.0
2007-12-19 11:30:00,23.36,23.42,23.31,23.36,562500.0,15.576,15.6161,15.5427,15.576,562500.0
2007-12-19 12:00:00,23.35,23.44,23.33,23.43,475900.0,15.5694,15.6294,15.556,15.6227,475900.0
2007-12-19 12:30:00,23.42,23.43,23.34,23.4,625000.0,15.6161,15.6227,15.5627,15.6027,625000.0
2007-12-19 13:00:00,23.4,23.41,23.32,23.4,416500.0,15.6027,15.6094,15.5494,15.6027,416500.0
2007-12-19 13:30:00,23.4,23.43,23.29,23.39,521100.0,15.6027,15.6227,15.5294,15.5961,521100.0
2007-12-19 14:00:00,23.39,23.55,23.38,23.53,1063200.0,15.5961,15.7027,15.5894,15.6894,1063200.0
2007-12-19 14:30:00,23.53,23.7,23.52,23.62,704100.0,15.6894,15.8028,15.6827,15.7494,704100.0
2007-12-19 15:00:00,23.63,23.63,23.47,23.5,870100.0,15.7561,15.7561,15.6494,15.6694,870100.0
2007-12-19 15:30:00,23.49,23.59,23.35,23.4,1518600.0,15.6627,15.7294,15.5694,15.6027,1518600.0
2007-12-20 09:30:00,23.54,23.7,23.31,23.36,691900.0,15.6961,15.8028,15.5427,15.576,691900.0
2007-12-20 10:00:00,23.36,23.53,23.34,23.46,459100.0,15.576,15.6894,15.5627,15.6427,459100.0
2007-12-20 10:30:00,23.45,23.64,23.43,23.51,583900.0,15.6361,15.7627,15.6227,15.6761,583900.0
2007-12-20 11:00:00,23.52,23.56,23.4,23.53,327400.0,15.6827,15.7094,15.6027,15.6894,327400.0
2007-12-20 11:30:00,23.53,23.61,23.47,23.53,349800.0,15.6894,15.7427,15.6494,15.6894,349800.0
2007-12-20 12:00:00,23.53,23.56,23.41,23.42,265900.0,15.6894,15.7094,15.6094,15.6161,265900.0
2007-12-20 12:30:00,23.42,23.44,23.38,23.42,294000.0,15.6161,15.6294,15.5894,15.6161,294000.0
2007-12-20 13:00:00,23.43,23.51,23.37,23.43,367300.0,15.6227,15.6761,15.5827,15.6227,367300.0
2007-12-20 13:30:00,23.43,23.54,23.41,23.5,344800.0,15.6227,15.6961,15.6094,15.6694,344800.0
2007-12-20 14:00:00,23.51,23.52,23.44,23.52,392300.0,15.6761,15.6827,15.6294,15.6827,392300.0
2007-12-20 14:30:00,23.51,23.67,23.5,23.65,619200.0,15.6761,15.7828,15.6694,15.7694,619200.0
2007-12-20 15:00:00,23.65,23.7,23.6,23.65,687500.0,15.7694,15.8028,15.7361,15.7694,687500.0
2007-12-20 15:30:00,23.66,23.7,23.57,23.68,1017400.0,15.7761,15.8028,15.7161,15.7894,1017400.0
2007-12-21 09:30:00,23.95,24.01,23.77,23.9,4324400.0,15.9694,16.0095,15.8494,15.9361,4324400.0
2007-12-21 10:00:00,23.91,24.12,23.91,23.99,537300.0,15.9428,16.0828,15.9428,15.9961,537300.0
2007-12-21 10:30:00,24.0,24.21,23.92,24.17,1161800.0,16.0028,16.1428,15.9494,16.1161,1161800.0
2007-12-21 11:00:00,24.16,24.2,23.99,24.02,588600.0,16.1095,16.1361,15.9961,16.0161,588600.0
2007-12-21 11:30:00,24.03,24.17,23.94,23.96,450000.0,16.0228,16.1161,15.9628,15.9761,450000.0
2007-12-21 12:00:00,23.95,23.98,23.93,23.96,207700.0,15.9694,15.9895,15.9561,15.9761,207700.0
2007-12-21 12:30:00,23.96,24.0,23.94,23.97,215300.0,15.9761,16.0028,15.9628,15.9828,215300.0
2007-12-21 13:00:00,23.97,24.0,23.95,23.98,173300.0,15.9828,16.0028,15.9694,15.9895,173300.0
2007-12-21 13:30:00,23.98,24.0,23.91,23.94,246000.0,15.9895,16.0028,15.9428,15.9628,246000.0
2007-12-21 14:00:00,23.94,24.0,23.93,23.98,365800.0,15.9628,16.0028,15.9561,15.9895,365800.0
2007-12-21 14:30:00,23.98,24.05,23.95,24.03,338100.0,15.9895,16.0361,15.9694,16.0228,338100.0
2007-12-21 15:00:00,24.03,24.12,24.02,24.09,340000.0,16.0228,16.0828,16.0161,16.0628,340000.0
2007-12-21 15:30:00,24.1,24.1,23.95,24.03,1100500.0,16.0695,16.0695,15.9694,16.0228,1100500.0
2007-12-24 09:30:00,24.06,24.32,24.06,24.13,518300.0,16.0428,16.2162,16.0428,16.0895,518300.0
2007-12-24 10:00:00,24.14,24.19,23.94,23.94,501500.0,16.0961,16.1295,15.9628,15.9628,501500.0
2007-12-24 10:30:00,23.94,23.98,23.86,23.96,318900.0,15.9628,15.9895,15.9094,15.9761,318900.0
2007-12-24 11:00:00,23.96,24.0,23.86,23.98,389000.0,15.9761,16.0028,15.9094,15.9895,389000.0
2007-12-24 11:30:00,23.98,24.02,23.93,23.95,391300.0,15.9895,16.0161,15.9561,15.9694,391300.0
2007-12-24 12:00:00,23.95,24.0,23.9,23.94,312900.0,15.9694,16.0028,15.9361,15.9628,312900.0
2007-12-24 12:30:00,23.95,24.09,23.95,24.0,604600.0,15.9694,16.0628,15.9694,16.0028,604600.0
2007-12-24 13:00:00,24.0,24.0,24.0,24.0,59100.0,16.0028,16.0028,16.0028,16.0028,59100.0
2007-12-24 13:30:00,24.0,24.0,24.0,24.0,600.0,16.0028,16.0028,16.0028,16.0028,600.0
2007-12-24 14:00:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:30:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 15:00:00,24.05,24.05,24.05,24.05,900.0,16.0361,16.0361,16.0361,16.0361,900.0
2007-12-24 15:30:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-26 09:30:00,23.9,24.19,23.9,24.02,582700.0,15.9361,16.1295,15.9361,16.0161,582700.0
2007-12-26 10:00:00,24.02,24.11,24.01,24.09,291200.0,16.0161,16.0761,16.0095,16.0628,291200.0
2007-12-26 10:30:00,24.09,24.09,23.97,23.98,310500.0,16.0628,16.0628,15.9828,15.9895,310500.0
2007-12-26 11:00:00,23.97,24.06,23.97,23.99,269600.0,15.9828,16.0428,15.9828,15.9961,269600.0
2007-12-26 11:30:00,23.99,24.0,23.93,23.94,234800.0,15.9961,16.0028,15.9561,15.9628,234800.0
2007-12-26 12:00:00,23.94,23.97,23.91,23.95,279500.0,15.9628,15.9828,15.9428,15.9694,279500.0
2007-12-26 12:30:00,23.94,23.97,23.93,23.96,356700.0,15.9628,15.9828,15.9561,15.9761,356700.0
2007-12-26 13:00:00,23.97,24.2,23.96,24.18,405700.0,15.9828,16.1361,15.9761,16.1228,405700.0
2007-12-26 13:30:00,24.18,24.3,24.17,24.29,577600.0,16.1228,16.2028,16.1161,16.1962,577600.0
2007-12-26 14:00:00,24.3,24.37,24.22,24.36,314900.0,16.2028,16.2495,16.1495,16.2428,314900.0
2007-12-26 14:30:00,24.35,24.41,24.32,24.35,371000.0,16.2362,16.2762,16.2162,16.2362,371000.0
2007-12-26 15:00:00,24.35,24.39,24.32,24.33,353500.0,16.2362,16.2628,16.2162,16.2228,353500.0
2007-12-26 15:30:00,24.33,24.49,24.31,24.38,1083300.0,16.2228,16.3295,16.2095,16.2562,1083300.0
2007-12-27 09:30:00,24.29,24.5,24.19,24.45,604300.0,16.1962,16.3362,16.1295,16.3028,604300.0
2007-12-27 10:00:00,24.46,24.61,24.43,24.48,496000.0,16.3095,16.4095,16.2895,16.3228,496000.0
2007-12-27 10:30:00,24.48,24.55,24.28,24.37,434800.0,16.3228,16.3695,16.1895,16.2495,434800.0
2007-12-27 11:00:00,24.36,24.41,24.28,24.35,368100.0,16.2428,16.2762,16.1895,16.2362,368100.0
2007-12-27 11:30:00,24.35,24.37,24.25,24.33,189700.0,16.2362,16.2495,16.1695,16.2228,189700.0
2007-12-27 12:00:00,24.33,24.34,24.16,24.18,343200.0,16.2228,16.2295,16.1095,16.1228,343200.0
2007-12-27 12:30:00,24.18,24.24,24.11,24.22,198300.0,16.1228,16.1628,16.0761,16.1495,198300.0
2007-12-27 13:00:00,24.21,24.29,24.15,24.28,181200.0,16.1428,16.1962,16.1028,16.1895,181200.0
2007-12-27 13:30:00,24.28,24.3,24.15,24.17,249400.0,16.1895,16.2028,16.1028,16.1161,249400.0
2007-12-27 14:00:00,24.18,24.21,24.1,24.12,808400.0,16.1228,16.1428,16.0695,16.0828,808400.0
2007-12-27 14:30:00,24.12,24.15,24.05,24.11,400100.0,16.0828,16.1028,16.0361,16.0761,400100.0
2007-12-27 15:00:00,24.11,24.17,24.05,24.05,414100.0,16.0761,16.1161,16.0361,16.0361,414100.0
2007-12-27 15:30:00,24.06,24.06,23.9,23.97,1216600.0,16.0428,16.0428,15.9361,15.9828,1216600.0
2007-12-28 09:30:00,24.33,24.41,24.1,24.28,688700.0,16.2228,16.2762,16.0695,16.1895,688700.0
2007-12-28 10:00:00,24.27,24.37,24.03,24.29,530900.0,16.1828,16.2495,16.0228,16.1962,530900.0
2007-12-28 10:30:00,24.26,24.32,24.24,24.25,76800.0,16.1762,16.2162,16.1628,16.1695,76800.0
2007-12-28 11:00:00,24.24,24.33,24.17,24.23,365400.0,16.1628,16.2228,16.1161,16.1561,365400.0
2007-12-28 11:30:00,24.23,24.31,24.2,24.24,408400.0,16.1561,16.2095,16.1361,16.1628,408400.0
2007-12-28 12:00:00,24.25,24.3,24.13,24.13,390000.0,16.1695,16.2028,16.0895,16.0895,390000.0
2007-12-28 12:30:00,24.13,24.15,24.04,24.04,272700.0,16.0895,16.1028,16.0295,16.0295,272700.0
2007-12-28 13:00:00,24.05,24.14,24.0,24.13,493800.0,16.0361,16.0961,16.0028,16.0895,493800.0
2007-12-28 13:30:00,24.13,24.15,24.05,24.1,300200.0,16.0895,16.1028,16.0361,16.0695,300200.0
2007-12-28 14:00:00,24.11,24.11,24.06,24.1,200100.0,16.0761,16.0761,16.0428,16.0695,200100.0
2007-12-28 14:30:00,24.1,24.21,24.08,24.1,345400.0,16.0695,16.1428,16.0561,16.0695,345400.0
2007-12-28 15:00:00,24.1,24.15,24.04,24.07,383900.0,16.0695,16.1028,16.0295,16.0495,383900.0
2007-12-28 15:30:00,24.07,24.12,24.05,24.09,649700.0,16.0495,16.0828,16.0361,16.0628,649700.0
2007-12-31 09:30:00,24.01,24.07,23.9,23.92,413100.0,16.0095,16.0495,15.9361,15.9494,413100.0
2007-12-31 10:00:00,23.93,24.09,23.91,24.02,183400.0,15.9561,16.0628,15.9428,16.0161,183400.0
2007-12-31 10:30:00,24.02,24.03,23.92,23.93,203600.0,16.0161,16.0228,15.9494,15.9561,203600.0
2007-12-31 11:00:00,23.92,23.95,23.87,23.88,369000.0,15.9494,15.9694,15.9161,15.9228,369000.0
2007-12-31 11:30:00,23.88,24.02,23.87,23.93,282600.0,15.9228,16.0161,15.9161,15.9561,282600.0
2007-12-31 12:00:00,23.93,23.99,23.9,23.92,162100.0,15.9561,15.9961,15.9361,15.9494,162100.0
2007-12-31 12:30:00,23.92,24.09,23.92,24.03,310400.0,15.9494,16.0628,15.9494,16.0228,310400.0
2007-12-31 13:00:00,24.03,24.08,23.99,24.01,256200.0,16.0228,16.0561,15.9961,16.0095,256200.0
2007-12-31 13:30:00,24.01,24.02,23.96,24.01,234600.0,16.0095,16.0161,15.9761,16.0095,234600.0
2007-12-31 14:00:00,24.01,24.08,23.99,24.05,275200.0,16.0095,16.0561,15.9961,16.0361,275200.0
2007-12-31 14:30:00,24.06,24.15,24.04,24.13,294700.0,16.0428,16.1028,16.0295,16.0895,294700.0
2007-12-31 15:00:00,24.13,24.16,24.09,24.14,377500.0,16.0895,16.1095,16.0628,16.0961,377500.0
2007-12-31 15:30:00,24.14,24.15,23.94,23.94,1027400.0,16.0961,16.1028,15.9628,15.9628,1027400.0
2008-01-02 09:30:00,24.02,24.02,23.79,23.82,723900.0,16.0161,16.0161,15.8628,15.8828,723900.0
2008-01-02 10:00:00,23.82,23.82,23.61,23.76,911500.0,15.8828,15.8828,15.7427,15.8428,911500.0
2008-01-02 10:30:00,23.76,23.78,23.6,23.63,3451400.0,15.8428,15.8561,15.7361,15.7561,3451400.0
2008-01-02 11:00:00,23.63,23.75,23.55,23.58,854100.0,15.7561,15.8361,15.7027,15.7227,854100.0
2008-01-02 11:30:00,23.59,23.61,23.39,23.4,1057100.0,15.7294,15.7427,15.5961,15.6027,1057100.0
2008-01-02 12:00:00,23.4,23.4,23.23,23.25,850700.0,15.6027,15.6027,15.4894,15.5027,850700.0
2008-01-02 12:30:00,23.25,23.33,23.23,23.28,431000.0,15.5027,15.556,15.4894,15.5227,431000.0
2008-01-02 13:00:00,23.28,23.38,23.26,23.31,450300.0,15.5227,15.5894,15.5094,15.5427,450300.0
2008-01-02 13:30:00,23.31,23.4,23.27,23.4,398100.0,15.5427,15.6027,15.516,15.6027,398100.0
2008-01-02 14:00:00,23.4,23.56,23.35,23.37,775800.0,15.6027,15.7094,15.5694,15.5827,775800.0
2008-01-02 14:30:00,23.38,23.42,23.28,23.33,731000.0,15.5894,15.6161,15.5227,15.556,731000.0
2008-01-02 15:00:00,23.33,23.34,23.18,23.19,614300.0,15.556,15.5627,15.456,15.4627,614300.0
2008-01-02 15:30:00,23.19,23.39,23.17,23.35,1876600.0,15.4627,15.5961,15.4494,15.5694,1876600.0
2008-01-03 09:30:00,23.4,23.53,23.06,23.16,1028300.0,15.6027,15.6894,15.376,15.4427,1028300.0
2008-01-03 10:00:00,23.16,23.23,23.05,23.06,793600.0,15.4427,15.4894,15.3693,15.376,793600.0
2008-01-03 10:30:00,23.06,23.13,22.99,23.06,546200.0,15.376,15.4227,15.3293,15.376,546200.0
2008-01-03 11:00:00,23.06,23.13,23.0,23.03,693100.0,15.376,15.4227,15.336,15.356,693100.0
2008-01-03 11:30:00,23.02,23.12,23.01,23.09,507500.0,15.3493,15.416,15.3427,15.396,507500.0
2008-01-03 12:00:00,23.09,23.22,23.06,23.21,888500.0,15.396,15.4827,15.376,15.476,888500.0
2008-01-03 12:30:00,23.21,23.27,23.17,23.27,594600.0,15.476,15.516,15.4494,15.516,594600.0
2008-01-03 13:00:00,23.27,23.29,23.22,23.28,589500.0,15.516,15.5294,15.4827,15.5227,589500.0
2008-01-03 13:30:00,23.28,23.31,23.22,23.23,651400.0,15.5227,15.5427,15.4827,15.4894,651400.0
2008-01-03 14:00:00,23.23,23.23,23.12,23.18,507600.0,15.4894,15.4894,15.416,15.456,507600.0
2008-01-03 14:30:00,23.18,23.19,23.1,23.11,432500.0,15.456,15.4627,15.4027,15.4094,432500.0
2008-01-03 15:00:00,23.11,23.16,23.0,23.0,559300.0,15.4094,15.4427,15.336,15.336,559300.0
2008-01-03 15:30:00,23.0,23.22,23.0,23.13,1277200.0,15.336,15.4827,15.336,15.4227,1277200.0
2008-01-04 09:30:00,22.91,23.25,22.9,23.15,1675100.0,15.276,15.5027,15.2693,15.436,1675100.0
2008-01-04 10:00:00,23.16,23.23,23.02,23.03,1966300.0,15.4427,15.4894,15.3493,15.356,1966300.0
2008-01-04 10:30:00,23.04,23.05,22.97,22.99,971900.0,15.3627,15.3693,15.316,15.3293,971900.0
2008-01-04 11:00:00,22.99,23.08,22.78,23.06,2050000.0,15.3293,15.3893,15.1893,15.376,2050000.0
2008-01-04 11:30:00,23.05,23.07,22.9,22.91,695100.0,15.3693,15.3827,15.2693,15.276,695100.0
2008-01-04 12:00:00,22.91,23.0,22.9,22.92,587800.0,15.276,15.336,15.2693,15.2827,587800.0
2008-01-04 12:30:00,22.92,22.96,22.77,22.78,798900.0,15.2827,15.3093,15.1826,15.1893,798900.0
2008-01-04 13:00:00,22.78,22.96,22.72,22.73,737200.0,15.1893,15.3093,15.1493,15.156,737200.0
2008-01-04 13:30:00,22.73,22.76,22.6,22.69,781100.0,15.156,15.176,15.0693,15.1293,781100.0
2008-01-04 14:00:00,22.69,22.69,22.45,22.46,1180700.0,15.1293,15.1293,14.9693,14.9759,1180700.0
2008-01-04 14:30:00,22.45,22.5,22.22,22.35,1659700.0,14.9693,15.0026,14.8159,14.9026,1659700.0
2008-01-04 15:00:00,22.35,22.76,22.27,22.56,1992000.0,14.9026,15.176,14.8493,15.0426,1992000.0
2008-01-04 15:30:00,22.57,22.6,22.36,22.45,2272700.0,15.0493,15.0693,14.9093,14.9693,2272700.0
2008-01-07 09:30:00,22.61,22.62,22.34,22.34,1325500.0,15.076,15.0826,14.8959,14.8959,1325500.0
2008-01-07 10:00:00,22.34,22.34,21.94,21.97,1528700.0,14.8959,14.8959,14.6292,14.6492,1528700.0
2008-01-07 10:30:00,21.96,22.04,21.92,21.98,1586300.0,14.6426,14.6959,14.6159,14.6559,1586300.0
2008-01-07 11:00:00,21.98,22.12,21.96,22.06,1517900.0,14.6559,14.7492,14.6426,14.7092,1517900.0
2008-01-07 11:30:00,22.05,22.19,22.03,22.15,929600.0,14.7026,14.7959,14.6892,14.7692,929600.0
2008-01-07 12:00:00,22.15,22.29,22.1,22.23,959300.0,14.7692,14.8626,14.7359,14.8226,959300.0
2008-01-07 12:30:00,22.23,22.37,22.2,22.3,570900.0,14.8226,14.9159,14.8026,14.8693,570900.0
2008-01-07 13:00:00,22.3,22.34,22.13,22.17,564700.0,14.8693,14.8959,14.7559,14.7826,564700.0
2008-01-07 13:30:00,22.17,22.24,22.06,22.15,938700.0,14.7826,14.8293,14.7092,14.7692,938700.0
2008-01-07 14:00:00,22.14,22.25,22.05,22.09,926100.0,14.7626,14.8359,14.7026,14.7292,926100.0
2008-01-07 14:30:00,22.1,22.2,21.95,22.05,888800.0,14.7359,14.8026,14.6359,14.7026,888800.0
2008-01-07 15:00:00,22.05,22.08,21.92,21.92,1167000.0,14.7026,14.7226,14.6159,14.6159,1167000.0
2008-01-07 15:30:00,21.93,22.26,21.91,22.17,3227200.0,14.6225,14.8426,14.6092,14.7826,3227200.0
2008-01-08 09:30:00,22.31,22.57,22.24,22.38,1346700.0,14.8759,15.0493,14.8293,14.9226,1346700.0
2008-01-08 10:00:00,22.38,22.87,22.35,22.75,1408000.0,14.9226,15.2493,14.9026,15.1693,1408000.0
2008-01-08 10:30:00,22.74,22.82,22.51,22.54,883900.0,15.1626,15.216,15.0093,15.0293,883900.0
2008-01-08 11:00:00,22.54,22.6,22.41,22.5,839900.0,15.0293,15.0693,14.9426,15.0026,839900.0
2008-01-08 11:30:00,22.5,22.55,22.33,22.34,1334300.0,15.0026,15.036,14.8893,14.8959,1334300.0
2008-01-08 12:00:00,22.33,22.34,22.17,22.24,906600.0,14.8893,14.8959,14.7826,14.8293,906600.0
2008-01-08 12:30:00,22.24,22.32,22.18,22.25,446700.0,14.8293,14.8826,14.7892,14.8359,446700.0
2008-01-08 13:00:00,22.25,22.34,22.16,22.3,723100.0,14.8359,14.8959,14.7759,14.8693,723100.0
2008-01-08 13:30:00,22.3,22.36,22.25,22.35,459700.0,14.8693,14.9093,14.8359,14.9026,459700.0
2008-01-08 14:00:00,22.34,22.45,22.32,22.45,735700.0,14.8959,14.9693,14.8826,14.9693,735700.0
2008-01-08 14:30:00,22.45,22.46,22.06,22.07,1118100.0,14.9693,14.9759,14.7092,14.7159,1118100.0
2008-01-08 15:00:00,22.07,22.08,21.67,21.75,1956500.0,14.7159,14.7226,14.4492,14.5025,1956500.0
2008-01-08 15:30:00,21.75,21.91,21.6,21.65,3048600.0,14.5025,14.6092,14.4025,14.4358,3048600.0
2008-01-09 09:30:00,21.74,22.39,21.66,22.29,2304500.0,14.4959,14.9293,14.4425,14.8626,2304500.0
2008-01-09 10:00:00,22.3,22.51,22.25,22.34,1953200.0,14.8693,15.0093,14.8359,14.8959,1953200.0
2008-01-09 10:30:00,22.34,22.57,22.28,22.56,991100.0,14.8959,15.0493,14.8559,15.0426,991100.0
2008-01-09 11:00:00,22.57,22.62,22.46,22.52,1356900.0,15.0493,15.0826,14.9759,15.0159,1356900.0
2008-01-09 11:30:00,22.52,22.52,22.23,22.35,1040700.0,15.0159,15.0159,14.8226,14.9026,1040700.0
2008-01-09 12:00:00,22.35,22.49,22.26,22.48,1103900.0,14.9026,14.9959,14.8426,14.9893,1103900.0
2008-01-09 12:30:00,22.48,22.48,22.26,22.32,596900.0,14.9893,14.9893,14.8426,14.8826,596900.0
2008-01-09 13:00:00,22.33,22.39,22.11,22.16,665100.0,14.8893,14.9293,14.7426,14.7759,665100.0
2008-01-09 13:30:00,22.17,22.21,22.04,22.12,823100.0,14.7826,14.8092,14.6959,14.7492,823100.0
2008-01-09 14:00:00,22.13,22.13,21.99,22.06,975800.0,14.7559,14.7559,14.6626,14.7092,975800.0
2008-01-09 14:30:00,22.07,22.3,22.05,22.26,1196300.0,14.7159,14.8693,14.7026,14.8426,1196300.0
2008-01-09 15:00:00,22.27,22.5,22.27,22.39,1575400.0,14.8493,15.0026,14.8493,14.9293,1575400.0
2008-01-09 15:30:00,22.4,22.48,22.33,22.44,3024300.0,14.9359,14.9893,14.8893,14.9626,3024300.0
2008-01-10 09:30:00,22.26,22.26,21.91,22.1,1789800.0,14.8426,14.8426,14.6092,14.7359,1789800.0
2008-01-10 10:00:00,22.1,22.35,22.05,22.08,1270600.0,14.7359,14.9026,14.7026,14.7226,1270600.0
2008-01-10 10:30:00,22.08,22.3,22.05,22.26,847600.0,14.7226,14.8693,14.7026,14.8426,847600.0
2008-01-10 11:00:00,22.26,22.37,22.15,22.3,925400.0,14.8426,14.9159,14.7692,14.8693,925400.0
2008-01-10 11:30:00,22.31,22.46,22.25,22.43,692600.0,14.8759,14.9759,14.8359,14.9559,692600.0
2008-01-10 12:00:00,22.43,22.95,22.36,22.53,1840000.0,14.9559,15.3027,14.9093,15.0226,1840000.0
2008-01-10 12:30:00,22.53,22.9,22.5,22.84,1006200.0,15.0226,15.2693,15.0026,15.2293,1006200.0
2008-01-10 13:00:00,22.83,22.95,22.7,22.8,1040100.0,15.2227,15.3027,15.136,15.2026,1040100.0
2008-01-10 13:30:00,22.8,22.86,22.54,22.71,873900.0,15.2026,15.2427,15.0293,15.1426,873900.0
2008-01-10 14:00:00,22.71,22.82,22.57,22.73,757700.0,15.1426,15.216,15.0493,15.156,757700.0
2008-01-10 14:30:00,22.7,22.97,22.7,22.92,610600.0,15.136,15.316,15.136,15.2827,610600.0
2008-01-10 15:00:00,22.92,23.07,22.9,23.06,1263500.0,15.2827,15.3827,15.2693,15.376,1263500.0
2008-01-10 15:30:00,23.06,23.1,22.89,22.94,2455900.0,15.376,15.4027,15.2627,15.296,2455900.0
2008-01-11 09:30:00,22.74,22.74,22.46,22.53,1589500.0,15.1626,15.1626,14.9759,15.0226,1589500.0
2008-01-11 10:00:00,22.53,22.72,22.51,22.67,763700.0,15.0226,15.1493,15.0093,15.116,763700.0
2008-01-11 10:30:00,22.66,22.9,22.64,22.88,934400.0,15.1093,15.2693,15.096,15.256,934400.0
2008-01-11 11:00:00,22.88,22.89,22.69,22.79,749900.0,15.256,15.2627,15.1293,15.196,749900.0
2008-01-11 11:30:00,22.79,22.85,22.72,22.79,432000.0,15.196,15.236,15.1493,15.196,432000.0
2008-01-11 12:00:00,22.78,22.79,22.6,22.62,524300.0,15.1893,15.196,15.0693,15.0826,524300.0
2008-01-11 12:30:00,22.62,22.76,22.52,22.76,638500.0,15.0826,15.176,15.0159,15.176,638500.0
2008-01-11 13:00:00,22.76,22.77,22.57,22.71,666200.0,15.176,15.1826,15.0493,15.1426,666200.0
2008-01-11 13:30:00,22.71,22.75,22.57,22.6,742900.0,15.1426,15.1693,15.0493,15.0693,742900.0
2008-01-11 14:00:00,22.6,22.73,22.6,22.63,505400.0,15.0693,15.156,15.0693,15.0893,505400.0
2008-01-11 14:30:00,22.62,22.64,22.5,22.57,986500.0,15.0826,15.096,15.0026,15.0493,986500.0
2008-01-11 15:00:00,22.56,22.6,22.41,22.54,986700.0,15.0426,15.0693,14.9426,15.0293,986700.0
2008-01-11 15:30:00,22.54,22.68,22.48,22.56,1314000.0,15.0293,15.1226,14.9893,15.0426,1314000.0
2008-01-14 09:30:00,23.06,23.19,22.77,22.9,974400.0,15.376,15.4627,15.1826,15.2693,974400.0
2008-01-14 10:00:00,22.91,23.1,22.83,23.0,852100.0,15.276,15.4027,15.2227,15.336,852100.0
2008-01-14 10:30:00,23.0,23.06,22.79,23.04,641000.0,15.336,15.376,15.196,15.3627,641000.0
2008-01-14 11:00:00,23.05,23.15,23.03,23.1,666600.0,15.3693,15.436,15.356,15.4027,666600.0
2008-01-14 11:30:00,23.09,23.09,22.95,23.04,494100.0,15.396,15.396,15.3027,15.3627,494100.0
2008-01-14 12:00:00,23.05,23.07,22.94,22.95,383100.0,15.3693,15.3827,15.296,15.3027,383100.0
2008-01-14 12:30:00,22.95,23.0,22.88,22.95,309500.0,15.3027,15.336,15.256,15.3027,309500.0
2008-01-14 13:00:00,22.95,23.05,22.9,22.96,471500.0,15.3027,15.3693,15.2693,15.3093,471500.0
2008-01-14 13:30:00,22.96,23.15,22.94,23.12,472500.0,15.3093,15.436,15.296,15.416,472500.0
2008-01-14 14:00:00,23.13,23.13,23.03,23.1,429800.0,15.4227,15.4227,15.356,15.4027,429800.0
2008-01-14 14:30:00,23.1,23.19,23.09,23.17,538500.0,15.4027,15.4627,15.396,15.4494,538500.0
2008-01-14 15:00:00,23.18,23.26,23.11,23.26,797600.0,15.456,15.5094,15.4094,15.5094,797600.0
2008-01-14 15:30:00,23.26,23.41,23.19,23.26,2000900.0,15.5094,15.6094,15.4627,15.5094,2000900.0
2008-01-15 09:30:00,23.01,23.72,23.0,23.58,1739500.0,15.3427,15.8161,15.336,15.7227,1739500.0
2008-01-15 10:00:00,23.57,23.66,23.3,23.54,1465300.0,15.7161,15.7761,15.536,15.6961,1465300.0
2008-01-15 10:30:00,23.54,23.55,23.11,23.23,1801000.0,15.6961,15.7027,15.4094,15.4894,1801000.0
2008-01-15 11:00:00,23.22,23.39,23.2,23.35,771000.0,15.4827,15.5961,15.4694,15.5694,771000.0
2008-01-15 11:30:00,23.36,23.39,23.18,23.25,697100.0,15.576,15.5961,15.456,15.5027,697100.0
2008-01-15 12:00:00,23.25,23.43,23.25,23.36,690200.0,15.5027,15.6227,15.5027,15.576,690200.0
2008-01-15 12:30:00,23.36,23.38,23.1,23.15,1134500.0,15.576,15.5894,15.4027,15.436,1134500.0
2008-01-15 13:00:00,23.15,23.3,23.15,23.15,500900.0,15.436,15.536,15.436,15.436,500900.0
2008-01-15 13:30:00,23.16,23.17,23.01,23.02,507900.0,15.4427,15.4494,15.3427,15.3493,507900.0
2008-01-15 14:00:00,23.02,23.3,23.02,23.12,780100.0,15.3493,15.536,15.3493,15.416,780100.0
2008-01-15 14:30:00,23.12,23.12,22.99,23.0,704000.0,15.416,15.416,15.3293,15.336,704000.0
2008-01-15 15:00:00,23.01,23.18,22.89,23.16,1290200.0,15.3427,15.456,15.2627,15.4427,1290200.0
2008-01-15 15:30:00,23.16,23.35,23.1,23.11,2107200.0,15.4427,15.5694,15.4027,15.4094,2107200.0
2008-01-16 09:30:00,22.83,23.07,22.67,22.7,2274300.0,15.2227,15.3827,15.116,15.136,2274300.0
2008-01-16 10:00:00,22.7,22.88,22.52,22.59,1189400.0,15.136,15.256,15.0159,15.0626,1189400.0
2008-01-16 10:30:00,22.6,22.71,22.29,22.29,1568700.0,15.0693,15.1426,14.8626,14.8626,1568700.0
2008-01-16 11:00:00,22.3,22.69,22.24,22.66,1271800.0,14.8693,15.1293,14.8293,15.1093,1271800.0
2008-01-16 11:30:00,22.66,22.85,22.41,22.7,1052900.0,15.1093,15.236,14.9426,15.136,1052900.0
2008-01-16 12:00:00,22.71,22.77,22.45,22.53,1005400.0,15.1426,15.1826,14.9693,15.0226,1005400.0
2008-01-16 12:30:00,22.54,22.67,22.42,22.42,997100.0,15.0293,15.116,14.9493,14.9493,997100.0
2008-01-16 13:00:00,22.42,22.43,22.2,22.24,1247800.0,14.9493,14.9559,14.8026,14.8293,1247800.0
2008-01-16 13:30:00,22.23,22.55,22.2,22.37,1202200.0,14.8226,15.036,14.8026,14.9159,1202200.0
2008-01-16 14:00:00,22.38,22.67,22.3,22.67,867900.0,14.9226,15.116,14.8693,15.116,867900.0
2008-01-16 14:30:00,22.67,22.75,22.46,22.46,1365100.0,15.116,15.1693,14.9759,14.9759,1365100.0
2008-01-16 15:00:00,22.47,22.62,22.37,22.46,1113800.0,14.9826,15.0826,14.9159,14.9759,1113800.0
2008-01-16 15:30:00,22.46,22.51,22.17,22.22,2488700.0,14.9759,15.0093,14.7826,14.8159,2488700.0
2008-01-17 09:30:00,22.4,22.9,22.4,22.67,1439100.0,14.9359,15.2693,14.9359,15.116,1439100.0
2008-01-17 10:00:00,22.67,22.68,22.3,22.46,1621700.0,15.116,15.1226,14.8693,14.9759,1621700.0
2008-01-17 10:30:00,22.45,22.6,22.25,22.46,1060700.0,14.9693,15.0693,14.8359,14.9759,1060700.0
2008-01-17 11:00:00,22.47,22.62,22.35,22.43,690300.0,14.9826,15.0826,14.9026,14.9559,690300.0
2008-01-17 11:30:00,22.43,22.53,22.23,22.23,862100.0,14.9559,15.0226,14.8226,14.8226,862100.0
2008-01-17 12:00:00,22.22,22.34,22.15,22.34,905700.0,14.8159,14.8959,14.7692,14.8959,905700.0
2008-01-17 12:30:00,22.33,22.42,22.29,22.33,476700.0,14.8893,14.9493,14.8626,14.8893,476700.0
2008-01-17 13:00:00,22.33,22.42,22.22,22.32,723100.0,14.8893,14.9493,14.8159,14.8826,723100.0
2008-01-17 13:30:00,22.33,22.6,22.33,22.52,1295500.0,14.8893,15.0693,14.8893,15.0159,1295500.0
2008-01-17 14:00:00,22.52,22.64,22.41,22.56,1187500.0,15.0159,15.096,14.9426,15.0426,1187500.0
2008-01-17 14:30:00,22.55,22.6,22.26,22.35,1388300.0,15.036,15.0693,14.8426,14.9026,1388300.0
2008-01-17 15:00:00,22.35,22.46,22.27,22.29,1579900.0,14.9026,14.9759,14.8493,14.8626,1579900.0
2008-01-17 15:30:00,22.28,22.29,22.09,22.17,2422400.0,14.8559,14.8626,14.7292,14.7826,2422400.0
2008-01-18 09:30:00,22.52,22.68,22.31,22.37,2567100.0,15.0159,15.1226,14.8759,14.9159,2567100.0
2008-01-18 10:00:00,22.38,22.6,22.25,22.49,1831300.0,14.9226,15.0693,14.8359,14.9959,1831300.0
2008-01-18 10:30:00,22.49,22.53,22.35,22.46,807900.0,14.9959,15.0226,14.9026,14.9759,807900.0
2008-01-18 11:00:00,22.46,22.51,22.19,22.33,920100.0,14.9759,15.0093,14.7959,14.8893,920100.0
2008-01-18 11:30:00,22.33,22.41,21.9,21.99,1176100.0,14.8893,14.9426,14.6025,14.6626,1176100.0
2008-01-18 12:00:00,21.98,22.29,21.97,22.27,926100.0,14.6559,14.8626,14.6492,14.8493,926100.0
2008-01-18 12:30:00,22.26,22.36,22.17,22.28,789100.0,14.8426,14.9093,14.7826,14.8559,789100.0
2008-01-18 13:00:00,22.28,22.42,22.09,22.15,686400.0,14.8559,14.9493,14.7292,14.7692,686400.0
2008-01-18 13:30:00,22.16,22.28,22.05,22.19,881400.0,14.7759,14.8559,14.7026,14.7959,881400.0
2008-01-18 14:00:00,22.19,22.24,22.04,22.05,846600.0,14.7959,14.8293,14.6959,14.7026,846600.0
2008-01-18 14:30:00,22.05,22.09,21.92,22.08,907300.0,14.7026,14.7292,14.6159,14.7226,907300.0
2008-01-18 15:00:00,22.08,22.18,21.93,21.98,1005900.0,14.7226,14.7892,14.6225,14.6559,1005900.0
2008-01-18 15:30:00,21.98,22.2,21.98,22.19,2043800.0,14.6559,14.8026,14.6559,14.7959,2043800.0
2008-01-22 09:30:00,20.3,21.87,20.2,21.54,3406600.0,13.5357,14.5825,13.469,14.3625,3406600.0
2008-01-22 10:00:00,21.54,21.8,21.22,21.59,1864700.0,14.3625,14.5359,14.1491,14.3958,1864700.0
2008-01-22 10:30:00,21.59,21.67,21.29,21.46,1323900.0,14.3958,14.4492,14.1958,14.3092,1323900.0
2008-01-22 11:00:00,21.46,21.82,21.27,21.49,1424700.0,14.3092,14.5492,14.1825,14.3292,1424700.0
2008-01-22 11:30:00,21.48,21.56,21.31,21.32,1301700.0,14.3225,14.3758,14.2091,14.2158,1301700.0
2008-01-22 12:00:00,21.31,21.52,21.27,21.45,1225900.0,14.2091,14.3492,14.1825,14.3025,1225900.0
2008-01-22 12:30:00,21.45,21.72,21.41,21.67,980900.0,14.3025,14.4825,14.2758,14.4492,980900.0
2008-01-22 13:00:00,21.68,21.78,21.51,21.54,764000.0,14.4559,14.5225,14.3425,14.3625,764000.0
2008-01-22 13:30:00,21.54,21.67,21.47,21.57,1075700.0,14.3625,14.4492,14.3158,14.3825,1075700.0
2008-01-22 14:00:00,21.57,21.61,21.4,21.53,821500.0,14.3825,14.4092,14.2692,14.3558,821500.0
2008-01-22 14:30:00,21.52,21.64,21.42,21.55,837500.0,14.3492,14.4292,14.2825,14.3692,837500.0
2008-01-22 15:00:00,21.55,21.76,21.53,21.75,1093400.0,14.3692,14.5092,14.3558,14.5025,1093400.0
2008-01-22 15:30:00,21.76,21.97,21.67,21.72,2016200.0,14.5092,14.6492,14.4492,14.4825,2016200.0
2008-01-23 09:30:00,21.34,21.39,20.76,21.01,2534400.0,14.2291,14.2625,13.8424,14.0091,2534400.0
2008-01-23 10:00:00,21.0,21.25,20.77,21.03,1897500.0,14.0024,14.1691,13.8491,14.0224,1897500.0
2008-01-23 10:30:00,21.03,21.15,20.88,21.07,2076100.0,14.0224,14.1025,13.9224,14.0491,2076100.0
2008-01-23 11:00:00,21.07,21.12,20.91,20.96,1102500.0,14.0491,14.0825,13.9424,13.9758,1102500.0
2008-01-23 11:30:00,20.96,20.97,20.65,20.66,1248900.0,13.9758,13.9824,13.7691,13.7757,1248900.0
2008-01-23 12:00:00,20.66,20.66,20.38,20.56,1521300.0,13.7757,13.7757,13.589,13.7091,1521300.0
2008-01-23 12:30:00,20.56,20.58,20.04,20.12,2610600.0,13.7091,13.7224,13.3623,13.4157,2610600.0
2008-01-23 13:00:00,20.13,20.17,20.05,20.12,2183700.0,13.4223,13.449,13.369,13.4157,2183700.0
2008-01-23 13:30:00,20.12,20.26,20.06,20.19,1970800.0,13.4157,13.509,13.3757,13.4623,1970800.0
2008-01-23 14:00:00,20.18,20.64,20.16,20.62,2175000.0,13.4557,13.7624,13.4423,13.7491,2175000.0
2008-01-23 14:30:00,20.62,20.64,20.31,20.5,1285300.0,13.7491,13.7624,13.5424,13.669,1285300.0
2008-01-23 15:00:00,20.5,21.0,20.47,20.98,3259400.0,13.669,14.0024,13.649,13.9891,3259400.0
2008-01-23 15:30:00,20.99,21.35,20.97,21.33,2300400.0,13.9958,14.2358,13.9824,14.2225,2300400.0
2008-01-24 09:30:00,21.79,21.94,21.37,21.65,2100700.0,14.5292,14.6292,14.2491,14.4358,2100700.0
2008-01-24 10:00:00,21.65,21.8,21.5,21.76,1375800.0,14.4358,14.5359,14.3358,14.5092,1375800.0
2008-01-24 10:30:00,21.76,21.84,21.57,21.58,1313500.0,14.5092,14.5625,14.3825,14.3892,1313500.0
2008-01-24 11:00:00,21.58,21.85,21.53,21.83,936200.0,14.3892,14.5692,14.3558,14.5559,936200.0
2008-01-24 11:30:00,21.83,21.9,21.62,21.81,852800.0,14.5559,14.6025,14.4158,14.5425,852800.0
2008-01-24 12:00:00,21.8,21.8,21.65,21.72,690900.0,14.5359,14.5359,14.4358,14.4825,690900.0
2008-01-24 12:30:00,21.72,21.95,21.66,21.95,520800.0,14.4825,14.6359,14.4425,14.6359,520800.0
2008-01-24 13:00:00,21.95,21.99,21.79,21.88,682300.0,14.6359,14.6626,14.5292,14.5892,682300.0
2008-01-24 13:30:00,21.89,22.12,21.86,22.11,617000.0,14.5959,14.7492,14.5759,14.7426,617000.0
2008-01-24 14:00:00,22.12,22.12,21.89,22.02,1082000.0,14.7492,14.7492,14.5959,14.6826,1082000.0
2008-01-24 14:30:00,22.02,22.15,21.8,21.91,991600.0,14.6826,14.7692,14.5359,14.6092,991600.0
2008-01-24 15:00:00,21.91,22.11,21.85,22.03,1235300.0,14.6092,14.7426,14.5692,14.6892,1235300.0
2008-01-24 15:30:00,22.04,22.24,21.93,22.22,1711100.0,14.6959,14.8293,14.6225,14.8159,1711100.0
2008-01-25 09:30:00,22.74,23.16,22.55,22.67,2223000.0,15.1626,15.4427,15.036,15.116,2223000.0
2008-01-25 10:00:00,22.67,22.79,22.55,22.72,1267500.0,15.116,15.196,15.036,15.1493,1267500.0
2008-01-25 10:30:00,22.71,22.8,22.45,22.56,1543700.0,15.1426,15.2026,14.9693,15.0426,1543700.0
2008-01-25 11:00:00,22.56,22.65,22.42,22.58,1684800.0,15.0426,15.1026,14.9493,15.056,1684800.0
2008-01-25 11:30:00,22.57,22.9,22.53,22.83,692700.0,15.0493,15.2693,15.0226,15.2227,692700.0
2008-01-25 12:00:00,22.83,22.83,22.7,22.72,540700.0,15.2227,15.2227,15.136,15.1493,540700.0
2008-01-25 12:30:00,22.72,22.73,22.29,22.38,987300.0,15.1493,15.156,14.8626,14.9226,987300.0
2008-01-25 13:00:00,22.38,22.4,22.21,22.25,1166600.0,14.9226,14.9359,14.8092,14.8359,1166600.0
2008-01-25 13:30:00,22.23,22.37,21.95,22.04,1399700.0,14.8226,14.9159,14.6359,14.6959,1399700.0
2008-01-25 14:00:00,22.04,22.45,22.01,22.09,4232300.0,14.6959,14.9693,14.6759,14.7292,4232300.0
2008-01-25 14:30:00,22.08,22.19,22.04,22.12,485300.0,14.7226,14.7959,14.6959,14.7492,485300.0
2008-01-25 15:00:00,22.12,22.37,22.08,22.28,797600.0,14.7492,14.9159,14.7226,14.8559,797600.0
2008-01-25 15:30:00,22.26,22.41,22.21,22.34,2282000.0,14.8426,14.9426,14.8092,14.8959,2282000.0
2008-01-28 09:30:00,23.35,23.35,22.5,22.91,5794100.0,15.5694,15.5694,15.0026,15.276,5794100.0
2008-01-28 10:00:00,22.9,23.36,22.85,23.33,2832000.0,15.2693,15.576,15.236,15.556,2832000.0
2008-01-28 10:30:00,23.33,23.35,23.05,23.16,1791000.0,15.556,15.5694,15.3693,15.4427,1791000.0
2008-01-28 11:00:00,23.16,23.21,22.88,22.98,1427000.0,15.4427,15.476,15.256,15.3227,1427000.0
2008-01-28 11:30:00,22.97,23.25,22.93,23.05,1056400.0,15.316,15.5027,15.2893,15.3693,1056400.0
2008-01-28 12:00:00,23.04,23.13,23.01,23.1,808000.0,15.3627,15.4227,15.3427,15.4027,808000.0
2008-01-28 12:30:00,23.09,23.2,23.02,23.16,666900.0,15.396,15.4694,15.3493,15.4427,666900.0
2008-01-28 13:00:00,23.15,23.28,23.13,23.21,984600.0,15.436,15.5227,15.4227,15.476,984600.0
2008-01-28 13:30:00,23.21,23.23,23.1,23.12,646700.0,15.476,15.4894,15.4027,15.416,646700.0
2008-01-28 14:00:00,23.12,23.18,23.06,23.11,841900.0,15.416,15.456,15.376,15.4094,841900.0
2008-01-28 14:30:00,23.11,23.18,23.05,23.12,1178300.0,15.4094,15.456,15.3693,15.416,1178300.0
2008-01-28 15:00:00,23.11,23.12,22.8,22.87,1677000.0,15.4094,15.416,15.2026,15.2493,1677000.0
2008-01-28 15:30:00,22.87,23.15,22.79,23.12,3617700.0,15.2493,15.436,15.196,15.416,3617700.0
2008-01-29 09:30:00,23.25,23.34,23.1,23.3,1864600.0,15.5027,15.5627,15.4027,15.536,1864600.0
2008-01-29 10:00:00,23.3,23.48,23.14,23.42,2243000.0,15.536,15.6561,15.4294,15.6161,2243000.0
2008-01-29 10:30:00,23.42,23.48,23.39,23.46,1513700.0,15.6161,15.6561,15.5961,15.6427,1513700.0
2008-01-29 11:00:00,23.46,23.65,23.46,23.62,1477100.0,15.6427,15.7694,15.6427,15.7494,1477100.0
2008-01-29 11:30:00,23.63,23.65,23.48,23.59,1167400.0,15.7561,15.7694,15.6561,15.7294,1167400.0
2008-01-29 12:00:00,23.59,23.66,23.55,23.59,1203700.0,15.7294,15.7761,15.7027,15.7294,1203700.0
2008-01-29 12:30:00,23.59,23.64,23.46,23.49,1114700.0,15.7294,15.7627,15.6427,15.6627,1114700.0
2008-01-29 13:00:00,23.48,23.52,23.38,23.48,655200.0,15.6561,15.6827,15.5894,15.6561,655200.0
2008-01-29 13:30:00,23.47,23.6,23.43,23.51,713300.0,15.6494,15.7361,15.6227,15.6761,713300.0
2008-01-29 14:00:00,23.51,23.61,23.36,23.57,1029400.0,15.6761,15.7427,15.576,15.7161,1029400.0
2008-01-29 14:30:00,23.58,23.68,23.5,23.64,841400.0,15.7227,15.7894,15.6694,15.7627,841400.0
2008-01-29 15:00:00,23.64,23.82,23.59,23.72,1225000.0,15.7627,15.8828,15.7294,15.8161,1225000.0
2008-01-29 15:30:00,23.72,23.78,23.63,23.67,1679500.0,15.8161,15.8561,15.7561,15.7828,1679500.0
2008-01-30 09:30:00,23.43,23.69,23.35,23.61,1324300.0,15.6227,15.7961,15.5694,15.7427,1324300.0
2008-01-30 10:00:00,23.61,23.82,23.56,23.77,1010500.0,15.7427,15.8828,15.7094,15.8494,1010500.0
2008-01-30 10:30:00,23.77,23.89,23.74,23.88,739500.0,15.8494,15.9294,15.8294,15.9228,739500.0
2008-01-30 11:00:00,23.88,23.88,23.71,23.72,543500.0,15.9228,15.9228,15.8094,15.8161,543500.0
2008-01-30 11:30:00,23.72,23.97,23.71,23.93,1113100.0,15.8161,15.9828,15.8094,15.9561,1113100.0
2008-01-30 12:00:00,23.92,23.94,23.73,23.75,961900.0,15.9494,15.9628,15.8228,15.8361,961900.0
2008-01-30 12:30:00,23.75,23.75,23.58,23.72,728500.0,15.8361,15.8361,15.7227,15.8161,728500.0
2008-01-30 13:00:00,23.71,23.91,23.71,23.86,855500.0,15.8094,15.9428,15.8094,15.9094,855500.0
2008-01-30 13:30:00,23.86,23.93,23.85,23.9,774200.0,15.9094,15.9561,15.9028,15.9361,774200.0
2008-01-30 14:00:00,23.89,24.24,23.77,24.13,1633700.0,15.9294,16.1628,15.8494,16.0895,1633700.0
2008-01-30 14:30:00,24.13,24.24,23.91,24.22,2286900.0,16.0895,16.1628,15.9428,16.1495,2286900.0
2008-01-30 15:00:00,24.21,24.41,24.19,24.33,2130400.0,16.1428,16.2762,16.1295,16.2228,2130400.0
2008-01-30 15:30:00,24.32,24.4,23.83,23.95,2913300.0,16.2162,16.2695,15.8894,15.9694,2913300.0
2008-01-31 09:30:00,23.55,23.94,23.46,23.85,1161000.0,15.7027,15.9628,15.6427,15.9028,1161000.0
2008-01-31 10:00:00,23.86,23.91,23.65,23.82,1037000.0,15.9094,15.9428,15.7694,15.8828,1037000.0
2008-01-31 10:30:00,23.83,23.84,23.7,23.75,786500.0,15.8894,15.8961,15.8028,15.8361,786500.0
2008-01-31 11:00:00,23.76,23.93,23.65,23.9,975000.0,15.8428,15.9561,15.7694,15.9361,975000.0
2008-01-31 11:30:00,23.9,24.2,23.75,23.98,922000.0,15.9361,16.1361,15.8361,15.9895,922000.0
2008-01-31 12:00:00,23.99,24.0,23.77,23.91,688900.0,15.9961,16.0028,15.8494,15.9428,688900.0
2008-01-31 12:30:00,23.92,24.0,23.79,23.9,626000.0,15.9494,16.0028,15.8628,15.9361,626000.0
2008-01-31 13:00:00,23.9,24.08,23.81,24.05,792500.0,15.9361,16.0561,15.8761,16.0361,792500.0
2008-01-31 13:30:00,24.05,24.2,24.02,24.03,607000.0,16.0361,16.1361,16.0161,16.0228,607000.0
2008-01-31 14:00:00,24.03,24.26,23.95,24.21,1542400.0,16.0228,16.1762,15.9694,16.1428,1542400.0
2008-01-31 14:30:00,24.22,24.25,24.12,24.24,985800.0,16.1495,16.1695,16.0828,16.1628,985800.0
2008-01-31 15:00:00,24.23,24.28,24.1,24.23,1173800.0,16.1561,16.1895,16.0695,16.1561,1173800.0
2008-01-31 15:30:00,24.23,24.3,24.08,24.17,2511100.0,16.1561,16.2028,16.0561,16.1161,2511100.0
2008-02-01 09:30:00,24.12,24.3,23.96,24.08,1753200.0,16.0828,16.2028,15.9761,16.0561,1753200.0
2008-02-01 10:00:00,24.08,24.41,24.07,24.18,1674400.0,16.0561,16.2762,16.0495,16.1228,1674400.0
2008-02-01 10:30:00,24.18,24.18,23.87,24.0,1153100.0,16.1228,16.1228,15.9161,16.0028,1153100.0
2008-02-01 11:00:00,24.0,24.09,23.92,23.99,1122500.0,16.0028,16.0628,15.9494,15.9961,1122500.0
2008-02-01 11:30:00,23.99,24.15,23.92,24.02,1199800.0,15.9961,16.1028,15.9494,16.0161,1199800.0
2008-02-01 12:00:00,24.02,24.22,23.97,24.19,1085600.0,16.0161,16.1495,15.9828,16.1295,1085600.0
2008-02-01 12:30:00,24.19,24.31,24.14,24.22,939100.0,16.1295,16.2095,16.0961,16.1495,939100.0
2008-02-01 13:00:00,24.22,24.45,24.21,24.43,995500.0,16.1495,16.3028,16.1428,16.2895,995500.0
2008-02-01 13:30:00,24.43,24.47,24.34,24.36,646800.0,16.2895,16.3162,16.2295,16.2428,646800.0
2008-02-01 14:00:00,24.36,24.74,24.35,24.66,1385300.0,16.2428,16.4962,16.2362,16.4429,1385300.0
2008-02-01 14:30:00,24.66,24.74,24.58,24.61,881600.0,16.4429,16.4962,16.3895,16.4095,881600.0
2008-02-01 15:00:00,24.61,24.67,24.51,24.59,1229100.0,16.4095,16.4495,16.3428,16.3962,1229100.0
2008-02-01 15:30:00,24.59,24.63,24.53,24.56,1489900.0,16.3962,16.4229,16.3562,16.3762,1489900.0
2008-02-04 09:30:00,24.62,24.87,24.56,24.77,1953900.0,16.4162,16.5829,16.3762,16.5162,1953900.0
2008-02-04 10:00:00,24.77,24.81,24.43,24.53,2034500.0,16.5162,16.5429,16.2895,16.3562,2034500.0
2008-02-04 10:30:00,24.53,24.71,24.43,24.66,891700.0,16.3562,16.4762,16.2895,16.4429,891700.0
2008-02-04 11:00:00,24.66,24.7,24.59,24.64,764600.0,16.4429,16.4695,16.3962,16.4295,764600.0
2008-02-04 11:30:00,24.64,24.67,24.57,24.58,626200.0,16.4295,16.4495,16.3829,16.3895,626200.0
2008-02-04 12:00:00,24.58,24.65,24.5,24.54,632400.0,16.3895,16.4362,16.3362,16.3629,632400.0
2008-02-04 12:30:00,24.54,24.6,24.48,24.58,712800.0,16.3629,16.4029,16.3228,16.3895,712800.0
2008-02-04 13:00:00,24.59,24.6,24.48,24.49,596000.0,16.3962,16.4029,16.3228,16.3295,596000.0
2008-02-04 13:30:00,24.49,24.6,24.49,24.55,646900.0,16.3295,16.4029,16.3295,16.3695,646900.0
2008-02-04 14:00:00,24.55,24.6,24.46,24.46,1280000.0,16.3695,16.4029,16.3095,16.3095,1280000.0
2008-02-04 14:30:00,24.47,24.51,24.33,24.51,835200.0,16.3162,16.3428,16.2228,16.3428,835200.0
2008-02-04 15:00:00,24.51,24.7,24.5,24.7,927200.0,16.3428,16.4695,16.3362,16.4695,927200.0
2008-02-04 15:30:00,24.69,24.7,24.49,24.55,1692800.0,16.4629,16.4695,16.3295,16.3695,1692800.0
2008-02-05 09:30:00,24.2,24.2,23.63,23.63,2033700.0,16.1361,16.1361,15.7561,15.7561,2033700.0
2008-02-05 10:00:00,23.64,23.66,23.43,23.55,1742900.0,15.7627,15.7761,15.6227,15.7027,1742900.0
2008-02-05 10:30:00,23.55,23.78,23.54,23.78,1257300.0,15.7027,15.8561,15.6961,15.8561,1257300.0
2008-02-05 11:00:00,23.78,23.84,23.63,23.77,1152200.0,15.8561,15.8961,15.7561,15.8494,1152200.0
2008-02-05 11:30:00,23.77,23.92,23.7,23.88,968900.0,15.8494,15.9494,15.8028,15.9228,968900.0
2008-02-05 12:00:00,23.89,23.89,23.65,23.65,458900.0,15.9294,15.9294,15.7694,15.7694,458900.0
2008-02-05 12:30:00,23.65,23.66,23.51,23.54,696200.0,15.7694,15.7761,15.6761,15.6961,696200.0
2008-02-05 13:00:00,23.53,23.66,23.43,23.48,822800.0,15.6894,15.7761,15.6227,15.6561,822800.0
2008-02-05 13:30:00,23.48,23.58,23.36,23.52,931500.0,15.6561,15.7227,15.576,15.6827,931500.0
2008-02-05 14:00:00,23.53,23.66,23.42,23.54,546500.0,15.6894,15.7761,15.6161,15.6961,546500.0
2008-02-05 14:30:00,23.52,23.56,23.32,23.43,1166700.0,15.6827,15.7094,15.5494,15.6227,1166700.0
2008-02-05 15:00:00,23.42,23.45,23.2,23.32,1491400.0,15.6161,15.6361,15.4694,15.5494,1491400.0
2008-02-05 15:30:00,23.31,23.33,23.08,23.09,2578000.0,15.5427,15.556,15.3893,15.396,2578000.0
2008-02-06 09:30:00,23.49,23.49,23.1,23.28,1348800.0,15.6627,15.6627,15.4027,15.5227,1348800.0
2008-02-06 10:00:00,23.29,23.53,23.28,23.45,798100.0,15.5294,15.6894,15.5227,15.6361,798100.0
2008-02-06 10:30:00,23.45,23.61,23.39,23.55,719900.0,15.6361,15.7427,15.5961,15.7027,719900.0
2008-02-06 11:00:00,23.56,23.64,23.42,23.57,779100.0,15.7094,15.7627,15.6161,15.7161,779100.0
2008-02-06 11:30:00,23.58,23.59,23.45,23.55,550000.0,15.7227,15.7294,15.6361,15.7027,550000.0
2008-02-06 12:00:00,23.55,23.59,23.49,23.5,599800.0,15.7027,15.7294,15.6627,15.6694,599800.0
2008-02-06 12:30:00,23.5,23.53,23.43,23.49,360700.0,15.6694,15.6894,15.6227,15.6627,360700.0
2008-02-06 13:00:00,23.5,23.55,23.45,23.49,479100.0,15.6694,15.7027,15.6361,15.6627,479100.0
2008-02-06 13:30:00,23.5,23.5,23.2,23.2,547700.0,15.6694,15.6694,15.4694,15.4694,547700.0
2008-02-06 14:00:00,23.2,23.3,22.93,23.0,1595000.0,15.4694,15.536,15.2893,15.336,1595000.0
2008-02-06 14:30:00,23.0,23.11,22.91,23.0,2402800.0,15.336,15.4094,15.276,15.336,2402800.0
2008-02-06 15:00:00,23.0,23.07,22.84,23.04,1663900.0,15.336,15.3827,15.2293,15.3627,1663900.0
2008-02-06 15:30:00,23.04,23.07,22.78,22.83,1909000.0,15.3627,15.3827,15.1893,15.2227,1909000.0
2008-02-07 09:30:00,22.46,22.62,22.32,22.42,1996300.0,14.9759,15.0826,14.8826,14.9493,1996300.0
2008-02-07 10:00:00,22.42,22.72,22.41,22.63,2309900.0,14.9493,15.1493,14.9426,15.0893,2309900.0
2008-02-07 10:30:00,22.62,22.9,22.6,22.82,1729300.0,15.0826,15.2693,15.0693,15.216,1729300.0
2008-02-07 11:00:00,22.82,23.01,22.6,22.94,1089300.0,15.216,15.3427,15.0693,15.296,1089300.0
2008-02-07 11:30:00,22.95,23.23,22.83,23.2,1347200.0,15.3027,15.4894,15.2227,15.4694,1347200.0
2008-02-07 12:00:00,23.2,23.37,23.0,23.36,916700.0,15.4694,15.5827,15.336,15.576,916700.0
2008-02-07 12:30:00,23.37,23.68,23.35,23.59,1497800.0,15.5827,15.7894,15.5694,15.7294,1497800.0
2008-02-07 13:00:00,23.59,23.68,23.35,23.63,1200500.0,15.7294,15.7894,15.5694,15.7561,1200500.0
2008-02-07 13:30:00,23.63,24.0,23.56,24.0,1452900.0,15.7561,16.0028,15.7094,16.0028,1452900.0
2008-02-07 14:00:00,24.0,24.07,23.65,23.72,2064800.0,16.0028,16.0495,15.7694,15.8161,2064800.0
2008-02-07 14:30:00,23.73,23.8,23.42,23.45,2012200.0,15.8228,15.8694,15.6161,15.6361,2012200.0
2008-02-07 15:00:00,23.44,23.47,23.19,23.37,2339000.0,15.6294,15.6494,15.4627,15.5827,2339000.0
2008-02-07 15:30:00,23.38,23.55,23.3,23.5,2673300.0,15.5894,15.7027,15.536,15.6694,2673300.0
2008-02-08 09:30:00,23.55,23.55,22.68,22.98,2736700.0,15.7027,15.7027,15.1226,15.3227,2736700.0
2008-02-08 10:00:00,22.97,23.25,22.94,23.16,2052400.0,15.316,15.5027,15.296,15.4427,2052400.0
2008-02-08 10:30:00,23.16,23.57,23.1,23.54,1617000.0,15.4427,15.7161,15.4027,15.6961,1617000.0
2008-02-08 11:00:00,23.54,23.71,23.44,23.55,1745900.0,15.6961,15.8094,15.6294,15.7027,1745900.0
2008-02-08 11:30:00,23.56,23.62,23.48,23.54,1363000.0,15.7094,15.7494,15.6561,15.6961,1363000.0
2008-02-08 12:00:00,23.55,23.59,23.35,23.39,856700.0,15.7027,15.7294,15.5694,15.5961,856700.0
2008-02-08 12:30:00,23.39,23.58,23.37,23.54,727700.0,15.5961,15.7227,15.5827,15.6961,727700.0
2008-02-08 13:00:00,23.54,23.55,23.28,23.44,1084000.0,15.6961,15.7027,15.5227,15.6294,1084000.0
2008-02-08 13:30:00,23.44,23.45,23.22,23.42,852700.0,15.6294,15.6361,15.4827,15.6161,852700.0
2008-02-08 14:00:00,23.42,23.6,23.39,23.49,868600.0,15.6161,15.7361,15.5961,15.6627,868600.0
2008-02-08 14:30:00,23.49,23.56,23.37,23.38,629100.0,15.6627,15.7094,15.5827,15.5894,629100.0
2008-02-08 15:00:00,23.39,23.57,23.36,23.49,1162000.0,15.5961,15.7161,15.576,15.6627,1162000.0
2008-02-08 15:30:00,23.5,23.68,23.45,23.53,1485600.0,15.6694,15.7894,15.6361,15.6894,1485600.0
2008-02-11 09:30:00,23.55,23.55,23.05,23.1,1930600.0,15.7027,15.7027,15.3693,15.4027,1930600.0
2008-02-11 10:00:00,23.09,23.25,23.04,23.23,1693500.0,15.396,15.5027,15.3627,15.4894,1693500.0
2008-02-11 10:30:00,23.22,23.4,23.21,23.4,1674100.0,15.4827,15.6027,15.476,15.6027,1674100.0
2008-02-11 11:00:00,23.4,23.44,23.26,23.3,1202900.0,15.6027,15.6294,15.5094,15.536,1202900.0
2008-02-11 11:30:00,23.28,23.34,23.24,23.26,1655200.0,15.5227,15.5627,15.496,15.5094,1655200.0
2008-02-11 12:00:00,23.26,23.47,23.25,23.37,977900.0,15.5094,15.6494,15.5027,15.5827,977900.0
2008-02-11 12:30:00,23.38,23.59,23.35,23.58,1137100.0,15.5894,15.7294,15.5694,15.7227,1137100.0
2008-02-11 13:00:00,23.59,23.64,23.42,23.5,1122900.0,15.7294,15.7627,15.6161,15.6694,1122900.0
2008-02-11 13:30:00,23.51,23.62,23.49,23.55,836500.0,15.6761,15.7494,15.6627,15.7027,836500.0
2008-02-11 14:00:00,23.55,23.63,23.52,23.55,902800.0,15.7027,15.7561,15.6827,15.7027,902800.0
2008-02-11 14:30:00,23.55,23.64,23.51,23.58,1415300.0,15.7027,15.7627,15.6761,15.7227,1415300.0
2008-02-11 15:00:00,23.58,23.7,23.54,23.62,1406800.0,15.7227,15.8028,15.6961,15.7494,1406800.0
2008-02-11 15:30:00,23.63,23.67,23.56,23.6,1695600.0,15.7561,15.7828,15.7094,15.7361,1695600.0
2008-02-12 09:30:00,23.71,23.81,23.48,23.67,1235700.0,15.8094,15.8761,15.6561,15.7828,1235700.0
2008-02-12 10:00:00,23.67,23.75,23.59,23.74,1295300.0,15.7828,15.8361,15.7294,15.8294,1295300.0
2008-02-12 10:30:00,23.74,23.85,23.7,23.74,942000.0,15.8294,15.9028,15.8028,15.8294,942000.0
2008-02-12 11:00:00,23.74,23.75,23.66,23.74,1012400.0,15.8294,15.8361,15.7761,15.8294,1012400.0
2008-02-12 11:30:00,23.74,23.77,23.69,23.7,1363300.0,15.8294,15.8494,15.7961,15.8028,1363300.0
2008-02-12 12:00:00,23.69,23.73,23.65,23.65,933300.0,15.7961,15.8228,15.7694,15.7694,933300.0
2008-02-12 12:30:00,23.65,23.68,23.53,23.65,750500.0,15.7694,15.7894,15.6894,15.7694,750500.0
2008-02-12 13:00:00,23.65,23.76,23.62,23.72,548100.0,15.7694,15.8428,15.7494,15.8161,548100.0
2008-02-12 13:30:00,23.71,23.76,23.65,23.7,501000.0,15.8094,15.8428,15.7694,15.8028,501000.0
2008-02-12 14:00:00,23.7,23.73,23.6,23.61,1004600.0,15.8028,15.8228,15.7361,15.7427,1004600.0
2008-02-12 14:30:00,23.62,23.62,23.51,23.59,698000.0,15.7494,15.7494,15.6761,15.7294,698000.0
2008-02-12 15:00:00,23.58,23.7,23.25,23.31,1180700.0,15.7227,15.8028,15.5027,15.5427,1180700.0
2008-02-12 15:30:00,23.3,23.34,23.1,23.3,2225200.0,15.536,15.5627,15.4027,15.536,2225200.0
2008-02-13 09:30:00,23.54,23.89,23.54,23.88,1698800.0,15.6961,15.9294,15.6961,15.9228,1698800.0
2008-02-13 10:00:00,23.88,23.98,23.8,23.9,1466700.0,15.9228,15.9895,15.8694,15.9361,1466700.0
2008-02-13 10:30:00,23.9,23.91,23.7,23.82,2249000.0,15.9361,15.9428,15.8028,15.8828,2249000.0
2008-02-13 11:00:00,23.83,23.86,23.68,23.76,1152100.0,15.8894,15.9094,15.7894,15.8428,1152100.0
2008-02-13 11:30:00,23.76,23.79,23.58,23.6,1141200.0,15.8428,15.8628,15.7227,15.7361,1141200.0
2008-02-13 12:00:00,23.6,23.78,23.6,23.78,757100.0,15.7361,15.8561,15.7361,15.8561,757100.0
2008-02-13 12:30:00,23.79,23.83,23.76,23.8,633900.0,15.8628,15.8894,15.8428,15.8694,633900.0
2008-02-13 13:00:00,23.8,23.95,23.78,23.93,1031300.0,15.8694,15.9694,15.8561,15.9561,1031300.0
2008-02-13 13:30:00,23.92,23.99,23.88,23.91,729500.0,15.9494,15.9961,15.9228,15.9428,729500.0
2008-02-13 14:00:00,23.91,24.0,23.88,23.97,531000.0,15.9428,16.0028,15.9228,15.9828,531000.0
2008-02-13 14:30:00,23.97,24.13,23.94,24.1,1049800.0,15.9828,16.0895,15.9628,16.0695,1049800.0
2008-02-13 15:00:00,24.1,24.17,24.05,24.12,1043100.0,16.0695,16.1161,16.0361,16.0828,1043100.0
2008-02-13 15:30:00,24.12,24.21,24.1,24.15,2754900.0,16.0828,16.1428,16.0695,16.1028,2754900.0
2008-02-14 09:30:00,24.14,24.2,23.75,24.15,1108200.0,16.0961,16.1361,15.8361,16.1028,1108200.0
2008-02-14 10:00:00,24.15,24.22,24.03,24.04,994100.0,16.1028,16.1495,16.0228,16.0295,994100.0
2008-02-14 10:30:00,24.04,24.09,23.98,23.99,732900.0,16.0295,16.0628,15.9895,15.9961,732900.0
2008-02-14 11:00:00,23.99,24.0,23.63,23.81,1786000.0,15.9961,16.0028,15.7561,15.8761,1786000.0
2008-02-14 11:30:00,23.81,23.85,23.74,23.84,470600.0,15.8761,15.9028,15.8294,15.8961,470600.0
2008-02-14 12:00:00,23.84,24.0,23.75,23.96,534900.0,15.8961,16.0028,15.8361,15.9761,534900.0
2008-02-14 12:30:00,23.95,23.95,23.77,23.78,360100.0,15.9694,15.9694,15.8494,15.8561,360100.0
2008-02-14 13:00:00,23.78,23.83,23.71,23.83,490900.0,15.8561,15.8894,15.8094,15.8894,490900.0
2008-02-14 13:30:00,23.83,23.92,23.8,23.88,509600.0,15.8894,15.9494,15.8694,15.9228,509600.0
2008-02-14 14:00:00,23.88,23.91,23.72,23.74,346400.0,15.9228,15.9428,15.8161,15.8294,346400.0
2008-02-14 14:30:00,23.74,23.77,23.6,23.66,1043000.0,15.8294,15.8494,15.7361,15.7761,1043000.0
2008-02-14 15:00:00,23.65,23.8,23.57,23.76,739500.0,15.7694,15.8694,15.7161,15.8428,739500.0
2008-02-14 15:30:00,23.76,23.8,23.61,23.64,1110700.0,15.8428,15.8694,15.7427,15.7627,1110700.0
2008-02-15 09:30:00,23.24,23.28,22.9,22.96,2926100.0,15.496,15.5227,15.2693,15.3093,2926100.0
2008-02-15 10:00:00,22.96,23.05,22.82,22.93,1392900.0,15.3093,15.3693,15.216,15.2893,1392900.0
2008-02-15 10:30:00,22.92,23.02,22.91,22.99,1334900.0,15.2827,15.3493,15.276,15.3293,1334900.0
2008-02-15 11:00:00,22.98,23.08,22.96,23.01,981900.0,15.3227,15.3893,15.3093,15.3427,981900.0
2008-02-15 11:30:00,23.01,23.07,22.92,23.07,677100.0,15.3427,15.3827,15.2827,15.3827,677100.0
2008-02-15 12:00:00,23.07,23.15,22.99,22.99,433700.0,15.3827,15.436,15.3293,15.3293,433700.0
2008-02-15 12:30:00,22.99,23.02,22.87,22.94,642000.0,15.3293,15.3493,15.2493,15.296,642000.0
2008-02-15 13:00:00,22.95,22.98,22.86,22.91,523100.0,15.3027,15.3227,15.2427,15.276,523100.0
2008-02-15 13:30:00,22.91,23.03,22.87,23.03,365100.0,15.276,15.356,15.2493,15.356,365100.0
2008-02-15 14:00:00,23.03,23.03,22.88,22.89,393700.0,15.356,15.356,15.256,15.2627,393700.0
2008-02-15 14:30:00,22.89,22.94,22.85,22.92,486500.0,15.2627,15.296,15.236,15.2827,486500.0
2008-02-15 15:00:00,22.91,23.01,22.86,22.97,705600.0,15.276,15.3427,15.2427,15.316,705600.0
2008-02-15 15:30:00,22.97,23.16,22.95,23.07,1606000.0,15.316,15.4427,15.3027,15.3827,1606000.0
2008-02-19 09:30:00,23.3,23.55,23.25,23.35,947600.0,15.536,15.7027,15.5027,15.5694,947600.0
2008-02-19 10:00:00,23.35,23.49,23.32,23.36,1080500.0,15.5694,15.6627,15.5494,15.576,1080500.0
2008-02-19 10:30:00,23.35,23.36,23.12,23.12,1240800.0,15.5694,15.576,15.416,15.416,1240800.0
2008-02-19 11:00:00,23.12,23.15,22.92,22.97,1225900.0,15.416,15.436,15.2827,15.316,1225900.0
2008-02-19 11:30:00,22.98,23.13,22.97,23.12,667700.0,15.3227,15.4227,15.316,15.416,667700.0
2008-02-19 12:00:00,23.13,23.21,23.06,23.21,957200.0,15.4227,15.476,15.376,15.476,957200.0
2008-02-19 12:30:00,23.2,23.2,23.0,23.03,669000.0,15.4694,15.4694,15.336,15.356,669000.0
2008-02-19 13:00:00,23.04,23.25,23.04,23.17,858200.0,15.3627,15.5027,15.3627,15.4494,858200.0
2008-02-19 13:30:00,23.18,23.22,23.1,23.12,534800.0,15.456,15.4827,15.4027,15.416,534800.0
2008-02-19 14:00:00,23.12,23.18,23.07,23.07,644800.0,15.416,15.456,15.3827,15.3827,644800.0
2008-02-19 14:30:00,23.08,23.1,22.84,22.85,810800.0,15.3893,15.4027,15.2293,15.236,810800.0
2008-02-19 15:00:00,22.84,22.91,22.79,22.8,800500.0,15.2293,15.276,15.196,15.2026,800500.0
2008-02-19 15:30:00,22.8,22.97,22.78,22.91,1373200.0,15.2026,15.316,15.1893,15.276,1373200.0
2008-02-20 09:30:00,22.75,22.98,22.6,22.83,961100.0,15.1693,15.3227,15.0693,15.2227,961100.0
2008-02-20 10:00:00,22.84,22.99,22.75,22.92,738400.0,15.2293,15.3293,15.1693,15.2827,738400.0
2008-02-20 10:30:00,22.92,23.04,22.83,22.88,867300.0,15.2827,15.3627,15.2227,15.256,867300.0
2008-02-20 11:00:00,22.88,23.2,22.86,23.18,1043100.0,15.256,15.4694,15.2427,15.456,1043100.0
2008-02-20 11:30:00,23.18,23.22,23.13,23.2,705100.0,15.456,15.4827,15.4227,15.4694,705100.0
2008-02-20 12:00:00,23.19,23.44,23.17,23.32,964600.0,15.4627,15.6294,15.4494,15.5494,964600.0
2008-02-20 12:30:00,23.33,23.38,23.26,23.31,418300.0,15.556,15.5894,15.5094,15.5427,418300.0
2008-02-20 13:00:00,23.31,23.45,23.25,23.28,723300.0,15.5427,15.6361,15.5027,15.5227,723300.0
2008-02-20 13:30:00,23.27,23.38,23.23,23.3,595400.0,15.516,15.5894,15.4894,15.536,595400.0
2008-02-20 14:00:00,23.29,23.42,23.18,23.31,829200.0,15.5294,15.6161,15.456,15.5427,829200.0
2008-02-20 14:30:00,23.31,23.54,23.28,23.48,746700.0,15.5427,15.6961,15.5227,15.6561,746700.0
2008-02-20 15:00:00,23.48,23.61,23.44,23.54,1284000.0,15.6561,15.7427,15.6294,15.6961,1284000.0
2008-02-20 15:30:00,23.54,23.61,23.46,23.6,1462300.0,15.6961,15.7427,15.6427,15.7361,1462300.0
2008-02-21 09:30:00,23.66,23.9,23.66,23.81,781100.0,15.7761,15.9361,15.7761,15.8761,781100.0
2008-02-21 10:00:00,23.81,23.85,23.57,23.8,849600.0,15.8761,15.9028,15.7161,15.8694,849600.0
2008-02-21 10:30:00,23.81,23.85,23.6,23.61,772400.0,15.8761,15.9028,15.7361,15.7427,772400.0
2008-02-21 11:00:00,23.6,23.69,23.59,23.69,639200.0,15.7361,15.7961,15.7294,15.7961,639200.0
2008-02-21 11:30:00,23.69,23.81,23.67,23.77,417500.0,15.7961,15.8761,15.7828,15.8494,417500.0
2008-02-21 12:00:00,23.77,23.8,23.57,23.64,582500.0,15.8494,15.8694,15.7161,15.7627,582500.0
2008-02-21 12:30:00,23.64,23.67,23.6,23.66,520200.0,15.7627,15.7828,15.7361,15.7761,520200.0
2008-02-21 13:00:00,23.65,23.68,23.58,23.64,445800.0,15.7694,15.7894,15.7227,15.7627,445800.0
2008-02-21 13:30:00,23.64,23.65,23.5,23.59,504700.0,15.7627,15.7694,15.6694,15.7294,504700.0
2008-02-21 14:00:00,23.59,23.66,23.57,23.64,463700.0,15.7294,15.7761,15.7161,15.7627,463700.0
2008-02-21 14:30:00,23.65,23.66,23.51,23.59,573800.0,15.7694,15.7761,15.6761,15.7294,573800.0
2008-02-21 15:00:00,23.59,23.63,23.43,23.48,816800.0,15.7294,15.7561,15.6227,15.6561,816800.0
2008-02-21 15:30:00,23.48,23.52,23.32,23.44,1291600.0,15.6561,15.6827,15.5494,15.6294,1291600.0
2008-02-22 09:30:00,23.47,23.59,23.39,23.53,718300.0,15.6494,15.7294,15.5961,15.6894,718300.0
2008-02-22 10:00:00,23.54,23.54,23.26,23.36,699900.0,15.6961,15.6961,15.5094,15.576,699900.0
2008-02-22 10:30:00,23.37,23.39,23.23,23.25,565000.0,15.5827,15.5961,15.4894,15.5027,565000.0
2008-02-22 11:00:00,23.26,23.29,23.15,23.17,647300.0,15.5094,15.5294,15.436,15.4494,647300.0
2008-02-22 11:30:00,23.18,23.25,23.08,23.15,487900.0,15.456,15.5027,15.3893,15.436,487900.0
2008-02-22 12:00:00,23.15,23.18,23.04,23.11,463700.0,15.436,15.456,15.3627,15.4094,463700.0
2008-02-22 12:30:00,23.12,23.22,23.07,23.18,579800.0,15.416,15.4827,15.3827,15.456,579800.0
2008-02-22 13:00:00,23.18,23.27,23.11,23.24,826000.0,15.456,15.516,15.4094,15.496,826000.0
2008-02-22 13:30:00,23.23,23.32,23.19,23.29,767800.0,15.4894,15.5494,15.4627,15.5294,767800.0
2008-02-22 14:00:00,23.29,23.32,23.19,23.28,670100.0,15.5294,15.5494,15.4627,15.5227,670100.0
2008-02-22 14:30:00,23.27,23.38,23.26,23.32,444100.0,15.516,15.5894,15.5094,15.5494,444100.0
2008-02-22 15:00:00,23.32,23.4,23.18,23.32,705600.0,15.5494,15.6027,15.456,15.5494,705600.0
2008-02-22 15:30:00,23.31,23.67,23.29,23.67,1354900.0,15.5427,15.7828,15.5294,15.7828,1354900.0
2008-02-25 09:30:00,23.62,23.82,23.56,23.61,1097900.0,15.7494,15.8828,15.7094,15.7427,1097900.0
2008-02-25 10:00:00,23.61,23.77,23.61,23.74,1296600.0,15.7427,15.8494,15.7427,15.8294,1296600.0
2008-02-25 10:30:00,23.75,24.0,23.71,23.96,1392000.0,15.8361,16.0028,15.8094,15.9761,1392000.0
2008-02-25 11:00:00,23.96,23.99,23.85,23.94,554500.0,15.9761,15.9961,15.9028,15.9628,554500.0
2008-02-25 11:30:00,23.94,23.99,23.84,23.85,604500.0,15.9628,15.9961,15.8961,15.9028,604500.0
2008-02-25 12:00:00,23.86,23.87,23.75,23.84,464800.0,15.9094,15.9161,15.8361,15.8961,464800.0
2008-02-25 12:30:00,23.83,23.93,23.8,23.83,581000.0,15.8894,15.9561,15.8694,15.8894,581000.0
2008-02-25 13:00:00,23.82,23.94,23.81,23.84,337800.0,15.8828,15.9628,15.8761,15.8961,337800.0
2008-02-25 13:30:00,23.83,23.89,23.75,23.88,388300.0,15.8894,15.9294,15.8361,15.9228,388300.0
2008-02-25 14:00:00,23.87,24.02,23.82,24.0,980400.0,15.9161,16.0161,15.8828,16.0028,980400.0
2008-02-25 14:30:00,24.0,24.04,23.85,24.03,1387300.0,16.0028,16.0295,15.9028,16.0228,1387300.0
2008-02-25 15:00:00,24.04,24.28,24.02,24.28,1624900.0,16.0295,16.1895,16.0161,16.1895,1624900.0
2008-02-25 15:30:00,24.28,24.32,24.15,24.16,2086700.0,16.1895,16.2162,16.1028,16.1095,2086700.0
2008-02-26 09:30:00,24.01,24.15,23.94,24.07,670200.0,16.0095,16.1028,15.9628,16.0495,670200.0
2008-02-26 10:00:00,24.07,24.07,23.83,23.85,935500.0,16.0495,16.0495,15.8894,15.9028,935500.0
2008-02-26 10:30:00,23.85,24.11,23.77,23.98,825200.0,15.9028,16.0761,15.8494,15.9895,825200.0
2008-02-26 11:00:00,23.98,24.17,23.95,24.09,511900.0,15.9895,16.1161,15.9694,16.0628,511900.0
2008-02-26 11:30:00,24.09,24.27,24.08,24.27,562700.0,16.0628,16.1828,16.0561,16.1828,562700.0
2008-02-26 12:00:00,24.27,24.39,24.08,24.32,1000700.0,16.1828,16.2628,16.0561,16.2162,1000700.0
2008-02-26 12:30:00,24.32,24.33,24.25,24.3,896700.0,16.2162,16.2228,16.1695,16.2028,896700.0
2008-02-26 13:00:00,24.3,24.34,24.26,24.3,1347400.0,16.2028,16.2295,16.1762,16.2028,1347400.0
2008-02-26 13:30:00,24.3,24.34,24.15,24.17,1312500.0,16.2028,16.2295,16.1028,16.1161,1312500.0
2008-02-26 14:00:00,24.17,24.27,24.06,24.25,1302500.0,16.1161,16.1828,16.0428,16.1695,1302500.0
2008-02-26 14:30:00,24.25,24.35,24.22,24.35,980500.0,16.1695,16.2362,16.1495,16.2362,980500.0
2008-02-26 15:00:00,24.35,24.35,24.18,24.31,1221500.0,16.2362,16.2362,16.1228,16.2095,1221500.0
2008-02-26 15:30:00,24.3,24.34,24.18,24.22,1666600.0,16.2028,16.2295,16.1228,16.1495,1666600.0
2008-02-27 09:30:00,24.03,24.08,23.85,24.03,700100.0,16.0228,16.0561,15.9028,16.0228,700100.0
2008-02-27 10:00:00,24.03,24.19,23.94,23.97,838000.0,16.0228,16.1295,15.9628,15.9828,838000.0
2008-02-27 10:30:00,23.97,24.31,23.95,24.21,1174200.0,15.9828,16.2095,15.9694,16.1428,1174200.0
2008-02-27 11:00:00,24.21,24.38,24.19,24.28,774200.0,16.1428,16.2562,16.1295,16.1895,774200.0
2008-02-27 11:30:00,24.28,24.38,24.25,24.38,895900.0,16.1895,16.2562,16.1695,16.2562,895900.0
2008-02-27 12:00:00,24.38,24.38,24.2,24.25,798500.0,16.2562,16.2562,16.1361,16.1695,798500.0
2008-02-27 12:30:00,24.25,24.39,24.24,24.37,459200.0,16.1695,16.2628,16.1628,16.2495,459200.0
2008-02-27 13:00:00,24.37,24.4,24.33,24.38,413000.0,16.2495,16.2695,16.2228,16.2562,413000.0
2008-02-27 13:30:00,24.38,24.4,24.2,24.25,520400.0,16.2562,16.2695,16.1361,16.1695,520400.0
2008-02-27 14:00:00,24.24,24.26,24.06,24.09,613100.0,16.1628,16.1762,16.0428,16.0628,613100.0
2008-02-27 14:30:00,24.1,24.2,24.04,24.19,803600.0,16.0695,16.1361,16.0295,16.1295,803600.0
2008-02-27 15:00:00,24.18,24.2,24.06,24.16,749600.0,16.1228,16.1361,16.0428,16.1095,749600.0
2008-02-27 15:30:00,24.17,24.22,24.07,24.09,1199300.0,16.1161,16.1495,16.0495,16.0628,1199300.0
2008-02-28 09:30:00,23.96,24.25,23.94,24.01,1235900.0,16.0096,16.2034,15.9963,16.043,1235900.0
2008-02-28 10:00:00,24.01,24.12,23.96,24.12,783600.0,16.043,16.1165,16.0096,16.1165,783600.0
2008-02-28 10:30:00,24.11,24.18,24.0,24.03,688600.0,16.1099,16.1566,16.0364,16.0564,688600.0
2008-02-28 11:00:00,24.02,24.07,23.78,23.81,946700.0,16.0497,16.0831,15.8894,15.9094,946700.0
2008-02-28 11:30:00,23.81,23.82,23.63,23.76,824800.0,15.9094,15.9161,15.7891,15.876,824800.0
2008-02-28 12:00:00,23.75,23.77,23.6,23.75,879400.0,15.8693,15.8827,15.7691,15.8693,879400.0
2008-02-28 12:30:00,23.75,23.85,23.73,23.75,637800.0,15.8693,15.9361,15.8559,15.8693,637800.0
2008-02-28 13:00:00,23.75,23.88,23.71,23.75,337300.0,15.8693,15.9562,15.8426,15.8693,337300.0
2008-02-28 13:30:00,23.76,23.91,23.76,23.89,356600.0,15.876,15.9762,15.876,15.9629,356600.0
2008-02-28 14:00:00,23.89,24.05,23.82,23.99,888300.0,15.9629,16.0698,15.9161,16.0297,888300.0
2008-02-28 14:30:00,23.99,24.05,23.96,24.01,1535100.0,16.0297,16.0698,16.0096,16.043,1535100.0
2008-02-28 15:00:00,24.01,24.03,23.84,23.87,569700.0,16.043,16.0564,15.9294,15.9495,569700.0
2008-02-28 15:30:00,23.87,23.93,23.8,23.84,823000.0,15.9495,15.9896,15.9027,15.9294,823000.0
2008-02-29 09:30:00,23.55,23.63,23.37,23.56,1112500.0,15.7357,15.7891,15.6154,15.7424,1112500.0
2008-02-29 10:00:00,23.56,23.56,23.3,23.33,778900.0,15.7424,15.7424,15.5686,15.5887,778900.0
2008-02-29 10:30:00,23.32,23.36,23.27,23.35,694300.0,15.582,15.6087,15.5486,15.602,694300.0
2008-02-29 11:00:00,23.35,23.44,23.27,23.39,711600.0,15.602,15.6622,15.5486,15.6288,711600.0
2008-02-29 11:30:00,23.38,23.49,23.37,23.4,399200.0,15.6221,15.6956,15.6154,15.6354,399200.0
2008-02-29 12:00:00,23.4,23.57,23.37,23.53,644900.0,15.6354,15.749,15.6154,15.7223,644900.0
2008-02-29 12:30:00,23.53,23.59,23.44,23.53,466400.0,15.7223,15.7624,15.6622,15.7223,466400.0
2008-02-29 13:00:00,23.52,23.59,23.48,23.48,518400.0,15.7156,15.7624,15.6889,15.6889,518400.0
2008-02-29 13:30:00,23.48,23.48,23.33,23.33,652900.0,15.6889,15.6889,15.5887,15.5887,652900.0
2008-02-29 14:00:00,23.32,23.43,23.28,23.32,527000.0,15.582,15.6555,15.5553,15.582,527000.0
2008-02-29 14:30:00,23.32,23.39,23.26,23.38,657800.0,15.582,15.6288,15.5419,15.6221,657800.0
2008-02-29 15:00:00,23.38,23.41,23.28,23.37,766700.0,15.6221,15.6421,15.5553,15.6154,766700.0
2008-02-29 15:30:00,23.36,23.38,23.14,23.24,1717700.0,15.6087,15.6221,15.4617,15.5285,1717700.0
2008-03-03 09:30:00,23.15,23.45,23.09,23.27,1251300.0,15.4684,15.6689,15.4283,15.5486,1251300.0
2008-03-03 10:00:00,23.26,23.46,23.25,23.34,723500.0,15.5419,15.6755,15.5352,15.5954,723500.0
2008-03-03 10:30:00,23.33,23.33,23.14,23.19,506400.0,15.5887,15.5887,15.4617,15.4951,506400.0
2008-03-03 11:00:00,23.18,23.19,23.05,23.16,558600.0,15.4884,15.4951,15.4016,15.4751,558600.0
2008-03-03 11:30:00,23.16,23.26,23.11,23.21,461300.0,15.4751,15.5419,15.4417,15.5085,461300.0
2008-03-03 12:00:00,23.22,23.33,23.19,23.29,504400.0,15.5152,15.5887,15.4951,15.5619,504400.0
2008-03-03 12:30:00,23.3,23.33,23.1,23.15,701600.0,15.5686,15.5887,15.435,15.4684,701600.0
2008-03-03 13:00:00,23.14,23.21,23.12,23.16,414600.0,15.4617,15.5085,15.4484,15.4751,414600.0
2008-03-03 13:30:00,23.15,23.18,23.05,23.05,704800.0,15.4684,15.4884,15.4016,15.4016,704800.0
2008-03-03 14:00:00,23.05,23.07,22.96,23.04,682700.0,15.4016,15.4149,15.3414,15.3949,682700.0
2008-03-03 14:30:00,23.04,23.08,22.92,22.97,935200.0,15.3949,15.4216,15.3147,15.3481,935200.0
2008-03-03 15:00:00,22.97,23.1,22.95,22.99,1211500.0,15.3481,15.435,15.3348,15.3615,1211500.0
2008-03-03 15:30:00,23.0,23.21,22.98,23.18,2286200.0,15.3682,15.5085,15.3548,15.4884,2286200.0
2008-03-04 09:30:00,22.94,23.05,22.85,23.05,1072000.0,15.3281,15.4016,15.2679,15.4016,1072000.0
2008-03-04 10:00:00,23.06,23.1,22.93,22.94,709700.0,15.4083,15.435,15.3214,15.3281,709700.0
2008-03-04 10:30:00,22.94,22.95,22.8,22.81,786600.0,15.3281,15.3348,15.2345,15.2412,786600.0
2008-03-04 11:00:00,22.81,22.95,22.75,22.93,891800.0,15.2412,15.3348,15.2011,15.3214,891800.0
2008-03-04 11:30:00,22.93,22.94,22.81,22.81,576300.0,15.3214,15.3281,15.2412,15.2412,576300.0
2008-03-04 12:00:00,22.81,22.91,22.8,22.89,659200.0,15.2412,15.308,15.2345,15.2947,659200.0
2008-03-04 12:30:00,22.89,22.95,22.79,22.84,636900.0,15.2947,15.3348,15.2279,15.2613,636900.0
2008-03-04 13:00:00,22.84,22.86,22.75,22.8,673300.0,15.2613,15.2746,15.2011,15.2345,673300.0
2008-03-04 13:30:00,22.81,22.82,22.66,22.73,831300.0,15.2412,15.2479,15.141,15.1878,831300.0
2008-03-04 14:00:00,22.73,22.78,22.66,22.71,888000.0,15.1878,15.2212,15.141,15.1744,888000.0
2008-03-04 14:30:00,22.72,22.85,22.65,22.78,1086600.0,15.1811,15.2679,15.1343,15.2212,1086600.0
2008-03-04 15:00:00,22.78,23.09,22.74,22.93,1330400.0,15.2212,15.4283,15.1944,15.3214,1330400.0
2008-03-04 15:30:00,22.93,23.19,22.92,23.08,1764900.0,15.3214,15.4951,15.3147,15.4216,1764900.0
2008-03-05 09:30:00,23.26,23.5,23.2,23.49,885000.0,15.5419,15.7023,15.5018,15.6956,885000.0
2008-03-05 10:00:00,23.49,23.72,23.49,23.68,1330000.0,15.6956,15.8493,15.6956,15.8225,1330000.0
2008-03-05 10:30:00,23.67,23.71,23.58,23.64,997800.0,15.8159,15.8426,15.7557,15.7958,997800.0
2008-03-05 11:00:00,23.63,23.64,23.51,23.61,817100.0,15.7891,15.7958,15.7089,15.7758,817100.0
2008-03-05 11:30:00,23.6,23.7,23.58,23.69,452700.0,15.7691,15.8359,15.7557,15.8292,452700.0
2008-03-05 12:00:00,23.69,23.86,23.63,23.66,1151800.0,15.8292,15.9428,15.7891,15.8092,1151800.0
2008-03-05 12:30:00,23.66,23.71,23.58,23.68,722000.0,15.8092,15.8426,15.7557,15.8225,722000.0
2008-03-05 13:00:00,23.69,23.74,23.47,23.52,859200.0,15.8292,15.8626,15.6822,15.7156,859200.0
2008-03-05 13:30:00,23.52,23.52,23.26,23.31,1613400.0,15.7156,15.7156,15.5419,15.5753,1613400.0
2008-03-05 14:00:00,23.32,23.43,23.21,23.35,1145900.0,15.582,15.6555,15.5085,15.602,1145900.0
2008-03-05 14:30:00,23.35,23.54,23.32,23.46,703700.0,15.602,15.729,15.582,15.6755,703700.0
2008-03-05 15:00:00,23.46,23.48,23.31,23.41,709800.0,15.6755,15.6889,15.5753,15.6421,709800.0
2008-03-05 15:30:00,23.4,23.5,23.35,23.5,1153700.0,15.6354,15.7023,15.602,15.7023,1153700.0
2008-03-06 09:30:00,23.49,23.6,23.33,23.45,803200.0,15.6956,15.7691,15.5887,15.6689,803200.0
2008-03-06 10:00:00,23.48,23.48,23.25,23.43,728100.0,15.6889,15.6889,15.5352,15.6555,728100.0
2008-03-06 10:30:00,23.43,23.57,23.41,23.52,705300.0,15.6555,15.749,15.6421,15.7156,705300.0
2008-03-06 11:00:00,23.51,23.55,23.24,23.24,660000.0,15.7089,15.7357,15.5285,15.5285,660000.0
2008-03-06 11:30:00,23.24,23.44,23.24,23.4,591500.0,15.5285,15.6622,15.5285,15.6354,591500.0
2008-03-06 12:00:00,23.4,23.4,23.28,23.36,526200.0,15.6354,15.6354,15.5553,15.6087,526200.0
2008-03-06 12:30:00,23.36,23.48,23.32,23.41,469100.0,15.6087,15.6889,15.582,15.6421,469100.0
2008-03-06 13:00:00,23.41,23.46,23.28,23.28,746500.0,15.6421,15.6755,15.5553,15.5553,746500.0
2008-03-06 13:30:00,23.28,23.35,23.24,23.3,619000.0,15.5553,15.602,15.5285,15.5686,619000.0
2008-03-06 14:00:00,23.3,23.4,23.3,23.36,624600.0,15.5686,15.6354,15.5686,15.6087,624600.0
2008-03-06 14:30:00,23.37,23.43,23.34,23.36,820200.0,15.6154,15.6555,15.5954,15.6087,820200.0
2008-03-06 15:00:00,23.36,23.42,23.24,23.4,1150500.0,15.6087,15.6488,15.5285,15.6354,1150500.0
2008-03-06 15:30:00,23.39,23.39,23.09,23.15,2405500.0,15.6288,15.6288,15.4283,15.4684,2405500.0
2008-03-07 09:30:00,22.93,23.08,22.8,22.98,1148600.0,15.3214,15.4216,15.2345,15.3548,1148600.0
2008-03-07 10:00:00,22.98,23.07,22.9,23.02,1016800.0,15.3548,15.4149,15.3014,15.3815,1016800.0
2008-03-07 10:30:00,23.02,23.17,22.94,22.96,1366500.0,15.3815,15.4818,15.3281,15.3414,1366500.0
2008-03-07 11:00:00,22.95,22.99,22.84,22.89,1046600.0,15.3348,15.3615,15.2613,15.2947,1046600.0
2008-03-07 11:30:00,22.89,23.02,22.89,22.92,1069300.0,15.2947,15.3815,15.2947,15.3147,1069300.0
2008-03-07 12:00:00,22.91,22.95,22.88,22.91,705600.0,15.308,15.3348,15.288,15.308,705600.0
2008-03-07 12:30:00,22.92,22.97,22.89,22.94,539000.0,15.3147,15.3481,15.2947,15.3281,539000.0
2008-03-07 13:00:00,22.93,22.93,22.81,22.88,599400.0,15.3214,15.3214,15.2412,15.288,599400.0
2008-03-07 13:30:00,22.87,22.87,22.78,22.81,855500.0,15.2813,15.2813,15.2212,15.2412,855500.0
2008-03-07 14:00:00,22.8,22.83,22.66,22.7,1115200.0,15.2345,15.2546,15.141,15.1677,1115200.0
2008-03-07 14:30:00,22.7,22.85,22.63,22.85,859400.0,15.1677,15.2679,15.1209,15.2679,859400.0
2008-03-07 15:00:00,22.85,23.07,22.78,22.89,1868000.0,15.2679,15.4149,15.2212,15.2947,1868000.0
2008-03-07 15:30:00,22.89,22.97,22.73,22.8,2781300.0,15.2947,15.3481,15.1878,15.2345,2781300.0
2008-03-10 09:30:00,22.8,23.25,22.8,23.24,1063300.0,15.2345,15.5352,15.2345,15.5285,1063300.0
2008-03-10 10:00:00,23.23,23.52,23.21,23.47,2147800.0,15.5219,15.7156,15.5085,15.6822,2147800.0
2008-03-10 10:30:00,23.47,23.59,23.44,23.52,1629800.0,15.6822,15.7624,15.6622,15.7156,1629800.0
2008-03-10 11:00:00,23.52,23.59,23.15,23.17,1744600.0,15.7156,15.7624,15.4684,15.4818,1744600.0
2008-03-10 11:30:00,23.17,23.3,23.03,23.12,1738700.0,15.4818,15.5686,15.3882,15.4484,1738700.0
2008-03-10 12:00:00,23.11,23.24,23.0,23.09,1253700.0,15.4417,15.5285,15.3682,15.4283,1253700.0
2008-03-10 12:30:00,23.09,23.29,23.06,23.25,750500.0,15.4283,15.5619,15.4083,15.5352,750500.0
2008-03-10 13:00:00,23.25,23.28,23.11,23.16,473200.0,15.5352,15.5553,15.4417,15.4751,473200.0
2008-03-10 13:30:00,23.16,23.22,23.08,23.09,491000.0,15.4751,15.5152,15.4216,15.4283,491000.0
2008-03-10 14:00:00,23.09,23.18,23.01,23.12,906400.0,15.4283,15.4884,15.3749,15.4484,906400.0
2008-03-10 14:30:00,23.11,23.19,23.04,23.06,702000.0,15.4417,15.4951,15.3949,15.4083,702000.0
2008-03-10 15:00:00,23.06,23.15,22.97,23.14,1090200.0,15.4083,15.4684,15.3481,15.4617,1090200.0
2008-03-10 15:30:00,23.15,23.16,22.91,23.0,1636400.0,15.4684,15.4751,15.308,15.3682,1636400.0
2008-03-11 09:30:00,23.47,23.7,23.35,23.36,1604600.0,15.6822,15.8359,15.602,15.6087,1604600.0
2008-03-11 10:00:00,23.36,23.45,23.27,23.43,858800.0,15.6087,15.6689,15.5486,15.6555,858800.0
2008-03-11 10:30:00,23.42,23.44,23.28,23.34,811900.0,15.6488,15.6622,15.5553,15.5954,811900.0
2008-03-11 11:00:00,23.35,23.37,23.21,23.36,625300.0,15.602,15.6154,15.5085,15.6087,625300.0
2008-03-11 11:30:00,23.36,23.4,23.12,23.19,717100.0,15.6087,15.6354,15.4484,15.4951,717100.0
2008-03-11 12:00:00,23.2,23.31,23.14,23.19,543300.0,15.5018,15.5753,15.4617,15.4951,543300.0
2008-03-11 12:30:00,23.19,23.2,22.96,23.09,936200.0,15.4951,15.5018,15.3414,15.4283,936200.0
2008-03-11 13:00:00,23.08,23.33,23.06,23.33,732800.0,15.4216,15.5887,15.4083,15.5887,732800.0
2008-03-11 13:30:00,23.32,23.35,23.2,23.33,572900.0,15.582,15.602,15.5018,15.5887,572900.0
2008-03-11 14:00:00,23.33,23.43,23.3,23.41,904200.0,15.5887,15.6555,15.5686,15.6421,904200.0
2008-03-11 14:30:00,23.4,23.75,23.38,23.73,1834400.0,15.6354,15.8693,15.6221,15.8559,1834400.0
2008-03-11 15:00:00,23.72,23.91,23.22,23.87,2019000.0,15.8493,15.9762,15.5152,15.9495,2019000.0
2008-03-11 15:30:00,23.86,23.92,23.78,23.91,1822500.0,15.9428,15.9829,15.8894,15.9762,1822500.0
2008-03-12 09:30:00,23.82,24.05,23.82,23.93,1240700.0,15.9161,16.0698,15.9161,15.9896,1240700.0
2008-03-12 10:00:00,23.93,24.0,23.86,23.99,699000.0,15.9896,16.0364,15.9428,16.0297,699000.0
2008-03-12 10:30:00,23.98,24.06,23.87,23.88,956100.0,16.023,16.0764,15.9495,15.9562,956100.0
2008-03-12 11:00:00,23.87,24.03,23.87,23.98,707500.0,15.9495,16.0564,15.9495,16.023,707500.0
2008-03-12 11:30:00,23.97,24.01,23.92,23.95,840900.0,16.0163,16.043,15.9829,16.0029,840900.0
2008-03-12 12:00:00,23.96,23.98,23.88,23.91,524400.0,16.0096,16.023,15.9562,15.9762,524400.0
2008-03-12 12:30:00,23.91,23.96,23.77,23.87,549400.0,15.9762,16.0096,15.8827,15.9495,549400.0
2008-03-12 13:00:00,23.87,23.89,23.72,23.78,731500.0,15.9495,15.9629,15.8493,15.8894,731500.0
2008-03-12 13:30:00,23.79,23.79,23.63,23.68,695300.0,15.896,15.896,15.7891,15.8225,695300.0
2008-03-12 14:00:00,23.68,23.74,23.52,23.63,753900.0,15.8225,15.8626,15.7156,15.7891,753900.0
2008-03-12 14:30:00,23.63,23.78,23.62,23.68,576200.0,15.7891,15.8894,15.7824,15.8225,576200.0
2008-03-12 15:00:00,23.68,23.76,23.62,23.65,708900.0,15.8225,15.876,15.7824,15.8025,708900.0
2008-03-12 15:30:00,23.65,23.72,23.51,23.55,1450900.0,15.8025,15.8493,15.7089,15.7357,1450900.0
2008-03-13 09:30:00,23.29,23.34,23.15,23.23,1166000.0,15.5619,15.5954,15.4684,15.5219,1166000.0
2008-03-13 10:00:00,23.23,23.3,23.05,23.1,833700.0,15.5219,15.5686,15.4016,15.435,833700.0
2008-03-13 10:30:00,23.11,23.14,22.87,22.93,991000.0,15.4417,15.4617,15.2813,15.3214,991000.0
2008-03-13 11:00:00,22.94,23.19,22.85,23.17,2055500.0,15.3281,15.4951,15.2679,15.4818,2055500.0
2008-03-13 11:30:00,23.17,23.3,23.1,23.21,1078400.0,15.4818,15.5686,15.435,15.5085,1078400.0
2008-03-13 12:00:00,23.21,23.3,23.09,23.16,974900.0,15.5085,15.5686,15.4283,15.4751,974900.0
2008-03-13 12:30:00,23.15,23.24,23.08,23.16,848900.0,15.4684,15.5285,15.4216,15.4751,848900.0
2008-03-13 13:00:00,23.16,23.52,23.15,23.5,944800.0,15.4751,15.7156,15.4684,15.7023,944800.0
2008-03-13 13:30:00,23.5,23.75,23.18,23.67,666200.0,15.7023,15.8693,15.4884,15.8159,666200.0
2008-03-13 14:00:00,23.66,23.8,23.59,23.75,940600.0,15.8092,15.9027,15.7624,15.8693,940600.0
2008-03-13 14:30:00,23.75,23.75,23.59,23.73,839800.0,15.8693,15.8693,15.7624,15.8559,839800.0
2008-03-13 15:00:00,23.73,23.81,23.64,23.74,1125900.0,15.8559,15.9094,15.7958,15.8626,1125900.0
2008-03-13 15:30:00,23.75,23.84,23.65,23.7,1555500.0,15.8693,15.9294,15.8025,15.8359,1555500.0
2008-03-14 09:30:00,23.81,23.85,23.42,23.42,1311400.0,15.9094,15.9361,15.6488,15.6488,1311400.0
2008-03-14 10:00:00,23.42,23.5,22.9,23.34,1833900.0,15.6488,15.7023,15.3014,15.5954,1833900.0
2008-03-14 10:30:00,23.33,23.44,23.1,23.25,963500.0,15.5887,15.6622,15.435,15.5352,963500.0
2008-03-14 11:00:00,23.25,23.38,23.14,23.23,653300.0,15.5352,15.6221,15.4617,15.5219,653300.0
2008-03-14 11:30:00,23.22,23.36,23.14,23.19,503100.0,15.5152,15.6087,15.4617,15.4951,503100.0
2008-03-14 12:00:00,23.2,23.37,23.17,23.35,622500.0,15.5018,15.6154,15.4818,15.602,622500.0
2008-03-14 12:30:00,23.34,23.38,23.12,23.2,493200.0,15.5954,15.6221,15.4484,15.5018,493200.0
2008-03-14 13:00:00,23.2,23.22,23.07,23.16,634300.0,15.5018,15.5152,15.4149,15.4751,634300.0
2008-03-14 13:30:00,23.16,23.27,23.1,23.15,593000.0,15.4751,15.5486,15.435,15.4684,593000.0
2008-03-14 14:00:00,23.14,23.19,22.99,23.01,875100.0,15.4617,15.4951,15.3615,15.3749,875100.0
2008-03-14 14:30:00,23.0,23.2,22.93,23.07,1038800.0,15.3682,15.5018,15.3214,15.4149,1038800.0
2008-03-14 15:00:00,23.08,23.4,22.98,23.34,1013700.0,15.4216,15.6354,15.3548,15.5954,1013700.0
2008-03-14 15:30:00,23.35,23.37,23.13,23.26,2352100.0,15.602,15.6154,15.455,15.5419,2352100.0
2008-03-17 09:30:00,22.7,23.15,22.7,22.92,1432800.0,15.1677,15.4684,15.1677,15.3147,1432800.0
2008-03-17 10:00:00,22.92,23.21,22.91,23.17,1065300.0,15.3147,15.5085,15.308,15.4818,1065300.0
2008-03-17 10:30:00,23.17,23.32,23.03,23.15,727900.0,15.4818,15.582,15.3882,15.4684,727900.0
2008-03-17 11:00:00,23.16,23.29,23.03,23.11,926600.0,15.4751,15.5619,15.3882,15.4417,926600.0
2008-03-17 11:30:00,23.11,23.17,22.95,22.95,649200.0,15.4417,15.4818,15.3348,15.3348,649200.0
2008-03-17 12:00:00,22.95,23.03,22.84,22.88,885000.0,15.3348,15.3882,15.2613,15.288,885000.0
2008-03-17 12:30:00,22.87,23.0,22.83,22.98,720300.0,15.2813,15.3682,15.2546,15.3548,720300.0
2008-03-17 13:00:00,22.97,23.0,22.82,22.86,696200.0,15.3481,15.3682,15.2479,15.2746,696200.0
2008-03-17 13:30:00,22.86,23.05,22.81,23.05,830800.0,15.2746,15.4016,15.2412,15.4016,830800.0
2008-03-17 14:00:00,23.04,23.17,23.01,23.03,576100.0,15.3949,15.4818,15.3749,15.3882,576100.0
2008-03-17 14:30:00,23.03,23.26,22.99,23.19,900900.0,15.3882,15.5419,15.3615,15.4951,900900.0
2008-03-17 15:00:00,23.19,23.42,23.13,23.31,1121100.0,15.4951,15.6488,15.455,15.5753,1121100.0
2008-03-17 15:30:00,23.31,23.45,23.16,23.22,1824000.0,15.5753,15.6689,15.4751,15.5152,1824000.0
2008-03-18 09:30:00,23.51,23.99,23.51,23.89,1880100.0,15.7089,16.0297,15.7089,15.9629,1880100.0
2008-03-18 10:00:00,23.88,23.96,23.8,23.88,846900.0,15.9562,16.0096,15.9027,15.9562,846900.0
2008-03-18 10:30:00,23.88,23.91,23.8,23.88,680700.0,15.9562,15.9762,15.9027,15.9562,680700.0
2008-03-18 11:00:00,23.88,23.9,23.81,23.84,732300.0,15.9562,15.9695,15.9094,15.9294,732300.0
2008-03-18 11:30:00,23.85,23.95,23.84,23.9,687700.0,15.9361,16.0029,15.9294,15.9695,687700.0
2008-03-18 12:00:00,23.89,23.95,23.83,23.92,498200.0,15.9629,16.0029,15.9228,15.9829,498200.0
2008-03-18 12:30:00,23.92,24.0,23.91,23.95,877800.0,15.9829,16.0364,15.9762,16.0029,877800.0
2008-03-18 13:00:00,23.96,24.03,23.95,23.99,794800.0,16.0096,16.0564,16.0029,16.0297,794800.0
2008-03-18 13:30:00,23.99,24.03,23.95,24.0,504400.0,16.0297,16.0564,16.0029,16.0364,504400.0
2008-03-18 14:00:00,23.99,24.01,23.76,23.82,1385600.0,16.0297,16.043,15.876,15.9161,1385600.0
2008-03-18 14:30:00,23.81,24.09,23.67,24.03,1966500.0,15.9094,16.0965,15.8159,16.0564,1966500.0
2008-03-18 15:00:00,24.03,24.24,24.0,24.2,1965200.0,16.0564,16.1967,16.0364,16.17,1965200.0
2008-03-18 15:30:00,24.2,24.38,24.18,24.38,2241200.0,16.17,16.2903,16.1566,16.2903,2241200.0
2008-03-19 09:30:00,24.26,24.65,24.2,24.4,1534000.0,16.2101,16.4707,16.17,16.3036,1534000.0
2008-03-19 10:00:00,24.41,24.6,24.4,24.47,1160200.0,16.3103,16.4373,16.3036,16.3504,1160200.0
2008-03-19 10:30:00,24.47,24.56,24.32,24.49,829500.0,16.3504,16.4105,16.2502,16.3638,829500.0
2008-03-19 11:00:00,24.49,24.58,24.43,24.57,693200.0,16.3638,16.4239,16.3237,16.4172,693200.0
2008-03-19 11:30:00,24.57,24.58,24.31,24.31,875300.0,16.4172,16.4239,16.2435,16.2435,875300.0
2008-03-19 12:00:00,24.31,24.34,24.12,24.12,749500.0,16.2435,16.2635,16.1165,16.1165,749500.0
2008-03-19 12:30:00,24.13,24.26,24.05,24.17,872300.0,16.1232,16.2101,16.0698,16.1499,872300.0
2008-03-19 13:00:00,24.17,24.27,24.07,24.09,758300.0,16.1499,16.2168,16.0831,16.0965,758300.0
2008-03-19 13:30:00,24.09,24.13,23.87,23.97,873300.0,16.0965,16.1232,15.9495,16.0163,873300.0
2008-03-19 14:00:00,23.97,24.02,23.83,23.91,1008200.0,16.0163,16.0497,15.9228,15.9762,1008200.0
2008-03-19 14:30:00,23.93,24.02,23.76,24.01,1058300.0,15.9896,16.0497,15.876,16.043,1058300.0
2008-03-19 15:00:00,24.02,24.13,23.83,23.88,881500.0,16.0497,16.1232,15.9228,15.9562,881500.0
2008-03-19 15:30:00,23.88,23.95,23.68,23.69,1859500.0,15.9562,16.0029,15.8225,15.8292,1859500.0
2008-03-20 09:30:00,23.76,24.01,23.59,23.79,2697500.0,15.876,16.043,15.7624,15.896,2697500.0
2008-03-20 10:00:00,23.79,24.0,23.77,23.9,593900.0,15.896,16.0364,15.8827,15.9695,593900.0
2008-03-20 10:30:00,23.9,23.9,23.76,23.84,625200.0,15.9695,15.9695,15.876,15.9294,625200.0
2008-03-20 11:00:00,23.84,23.86,23.76,23.83,506300.0,15.9294,15.9428,15.876,15.9228,506300.0
2008-03-20 11:30:00,23.83,23.84,23.65,23.69,461000.0,15.9228,15.9294,15.8025,15.8292,461000.0
2008-03-20 12:00:00,23.69,23.8,23.67,23.68,709500.0,15.8292,15.9027,15.8159,15.8225,709500.0
2008-03-20 12:30:00,23.69,23.72,23.47,23.67,1071200.0,15.8292,15.8493,15.6822,15.8159,1071200.0
2008-03-20 13:00:00,23.67,23.78,23.66,23.74,721200.0,15.8159,15.8894,15.8092,15.8626,721200.0
2008-03-20 13:30:00,23.74,23.85,23.72,23.76,514900.0,15.8626,15.9361,15.8493,15.876,514900.0
2008-03-20 14:00:00,23.76,23.84,23.72,23.8,413500.0,15.876,15.9294,15.8493,15.9027,413500.0
2008-03-20 14:30:00,23.79,23.92,23.78,23.91,394500.0,15.896,15.9829,15.8894,15.9762,394500.0
2008-03-20 15:00:00,23.91,23.97,23.84,23.86,400800.0,15.9762,16.0163,15.9294,15.9428,400800.0
2008-03-20 15:30:00,23.86,24.0,23.69,23.96,1260300.0,15.9428,16.0364,15.8292,16.0096,1260300.0
2008-03-24 09:30:00,24.02,24.45,23.97,24.29,968900.0,16.0497,16.337,16.0163,16.2301,968900.0
2008-03-24 10:00:00,24.29,24.41,24.21,24.27,1060500.0,16.2301,16.3103,16.1767,16.2168,1060500.0
2008-03-24 10:30:00,24.27,24.37,24.24,24.25,1009700.0,16.2168,16.2836,16.1967,16.2034,1009700.0
2008-03-24 11:00:00,24.25,24.32,24.24,24.32,495200.0,16.2034,16.2502,16.1967,16.2502,495200.0
2008-03-24 11:30:00,24.31,24.48,24.29,24.48,1030800.0,16.2435,16.3571,16.2301,16.3571,1030800.0
2008-03-24 12:00:00,24.49,24.7,24.47,24.65,940600.0,16.3638,16.5041,16.3504,16.4707,940600.0
2008-03-24 12:30:00,24.66,24.75,24.62,24.63,595500.0,16.4774,16.5375,16.4506,16.4573,595500.0
2008-03-24 13:00:00,24.63,24.71,24.58,24.63,805400.0,16.4573,16.5108,16.4239,16.4573,805400.0
2008-03-24 13:30:00,24.62,24.72,24.59,24.66,630100.0,16.4506,16.5174,16.4306,16.4774,630100.0
2008-03-24 14:00:00,24.67,24.67,24.59,24.66,1227800.0,16.484,16.484,16.4306,16.4774,1227800.0
2008-03-24 14:30:00,24.65,24.67,24.58,24.6,870400.0,16.4707,16.484,16.4239,16.4373,870400.0
2008-03-24 15:00:00,24.6,24.67,24.58,24.64,1007900.0,16.4373,16.484,16.4239,16.464,1007900.0
2008-03-24 15:30:00,24.63,24.68,24.59,24.62,1661200.0,16.4573,16.4907,16.4306,16.4506,1661200.0
2008-03-25 09:30:00,24.56,25.01,24.56,24.7,2492300.0,16.4105,16.7112,16.4105,16.5041,2492300.0
2008-03-25 10:00:00,24.7,24.91,24.59,24.87,1495200.0,16.5041,16.6444,16.4306,16.6177,1495200.0
2008-03-25 10:30:00,24.87,24.96,24.84,24.9,1067400.0,16.6177,16.6778,16.5976,16.6377,1067400.0
2008-03-25 11:00:00,24.89,24.96,24.85,24.92,1006000.0,16.631,16.6778,16.6043,16.6511,1006000.0
2008-03-25 11:30:00,24.91,25.0,24.9,24.98,809700.0,16.6444,16.7045,16.6377,16.6912,809700.0
2008-03-25 12:00:00,24.98,25.02,24.93,25.0,1311000.0,16.6912,16.7179,16.6578,16.7045,1311000.0
2008-03-25 12:30:00,25.0,25.0,24.92,24.96,654300.0,16.7045,16.7045,16.6511,16.6778,654300.0
2008-03-25 13:00:00,24.97,25.0,24.91,24.95,1140200.0,16.6845,16.7045,16.6444,16.6711,1140200.0
2008-03-25 13:30:00,24.94,24.99,24.85,24.89,1617800.0,16.6644,16.6979,16.6043,16.631,1617800.0
2008-03-25 14:00:00,24.89,24.93,24.85,24.87,895000.0,16.631,16.6578,16.6043,16.6177,895000.0
2008-03-25 14:30:00,24.87,25.0,24.85,25.0,1209500.0,16.6177,16.7045,16.6043,16.7045,1209500.0
2008-03-25 15:00:00,24.99,25.17,24.99,25.15,1284800.0,16.6979,16.8181,16.6979,16.8048,1284800.0
2008-03-25 15:30:00,25.15,25.24,25.08,25.12,3192900.0,16.8048,16.8649,16.758,16.7847,3192900.0
2008-03-26 09:30:00,24.5,24.5,24.05,24.24,2804000.0,16.3704,16.3704,16.0698,16.1967,2804000.0
2008-03-26 10:00:00,24.23,24.24,23.93,24.0,2086200.0,16.19,16.1967,15.9896,16.0364,2086200.0
2008-03-26 10:30:00,24.0,24.13,23.8,24.13,1882400.0,16.0364,16.1232,15.9027,16.1232,1882400.0
2008-03-26 11:00:00,24.13,24.22,24.0,24.08,1096700.0,16.1232,16.1834,16.0364,16.0898,1096700.0
2008-03-26 11:30:00,24.08,24.09,23.99,24.0,593100.0,16.0898,16.0965,16.0297,16.0364,593100.0
2008-03-26 12:00:00,24.0,24.15,24.0,24.13,573900.0,16.0364,16.1366,16.0364,16.1232,573900.0
2008-03-26 12:30:00,24.13,24.14,23.98,24.04,680300.0,16.1232,16.1299,16.023,16.0631,680300.0
2008-03-26 13:00:00,24.04,24.12,24.02,24.1,389300.0,16.0631,16.1165,16.0497,16.1032,389300.0
2008-03-26 13:30:00,24.1,24.14,24.01,24.05,611000.0,16.1032,16.1299,16.043,16.0698,611000.0
2008-03-26 14:00:00,24.04,24.19,24.03,24.15,492200.0,16.0631,16.1633,16.0564,16.1366,492200.0
2008-03-26 14:30:00,24.15,24.31,24.13,24.3,726100.0,16.1366,16.2435,16.1232,16.2368,726100.0
2008-03-26 15:00:00,24.3,24.32,24.15,24.17,1369600.0,16.2368,16.2502,16.1366,16.1499,1369600.0
2008-03-26 15:30:00,24.16,24.26,24.1,24.25,1792200.0,16.1433,16.2101,16.1032,16.2034,1792200.0
2008-03-27 09:30:00,24.37,24.39,24.19,24.39,1556800.0,16.2836,16.2969,16.1633,16.2969,1556800.0
2008-03-27 10:00:00,24.38,24.39,24.17,24.18,1056600.0,16.2903,16.2969,16.1499,16.1566,1056600.0
2008-03-27 10:30:00,24.18,24.19,24.04,24.16,839100.0,16.1566,16.1633,16.0631,16.1433,839100.0
2008-03-27 11:00:00,24.17,24.34,24.05,24.31,856500.0,16.1499,16.2635,16.0698,16.2435,856500.0
2008-03-27 11:30:00,24.3,24.48,24.29,24.45,951000.0,16.2368,16.3571,16.2301,16.337,951000.0
2008-03-27 12:00:00,24.44,24.67,24.42,24.6,1051600.0,16.3304,16.484,16.317,16.4373,1051600.0
2008-03-27 12:30:00,24.6,24.67,24.58,24.59,1078700.0,16.4373,16.484,16.4239,16.4306,1078700.0
2008-03-27 13:00:00,24.59,24.65,24.56,24.58,607600.0,16.4306,16.4707,16.4105,16.4239,607600.0
2008-03-27 13:30:00,24.59,24.59,24.41,24.42,874000.0,16.4306,16.4306,16.3103,16.317,874000.0
2008-03-27 14:00:00,24.42,24.44,24.22,24.24,1245700.0,16.317,16.3304,16.1834,16.1967,1245700.0
2008-03-27 14:30:00,24.23,24.38,24.23,24.3,1408600.0,16.19,16.2903,16.19,16.2368,1408600.0
2008-03-27 15:00:00,24.3,24.37,24.24,24.3,994400.0,16.2368,16.2836,16.1967,16.2368,994400.0
2008-03-27 15:30:00,24.29,24.35,24.12,24.18,1423500.0,16.2301,16.2702,16.1165,16.1566,1423500.0
2008-03-28 09:30:00,24.25,24.53,24.16,24.37,828100.0,16.2034,16.3905,16.1433,16.2836,828100.0
2008-03-28 10:00:00,24.37,24.47,24.32,24.37,785700.0,16.2836,16.3504,16.2502,16.2836,785700.0
2008-03-28 10:30:00,24.36,24.37,24.25,24.35,654000.0,16.2769,16.2836,16.2034,16.2702,654000.0
2008-03-28 11:00:00,24.35,24.43,24.32,24.43,446700.0,16.2702,16.3237,16.2502,16.3237,446700.0
2008-03-28 11:30:00,24.43,24.45,24.35,24.4,420800.0,16.3237,16.337,16.2702,16.3036,420800.0
2008-03-28 12:00:00,24.4,24.41,24.34,24.36,398300.0,16.3036,16.3103,16.2635,16.2769,398300.0
2008-03-28 12:30:00,24.36,24.37,24.21,24.3,489900.0,16.2769,16.2836,16.1767,16.2368,489900.0
2008-03-28 13:00:00,24.3,24.32,24.27,24.29,468900.0,16.2368,16.2502,16.2168,16.2301,468900.0
2008-03-28 13:30:00,24.29,24.3,24.18,24.25,646800.0,16.2301,16.2368,16.1566,16.2034,646800.0
2008-03-28 14:00:00,24.25,24.38,24.24,24.36,704700.0,16.2034,16.2903,16.1967,16.2769,704700.0
2008-03-28 14:30:00,24.36,24.38,24.23,24.34,561200.0,16.2769,16.2903,16.19,16.2635,561200.0
2008-03-28 15:00:00,24.33,24.35,24.19,24.21,630200.0,16.2569,16.2702,16.1633,16.1767,630200.0
2008-03-28 15:30:00,24.21,24.22,24.09,24.15,1212600.0,16.1767,16.1834,16.0965,16.1366,1212600.0
2008-03-31 08:30:00,24.2,24.2,24.2,24.2,1000.0,16.17,16.17,16.17,16.17,1000.0
2008-03-31 09:00:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:30:00,24.06,24.12,23.93,24.05,1136200.0,16.0764,16.1165,15.9896,16.0698,1136200.0
2008-03-31 10:00:00,24.06,24.06,23.75,23.75,766900.0,16.0764,16.0764,15.8693,15.8693,766900.0
2008-03-31 10:30:00,23.76,23.85,23.65,23.83,834200.0,15.876,15.9361,15.8025,15.9228,834200.0
2008-03-31 11:00:00,23.83,23.97,23.75,23.95,531200.0,15.9228,16.0163,15.8693,16.0029,531200.0
2008-03-31 11:30:00,23.94,24.0,23.91,23.96,509900.0,15.9963,16.0364,15.9762,16.0096,509900.0
2008-03-31 12:00:00,23.96,23.98,23.86,23.91,336700.0,16.0096,16.023,15.9428,15.9762,336700.0
2008-03-31 12:30:00,23.9,23.93,23.82,23.93,482500.0,15.9695,15.9896,15.9161,15.9896,482500.0
2008-03-31 13:00:00,23.93,24.03,23.92,24.03,331200.0,15.9896,16.0564,15.9829,16.0564,331200.0
2008-03-31 13:30:00,24.03,24.12,24.02,24.05,523500.0,16.0564,16.1165,16.0497,16.0698,523500.0
2008-03-31 14:00:00,24.04,24.06,23.98,24.02,398600.0,16.0631,16.0764,16.023,16.0497,398600.0
2008-03-31 14:30:00,24.01,24.06,23.91,23.96,398500.0,16.043,16.0764,15.9762,16.0096,398500.0
2008-03-31 15:00:00,23.95,24.05,23.91,23.97,399600.0,16.0029,16.0698,15.9762,16.0163,399600.0
2008-03-31 15:30:00,23.96,24.12,23.96,24.02,1343000.0,16.0096,16.1165,16.0096,16.0497,1343000.0
2008-04-01 08:00:00,24.15,24.25,24.04,24.2,1600.0,16.1366,16.2034,16.0631,16.17,1600.0
2008-04-01 08:30:00,24.25,24.25,24.25,24.25,4600.0,16.2034,16.2034,16.2034,16.2034,4600.0
2008-04-01 09:00:00,24.3,24.5,24.3,24.5,8000.0,16.2368,16.3704,16.2368,16.3704,8000.0
2008-04-01 09:30:00,24.4,24.58,24.33,24.46,1341300.0,16.3036,16.4239,16.2569,16.3437,1341300.0
2008-04-01 10:00:00,24.46,24.67,24.46,24.5,1090900.0,16.3437,16.484,16.3437,16.3704,1090900.0
2008-04-01 10:30:00,24.5,24.75,24.49,24.75,788900.0,16.3704,16.5375,16.3638,16.5375,788900.0
2008-04-01 11:00:00,24.75,24.75,24.56,24.67,678300.0,16.5375,16.5375,16.4105,16.484,678300.0
2008-04-01 11:30:00,24.67,24.78,24.66,24.78,540800.0,16.484,16.5575,16.4774,16.5575,540800.0
2008-04-01 12:00:00,24.78,24.9,24.75,24.85,624000.0,16.5575,16.6377,16.5375,16.6043,624000.0
2008-04-01 12:30:00,24.84,24.85,24.64,24.7,481900.0,16.5976,16.6043,16.464,16.5041,481900.0
2008-04-01 13:00:00,24.7,24.86,24.69,24.83,401600.0,16.5041,16.611,16.4974,16.5909,401600.0
2008-04-01 13:30:00,24.84,24.84,24.68,24.76,449100.0,16.5976,16.5976,16.4907,16.5442,449100.0
2008-04-01 14:00:00,24.76,24.93,24.74,24.86,617900.0,16.5442,16.6578,16.5308,16.611,617900.0
2008-04-01 14:30:00,24.87,25.0,24.82,24.83,1245900.0,16.6177,16.7045,16.5843,16.5909,1245900.0
2008-04-01 15:00:00,24.83,24.96,24.83,24.91,1186900.0,16.5909,16.6778,16.5909,16.6444,1186900.0
2008-04-01 15:30:00,24.92,24.96,24.77,24.93,2623200.0,16.6511,16.6778,16.5509,16.6578,2623200.0
2008-04-02 09:30:00,25.17,25.35,24.6,25.19,2001700.0,16.8181,16.9384,16.4373,16.8315,2001700.0
2008-04-02 10:00:00,25.19,25.42,25.13,25.34,1343500.0,16.8315,16.9852,16.7914,16.9317,1343500.0
2008-04-02 10:30:00,25.33,25.5,25.29,25.31,1223300.0,16.925,17.0386,16.8983,16.9117,1223300.0
2008-04-02 11:00:00,25.32,25.37,25.16,25.19,637600.0,16.9184,16.9518,16.8114,16.8315,637600.0
2008-04-02 11:30:00,25.18,25.35,25.18,25.29,872500.0,16.8248,16.9384,16.8248,16.8983,872500.0
2008-04-02 12:00:00,25.3,25.33,25.2,25.23,583600.0,16.905,16.925,16.8382,16.8582,583600.0
2008-04-02 12:30:00,25.22,25.27,25.12,25.12,653800.0,16.8515,16.8849,16.7847,16.7847,653800.0
2008-04-02 13:00:00,25.13,25.13,24.98,25.0,664800.0,16.7914,16.7914,16.6912,16.7045,664800.0
2008-04-02 13:30:00,25.0,25.11,24.93,25.06,520700.0,16.7045,16.778,16.6578,16.7446,520700.0
2008-04-02 14:00:00,25.06,25.12,24.97,24.99,573400.0,16.7446,16.7847,16.6845,16.6979,573400.0
2008-04-02 14:30:00,24.99,24.99,24.77,24.9,770600.0,16.6979,16.6979,16.5509,16.6377,770600.0
2008-04-02 15:00:00,24.9,25.0,24.78,24.99,1090200.0,16.6377,16.7045,16.5575,16.6979,1090200.0
2008-04-02 15:30:00,25.0,25.0,24.89,25.0,1336800.0,16.7045,16.7045,16.631,16.7045,1336800.0
2008-04-03 09:30:00,24.8,25.0,24.77,24.99,742000.0,16.5709,16.7045,16.5509,16.6979,742000.0
2008-04-03 10:00:00,24.98,25.22,24.94,25.16,1229100.0,16.6912,16.8515,16.6644,16.8114,1229100.0
2008-04-03 10:30:00,25.17,25.2,24.98,25.0,724600.0,16.8181,16.8382,16.6912,16.7045,724600.0
2008-04-03 11:00:00,25.0,25.2,24.98,25.06,845000.0,16.7045,16.8382,16.6912,16.7446,845000.0
2008-04-03 11:30:00,25.06,25.17,24.96,25.12,662500.0,16.7446,16.8181,16.6778,16.7847,662500.0
2008-04-03 12:00:00,25.13,25.21,25.12,25.18,381600.0,16.7914,16.8449,16.7847,16.8248,381600.0
2008-04-03 12:30:00,25.17,25.4,25.13,25.38,512400.0,16.8181,16.9718,16.7914,16.9584,512400.0
2008-04-03 13:00:00,25.37,25.45,25.28,25.42,498900.0,16.9518,17.0052,16.8916,16.9852,498900.0
2008-04-03 13:30:00,25.42,25.45,25.36,25.39,455800.0,16.9852,17.0052,16.9451,16.9651,455800.0
2008-04-03 14:00:00,25.39,25.4,25.31,25.33,420400.0,16.9651,16.9718,16.9117,16.925,420400.0
2008-04-03 14:30:00,25.33,25.5,25.3,25.49,830500.0,16.925,17.0386,16.905,17.0319,830500.0
2008-04-03 15:00:00,25.48,25.5,25.34,25.4,850000.0,17.0253,17.0386,16.9317,16.9718,850000.0
2008-04-03 15:30:00,25.4,25.53,25.35,25.49,2805600.0,16.9718,17.0587,16.9384,17.0319,2805600.0
2008-04-04 09:30:00,25.41,25.56,25.37,25.43,1300300.0,16.9785,17.0787,16.9518,16.9919,1300300.0
2008-04-04 10:00:00,25.43,25.58,25.28,25.57,1095100.0,16.9919,17.0921,16.8916,17.0854,1095100.0
2008-04-04 10:30:00,25.57,25.59,25.4,25.45,782800.0,17.0854,17.0988,16.9718,17.0052,782800.0
2008-04-04 11:00:00,25.45,25.52,25.42,25.51,840600.0,17.0052,17.052,16.9852,17.0453,840600.0
2008-04-04 11:30:00,25.51,25.55,25.42,25.43,815900.0,17.0453,17.072,16.9852,16.9919,815900.0
2008-04-04 12:00:00,25.44,25.73,25.41,25.71,953500.0,16.9985,17.1923,16.9785,17.1789,953500.0
2008-04-04 12:30:00,25.71,25.8,25.67,25.79,568900.0,17.1789,17.2391,17.1522,17.2324,568900.0
2008-04-04 13:00:00,25.79,25.79,25.68,25.74,520900.0,17.2324,17.2324,17.1589,17.199,520900.0
2008-04-04 13:30:00,25.75,25.77,25.67,25.76,511100.0,17.2057,17.219,17.1522,17.2124,511100.0
2008-04-04 14:00:00,25.76,25.78,25.6,25.62,704500.0,17.2124,17.2257,17.1054,17.1188,704500.0
2008-04-04 14:30:00,25.62,25.8,25.6,25.76,579700.0,17.1188,17.2391,17.1054,17.2124,579700.0
2008-04-04 15:00:00,25.76,25.77,25.53,25.56,763400.0,17.2124,17.219,17.0587,17.0787,763400.0
2008-04-04 15:30:00,25.56,25.63,25.53,25.59,1494200.0,17.0787,17.1255,17.0587,17.0988,1494200.0
2008-04-07 09:30:00,25.8,25.85,25.58,25.85,999700.0,17.2391,17.2725,17.0921,17.2725,999700.0
2008-04-07 10:00:00,25.85,25.93,25.82,25.87,1335500.0,17.2725,17.3259,17.2524,17.2859,1335500.0
2008-04-07 10:30:00,25.87,25.94,25.81,25.94,696300.0,17.2859,17.3326,17.2458,17.3326,696300.0
2008-04-07 11:00:00,25.93,25.99,25.88,25.97,504500.0,17.3259,17.366,17.2925,17.3527,504500.0
2008-04-07 11:30:00,25.97,26.14,25.97,26.03,1570000.0,17.3527,17.4663,17.3527,17.3928,1570000.0
2008-04-07 12:00:00,26.04,26.11,26.0,26.09,828500.0,17.3994,17.4462,17.3727,17.4329,828500.0
2008-04-07 12:30:00,26.09,26.17,26.05,26.16,715700.0,17.4329,17.4863,17.4061,17.4796,715700.0
2008-04-07 13:00:00,26.16,26.21,26.08,26.11,888500.0,17.4796,17.513,17.4262,17.4462,888500.0
2008-04-07 13:30:00,26.11,26.11,26.0,26.01,763700.0,17.4462,17.4462,17.3727,17.3794,763700.0
2008-04-07 14:00:00,26.01,26.02,25.93,25.94,1278800.0,17.3794,17.3861,17.3259,17.3326,1278800.0
2008-04-07 14:30:00,25.95,25.96,25.87,25.9,825600.0,17.3393,17.346,17.2859,17.3059,825600.0
2008-04-07 15:00:00,25.89,25.9,25.78,25.89,830700.0,17.2992,17.3059,17.2257,17.2992,830700.0
2008-04-07 15:30:00,25.9,25.91,25.77,25.79,1233200.0,17.3059,17.3126,17.219,17.2324,1233200.0
2008-04-08 09:30:00,25.95,26.18,25.9,25.94,1716400.0,17.3393,17.493,17.3059,17.3326,1716400.0
2008-04-08 10:00:00,25.95,26.13,25.93,26.11,1127000.0,17.3393,17.4596,17.3259,17.4462,1127000.0
2008-04-08 10:30:00,26.11,26.26,26.08,26.19,1063200.0,17.4462,17.5464,17.4262,17.4997,1063200.0
2008-04-08 11:00:00,26.19,26.21,26.1,26.1,1391200.0,17.4997,17.513,17.4395,17.4395,1391200.0
2008-04-08 11:30:00,26.1,26.15,26.07,26.07,988400.0,17.4395,17.4729,17.4195,17.4195,988400.0
2008-04-08 12:00:00,26.07,26.14,26.06,26.09,749300.0,17.4195,17.4663,17.4128,17.4329,749300.0
2008-04-08 12:30:00,26.09,26.15,26.07,26.11,589200.0,17.4329,17.4729,17.4195,17.4462,589200.0
2008-04-08 13:00:00,26.1,26.15,26.08,26.09,626500.0,17.4395,17.4729,17.4262,17.4329,626500.0
2008-04-08 13:30:00,26.1,26.2,26.08,26.18,578800.0,17.4395,17.5064,17.4262,17.493,578800.0
2008-04-08 14:00:00,26.18,26.18,26.09,26.16,779400.0,17.493,17.493,17.4329,17.4796,779400.0
2008-04-08 14:30:00,26.16,26.18,26.08,26.17,987400.0,17.4796,17.493,17.4262,17.4863,987400.0
2008-04-08 15:00:00,26.17,26.25,26.11,26.24,1153700.0,17.4863,17.5398,17.4462,17.5331,1153700.0
2008-04-08 15:30:00,26.24,26.26,26.09,26.12,2402600.0,17.5331,17.5464,17.4329,17.4529,2402600.0
2008-04-09 09:30:00,26.18,26.25,25.8,25.84,993900.0,17.493,17.5398,17.2391,17.2658,993900.0
2008-04-09 10:00:00,25.84,25.85,25.5,25.63,1489600.0,17.2658,17.2725,17.0386,17.1255,1489600.0
2008-04-09 10:30:00,25.63,25.64,25.43,25.5,1105200.0,17.1255,17.1322,16.9919,17.0386,1105200.0
2008-04-09 11:00:00,25.5,25.56,25.49,25.52,1730500.0,17.0386,17.0787,17.0319,17.052,1730500.0
2008-04-09 11:30:00,25.52,25.53,25.46,25.48,1476800.0,17.052,17.0587,17.0119,17.0253,1476800.0
2008-04-09 12:00:00,25.49,25.51,25.47,25.47,1638000.0,17.0319,17.0453,17.0186,17.0186,1638000.0
2008-04-09 12:30:00,25.48,25.51,25.41,25.41,1268100.0,17.0253,17.0453,16.9785,16.9785,1268100.0
2008-04-09 13:00:00,25.42,25.56,25.37,25.52,1116700.0,16.9852,17.0787,16.9518,17.052,1116700.0
2008-04-09 13:30:00,25.52,25.53,25.45,25.53,548200.0,17.052,17.0587,17.0052,17.0587,548200.0
2008-04-09 14:00:00,25.53,25.59,25.36,25.4,921100.0,17.0587,17.0988,16.9451,16.9718,921100.0
2008-04-09 14:30:00,25.4,25.4,25.29,25.33,770100.0,16.9718,16.9718,16.8983,16.925,770100.0
2008-04-09 15:00:00,25.33,25.41,25.29,25.35,764400.0,16.925,16.9785,16.8983,16.9384,764400.0
2008-04-09 15:30:00,25.35,25.46,25.3,25.31,1506000.0,16.9384,17.0119,16.905,16.9117,1506000.0
2008-04-10 09:30:00,25.32,25.49,25.18,25.23,1435900.0,16.9184,17.0319,16.8248,16.8582,1435900.0
2008-04-10 10:00:00,25.23,25.41,25.21,25.4,1694000.0,16.8582,16.9785,16.8449,16.9718,1694000.0
2008-04-10 10:30:00,25.39,25.54,25.34,25.51,1071300.0,16.9651,17.0654,16.9317,17.0453,1071300.0
2008-04-10 11:00:00,25.51,25.58,25.38,25.45,555500.0,17.0453,17.0921,16.9584,17.0052,555500.0
2008-04-10 11:30:00,25.45,25.6,25.41,25.6,540300.0,17.0052,17.1054,16.9785,17.1054,540300.0
2008-04-10 12:00:00,25.6,25.63,25.39,25.56,764200.0,17.1054,17.1255,16.9651,17.0787,764200.0
2008-04-10 12:30:00,25.56,25.63,25.51,25.52,546000.0,17.0787,17.1255,17.0453,17.052,546000.0
2008-04-10 13:00:00,25.53,25.53,25.4,25.47,460300.0,17.0587,17.0587,16.9718,17.0186,460300.0
2008-04-10 13:30:00,25.47,25.5,25.41,25.41,475800.0,17.0186,17.0386,16.9785,16.9785,475800.0
2008-04-10 14:00:00,25.41,25.41,25.3,25.38,1011300.0,16.9785,16.9785,16.905,16.9584,1011300.0
2008-04-10 14:30:00,25.38,25.46,25.3,25.45,687400.0,16.9584,17.0119,16.905,17.0052,687400.0
2008-04-10 15:00:00,25.46,25.49,25.32,25.32,895700.0,17.0119,17.0319,16.9184,16.9184,895700.0
2008-04-10 15:30:00,25.32,25.38,25.24,25.34,1459100.0,16.9184,16.9584,16.8649,16.9317,1459100.0
2008-04-11 09:30:00,25.09,25.22,24.96,25.17,1229600.0,16.7647,16.8515,16.6778,16.8181,1229600.0
2008-04-11 10:00:00,25.18,25.21,25.04,25.11,756500.0,16.8248,16.8449,16.7313,16.778,756500.0
2008-04-11 10:30:00,25.11,25.29,25.1,25.19,657100.0,16.778,16.8983,16.7714,16.8315,657100.0
2008-04-11 11:00:00,25.19,25.23,25.11,25.11,476900.0,16.8315,16.8582,16.778,16.778,476900.0
2008-04-11 11:30:00,25.11,25.16,25.02,25.1,491500.0,16.778,16.8114,16.7179,16.7714,491500.0
2008-04-11 12:00:00,25.1,25.1,24.91,24.95,555400.0,16.7714,16.7714,16.6444,16.6711,555400.0
2008-04-11 12:30:00,24.95,25.01,24.95,24.99,239200.0,16.6711,16.7112,16.6711,16.6979,239200.0
2008-04-11 13:00:00,24.99,25.0,24.97,24.97,295700.0,16.6979,16.7045,16.6845,16.6845,295700.0
2008-04-11 13:30:00,24.97,24.98,24.94,24.97,336900.0,16.6845,16.6912,16.6644,16.6845,336900.0
2008-04-11 14:00:00,24.97,24.97,24.86,24.91,461600.0,16.6845,16.6845,16.611,16.6444,461600.0
2008-04-11 14:30:00,24.91,24.97,24.85,24.91,533100.0,16.6444,16.6845,16.6043,16.6444,533100.0
2008-04-11 15:00:00,24.91,24.93,24.8,24.9,780400.0,16.6444,16.6578,16.5709,16.6377,780400.0
2008-04-11 15:30:00,24.91,24.91,24.75,24.85,1541100.0,16.6444,16.6444,16.5375,16.6043,1541100.0
2008-04-14 09:30:00,24.73,25.13,24.73,25.13,1269700.0,16.5241,16.7914,16.5241,16.7914,1269700.0
2008-04-14 10:00:00,25.14,25.26,25.0,25.02,721900.0,16.7981,16.8783,16.7045,16.7179,721900.0
2008-04-14 10:30:00,25.03,25.16,24.97,25.12,564200.0,16.7246,16.8114,16.6845,16.7847,564200.0
2008-04-14 11:00:00,25.13,25.15,24.88,24.93,523300.0,16.7914,16.8048,16.6244,16.6578,523300.0
2008-04-14 11:30:00,24.93,25.08,24.85,25.06,494200.0,16.6578,16.758,16.6043,16.7446,494200.0
2008-04-14 12:00:00,25.05,25.16,25.02,25.16,347500.0,16.7379,16.8114,16.7179,16.8114,347500.0
2008-04-14 12:30:00,25.16,25.22,25.11,25.19,252400.0,16.8114,16.8515,16.778,16.8315,252400.0
2008-04-14 13:00:00,25.2,25.22,25.08,25.13,451300.0,16.8382,16.8515,16.758,16.7914,451300.0
2008-04-14 13:30:00,25.13,25.14,25.0,25.04,260800.0,16.7914,16.7981,16.7045,16.7313,260800.0
2008-04-14 14:00:00,25.04,25.07,24.98,25.0,354200.0,16.7313,16.7513,16.6912,16.7045,354200.0
2008-04-14 14:30:00,25.0,25.04,24.9,24.92,471600.0,16.7045,16.7313,16.6377,16.6511,471600.0
2008-04-14 15:00:00,24.91,24.97,24.9,24.92,689800.0,16.6444,16.6845,16.6377,16.6511,689800.0
2008-04-14 15:30:00,24.93,25.02,24.9,24.96,1095700.0,16.6578,16.7179,16.6377,16.6778,1095700.0
2008-04-15 09:30:00,25.09,25.09,24.78,24.93,638000.0,16.7647,16.7647,16.5575,16.6578,638000.0
2008-04-15 10:00:00,24.93,24.98,24.83,24.83,621400.0,16.6578,16.6912,16.5909,16.5909,621400.0
2008-04-15 10:30:00,24.83,24.95,24.75,24.77,1002500.0,16.5909,16.6711,16.5375,16.5509,1002500.0
2008-04-15 11:00:00,24.78,24.8,24.56,24.67,745100.0,16.5575,16.5709,16.4105,16.484,745100.0
2008-04-15 11:30:00,24.67,24.69,24.5,24.5,599300.0,16.484,16.4974,16.3704,16.3704,599300.0
2008-04-15 12:00:00,24.51,24.55,24.49,24.51,618600.0,16.3771,16.4039,16.3638,16.3771,618600.0
2008-04-15 12:30:00,24.52,24.6,24.5,24.56,625100.0,16.3838,16.4373,16.3704,16.4105,625100.0
2008-04-15 13:00:00,24.56,24.59,24.51,24.53,488300.0,16.4105,16.4306,16.3771,16.3905,488300.0
2008-04-15 13:30:00,24.53,24.62,24.47,24.6,505800.0,16.3905,16.4506,16.3504,16.4373,505800.0
2008-04-15 14:00:00,24.6,24.61,24.51,24.51,389200.0,16.4373,16.4439,16.3771,16.3771,389200.0
2008-04-15 14:30:00,24.51,24.63,24.49,24.52,471600.0,16.3771,16.4573,16.3638,16.3838,471600.0
2008-04-15 15:00:00,24.51,24.62,24.49,24.6,753600.0,16.3771,16.4506,16.3638,16.4373,753600.0
2008-04-15 15:30:00,24.61,24.65,24.5,24.6,1976200.0,16.4439,16.4707,16.3704,16.4373,1976200.0
2008-04-16 09:30:00,24.87,25.04,24.85,25.02,789900.0,16.6177,16.7313,16.6043,16.7179,789900.0
2008-04-16 10:00:00,25.02,25.19,25.01,25.19,1061000.0,16.7179,16.8315,16.7112,16.8315,1061000.0
2008-04-16 10:30:00,25.19,25.3,25.1,25.25,710500.0,16.8315,16.905,16.7714,16.8716,710500.0
2008-04-16 11:00:00,25.25,25.32,25.24,25.31,607400.0,16.8716,16.9184,16.8649,16.9117,607400.0
2008-04-16 11:30:00,25.31,25.43,24.85,25.38,767800.0,16.9117,16.9919,16.6043,16.9584,767800.0
2008-04-16 12:00:00,25.38,25.5,25.38,25.5,411400.0,16.9584,17.0386,16.9584,17.0386,411400.0
2008-04-16 12:30:00,25.5,25.5,25.44,25.44,360000.0,17.0386,17.0386,16.9985,16.9985,360000.0
2008-04-16 13:00:00,25.45,25.5,25.44,25.48,433500.0,17.0052,17.0386,16.9985,17.0253,433500.0
2008-04-16 13:30:00,25.48,25.49,25.44,25.49,458200.0,17.0253,17.0319,16.9985,17.0319,458200.0
2008-04-16 14:00:00,25.48,25.49,25.37,25.47,834600.0,17.0253,17.0319,16.9518,17.0186,834600.0
2008-04-16 14:30:00,25.48,25.6,25.47,25.58,669400.0,17.0253,17.1054,17.0186,17.0921,669400.0
2008-04-16 15:00:00,25.57,25.71,25.57,25.69,580500.0,17.0854,17.1789,17.0854,17.1656,580500.0
2008-04-16 15:30:00,25.7,25.7,25.59,25.61,1586400.0,17.1723,17.1723,17.0988,17.1121,1586400.0
2008-04-17 09:30:00,25.7,25.99,25.61,25.73,1707600.0,17.1723,17.366,17.1121,17.1923,1707600.0
2008-04-17 10:00:00,25.73,25.89,25.66,25.79,1455300.0,17.1923,17.2992,17.1455,17.2324,1455300.0
2008-04-17 10:30:00,25.79,25.9,25.68,25.7,773200.0,17.2324,17.3059,17.1589,17.1723,773200.0
2008-04-17 11:00:00,25.7,25.72,25.51,25.52,781300.0,17.1723,17.1856,17.0453,17.052,781300.0
2008-04-17 11:30:00,25.53,25.6,25.43,25.52,573800.0,17.0587,17.1054,16.9919,17.052,573800.0
2008-04-17 12:00:00,25.53,25.55,25.4,25.41,487500.0,17.0587,17.072,16.9718,16.9785,487500.0
2008-04-17 12:30:00,25.41,25.55,25.41,25.48,442800.0,16.9785,17.072,16.9785,17.0253,442800.0
2008-04-17 13:00:00,25.48,25.48,25.41,25.48,575300.0,17.0253,17.0253,16.9785,17.0253,575300.0
2008-04-17 13:30:00,25.47,25.55,25.42,25.45,381900.0,17.0186,17.072,16.9852,17.0052,381900.0
2008-04-17 14:00:00,25.44,25.47,25.4,25.42,460800.0,16.9985,17.0186,16.9718,16.9852,460800.0
2008-04-17 14:30:00,25.42,25.48,25.34,25.36,787700.0,16.9852,17.0253,16.9317,16.9451,787700.0
2008-04-17 15:00:00,25.37,25.45,25.36,25.4,752900.0,16.9518,17.0052,16.9451,16.9718,752900.0
2008-04-17 15:30:00,25.4,25.51,25.4,25.43,1241300.0,16.9718,17.0453,16.9718,16.9919,1241300.0
2008-04-18 09:30:00,25.78,26.0,25.6,25.78,1790300.0,17.2257,17.3727,17.1054,17.2257,1790300.0
2008-04-18 10:00:00,25.78,25.8,25.72,25.77,1110300.0,17.2257,17.2391,17.1856,17.219,1110300.0
2008-04-18 10:30:00,25.77,25.82,25.75,25.77,1026300.0,17.219,17.2524,17.2057,17.219,1026300.0
2008-04-18 11:00:00,25.78,25.81,25.67,25.74,815000.0,17.2257,17.2458,17.1522,17.199,815000.0
2008-04-18 11:30:00,25.74,25.76,25.66,25.72,608700.0,17.199,17.2124,17.1455,17.1856,608700.0
2008-04-18 12:00:00,25.72,25.75,25.65,25.75,634800.0,17.1856,17.2057,17.1389,17.2057,634800.0
2008-04-18 12:30:00,25.75,25.75,25.7,25.7,485900.0,17.2057,17.2057,17.1723,17.1723,485900.0
2008-04-18 13:00:00,25.7,25.8,25.7,25.79,588000.0,17.1723,17.2391,17.1723,17.2324,588000.0
2008-04-18 13:30:00,25.8,25.8,25.72,25.77,618400.0,17.2391,17.2391,17.1856,17.219,618400.0
2008-04-18 14:00:00,25.78,25.79,25.69,25.71,711400.0,17.2257,17.2324,17.1656,17.1789,711400.0
2008-04-18 14:30:00,25.71,25.8,25.7,25.73,787500.0,17.1789,17.2391,17.1723,17.1923,787500.0
2008-04-18 15:00:00,25.72,25.73,25.58,25.6,768200.0,17.1856,17.1923,17.0921,17.1054,768200.0
2008-04-18 15:30:00,25.59,25.72,25.59,25.71,1365700.0,17.0988,17.1856,17.0988,17.1789,1365700.0
2008-04-21 09:30:00,25.61,25.61,25.3,25.49,992200.0,17.1121,17.1121,16.905,17.0319,992200.0
2008-04-21 10:00:00,25.49,25.5,25.4,25.46,572900.0,17.0319,17.0386,16.9718,17.0119,572900.0
2008-04-21 10:30:00,25.46,25.58,25.4,25.42,796400.0,17.0119,17.0921,16.9718,16.9852,796400.0
2008-04-21 11:00:00,25.42,25.5,25.41,25.48,389100.0,16.9852,17.0386,16.9785,17.0253,389100.0
2008-04-21 11:30:00,25.48,25.51,25.38,25.42,779600.0,17.0253,17.0453,16.9584,16.9852,779600.0
2008-04-21 12:00:00,25.42,25.47,25.38,25.44,617600.0,16.9852,17.0186,16.9584,16.9985,617600.0
2008-04-21 12:30:00,25.45,25.49,25.42,25.47,260700.0,17.0052,17.0319,16.9852,17.0186,260700.0
2008-04-21 13:00:00,25.48,25.54,25.47,25.49,518300.0,17.0253,17.0654,17.0186,17.0319,518300.0
2008-04-21 13:30:00,25.5,25.5,25.41,25.48,469200.0,17.0386,17.0386,16.9785,17.0253,469200.0
2008-04-21 14:00:00,25.47,25.48,25.43,25.45,269700.0,17.0186,17.0253,16.9919,17.0052,269700.0
2008-04-21 14:30:00,25.44,25.51,25.44,25.49,398200.0,16.9985,17.0453,16.9985,17.0319,398200.0
2008-04-21 15:00:00,25.5,25.73,25.49,25.73,1449200.0,17.0386,17.1923,17.0319,17.1923,1449200.0
2008-04-21 15:30:00,25.73,25.77,25.69,25.73,1250400.0,17.1923,17.219,17.1656,17.1923,1250400.0
2008-04-22 09:30:00,26.0,26.2,25.8,25.9,2201900.0,17.3727,17.5064,17.2391,17.3059,2201900.0
2008-04-22 10:00:00,25.89,26.0,25.65,25.65,1393100.0,17.2992,17.3727,17.1389,17.1389,1393100.0
2008-04-22 10:30:00,25.65,25.84,25.65,25.75,708100.0,17.1389,17.2658,17.1389,17.2057,708100.0
2008-04-22 11:00:00,25.74,25.76,25.67,25.74,533900.0,17.199,17.2124,17.1522,17.199,533900.0
2008-04-22 11:30:00,25.73,25.76,25.54,25.55,675500.0,17.1923,17.2124,17.0654,17.072,675500.0
2008-04-22 12:00:00,25.54,25.66,25.5,25.53,754600.0,17.0654,17.1455,17.0386,17.0587,754600.0
2008-04-22 12:30:00,25.52,25.57,25.47,25.52,891600.0,17.052,17.0854,17.0186,17.052,891600.0
2008-04-22 13:00:00,25.52,25.65,25.5,25.59,427200.0,17.052,17.1389,17.0386,17.0988,427200.0
2008-04-22 13:30:00,25.58,25.66,25.56,25.66,910400.0,17.0921,17.1455,17.0787,17.1455,910400.0
2008-04-22 14:00:00,25.65,25.66,25.58,25.61,488100.0,17.1389,17.1455,17.0921,17.1121,488100.0
2008-04-22 14:30:00,25.61,25.72,25.6,25.65,720800.0,17.1121,17.1856,17.1054,17.1389,720800.0
2008-04-22 15:00:00,25.65,25.73,25.59,25.66,771100.0,17.1389,17.1923,17.0988,17.1455,771100.0
2008-04-22 15:30:00,25.65,25.78,25.61,25.78,1085600.0,17.1389,17.2257,17.1121,17.2257,1085600.0
2008-04-23 09:30:00,25.46,25.7,25.14,25.15,2027400.0,17.0119,17.1723,16.7981,16.8048,2027400.0
2008-04-23 10:00:00,25.15,25.22,25.01,25.18,1445500.0,16.8048,16.8515,16.7112,16.8248,1445500.0
2008-04-23 10:30:00,25.18,25.29,25.17,25.2,1354500.0,16.8248,16.8983,16.8181,16.8382,1354500.0
2008-04-23 11:00:00,25.2,25.21,25.06,25.11,958100.0,16.8382,16.8449,16.7446,16.778,958100.0
2008-04-23 11:30:00,25.11,25.12,25.05,25.06,527700.0,16.778,16.7847,16.7379,16.7446,527700.0
2008-04-23 12:00:00,25.07,25.07,24.95,24.99,1157400.0,16.7513,16.7513,16.6711,16.6979,1157400.0
2008-04-23 12:30:00,24.99,25.0,24.85,24.93,1025700.0,16.6979,16.7045,16.6043,16.6578,1025700.0
2008-04-23 13:00:00,24.93,25.04,24.87,25.03,705400.0,16.6578,16.7313,16.6177,16.7246,705400.0
2008-04-23 13:30:00,25.04,25.1,24.95,25.03,508100.0,16.7313,16.7714,16.6711,16.7246,508100.0
2008-04-23 14:00:00,25.03,25.1,24.96,25.05,576400.0,16.7246,16.7714,16.6778,16.7379,576400.0
2008-04-23 14:30:00,25.04,25.12,25.02,25.03,627900.0,16.7313,16.7847,16.7179,16.7246,627900.0
2008-04-23 15:00:00,25.03,25.17,25.02,25.08,889400.0,16.7246,16.8181,16.7179,16.758,889400.0
2008-04-23 15:30:00,25.07,25.19,25.05,25.16,1522400.0,16.7513,16.8315,16.7379,16.8114,1522400.0
2008-04-24 09:30:00,25.16,25.22,24.88,25.02,1267900.0,16.8114,16.8515,16.6244,16.7179,1267900.0
2008-04-24 10:00:00,25.01,25.01,24.72,24.85,877300.0,16.7112,16.7112,16.5174,16.6043,877300.0
2008-04-24 10:30:00,24.86,24.86,24.71,24.84,623800.0,16.611,16.611,16.5108,16.5976,623800.0
2008-04-24 11:00:00,24.84,24.94,24.83,24.9,393900.0,16.5976,16.6644,16.5909,16.6377,393900.0
2008-04-24 11:30:00,24.9,25.12,24.9,25.07,719900.0,16.6377,16.7847,16.6377,16.7513,719900.0
2008-04-24 12:00:00,25.07,25.5,25.06,25.34,1836900.0,16.7513,17.0386,16.7446,16.9317,1836900.0
2008-04-24 12:30:00,25.35,25.5,25.33,25.45,619600.0,16.9384,17.0386,16.925,17.0052,619600.0
2008-04-24 13:00:00,25.45,25.46,25.25,25.25,927200.0,17.0052,17.0119,16.8716,16.8716,927200.0
2008-04-24 13:30:00,25.26,25.42,25.18,25.42,708300.0,16.8783,16.9852,16.8248,16.9852,708300.0
2008-04-24 14:00:00,25.41,25.55,25.39,25.53,880700.0,16.9785,17.072,16.9651,17.0587,880700.0
2008-04-24 14:30:00,25.54,25.65,25.51,25.59,916200.0,17.0654,17.1389,17.0453,17.0988,916200.0
2008-04-24 15:00:00,25.58,25.71,25.54,25.66,1209500.0,17.0921,17.1789,17.0654,17.1455,1209500.0
2008-04-24 15:30:00,25.65,25.66,25.38,25.45,1558200.0,17.1389,17.1455,16.9584,17.0052,1558200.0
2008-04-25 09:30:00,25.52,25.84,25.52,25.57,790400.0,17.052,17.2658,17.052,17.0854,790400.0
2008-04-25 10:00:00,25.57,25.63,25.4,25.59,792900.0,17.0854,17.1255,16.9718,17.0988,792900.0
2008-04-25 10:30:00,25.58,25.65,25.45,25.56,733400.0,17.0921,17.1389,17.0052,17.0787,733400.0
2008-04-25 11:00:00,25.56,25.59,25.23,25.34,841300.0,17.0787,17.0988,16.8582,16.9317,841300.0
2008-04-25 11:30:00,25.33,25.5,25.27,25.45,429100.0,16.925,17.0386,16.8849,17.0052,429100.0
2008-04-25 12:00:00,25.45,25.5,25.38,25.47,351400.0,17.0052,17.0386,16.9584,17.0186,351400.0
2008-04-25 12:30:00,25.47,25.5,25.39,25.46,360200.0,17.0186,17.0386,16.9651,17.0119,360200.0
2008-04-25 13:00:00,25.46,25.51,25.44,25.49,317500.0,17.0119,17.0453,16.9985,17.0319,317500.0
2008-04-25 13:30:00,25.5,25.58,25.45,25.58,480400.0,17.0386,17.0921,17.0052,17.0921,480400.0
2008-04-25 14:00:00,25.59,25.67,25.56,25.64,483800.0,17.0988,17.1522,17.0787,17.1322,483800.0
2008-04-25 14:30:00,25.64,25.72,25.63,25.7,414800.0,17.1322,17.1856,17.1255,17.1723,414800.0
2008-04-25 15:00:00,25.7,25.85,25.7,25.85,686700.0,17.1723,17.2725,17.1723,17.2725,686700.0
2008-04-25 15:30:00,25.85,25.93,25.84,25.93,2245000.0,17.2725,17.3259,17.2658,17.3259,2245000.0
2008-04-28 09:30:00,25.9,26.0,25.79,25.92,1709000.0,17.3059,17.3727,17.2324,17.3193,1709000.0
2008-04-28 10:00:00,25.92,25.93,25.65,25.66,833800.0,17.3193,17.3259,17.1389,17.1455,833800.0
2008-04-28 10:30:00,25.66,25.75,25.65,25.69,1063900.0,17.1455,17.2057,17.1389,17.1656,1063900.0
2008-04-28 11:00:00,25.69,25.7,25.62,25.67,473900.0,17.1656,17.1723,17.1188,17.1522,473900.0
2008-04-28 11:30:00,25.67,25.71,25.66,25.68,444500.0,17.1522,17.1789,17.1455,17.1589,444500.0
2008-04-28 12:00:00,25.68,25.79,25.65,25.77,609500.0,17.1589,17.2324,17.1389,17.219,609500.0
2008-04-28 12:30:00,25.77,25.81,25.7,25.75,512700.0,17.219,17.2458,17.1723,17.2057,512700.0
2008-04-28 13:00:00,25.74,25.79,25.73,25.74,390300.0,17.199,17.2324,17.1923,17.199,390300.0
2008-04-28 13:30:00,25.74,25.75,25.7,25.74,614800.0,17.199,17.2057,17.1723,17.199,614800.0
2008-04-28 14:00:00,25.74,25.87,25.73,25.87,994000.0,17.199,17.2859,17.1923,17.2859,994000.0
2008-04-28 14:30:00,25.86,25.97,25.84,25.85,1983900.0,17.2792,17.3527,17.2658,17.2725,1983900.0
2008-04-28 15:00:00,25.86,25.97,25.78,25.8,1242200.0,17.2792,17.3527,17.2257,17.2391,1242200.0
2008-04-28 15:30:00,25.79,25.8,25.58,25.67,2228200.0,17.2324,17.2391,17.0921,17.1522,2228200.0
2008-04-29 09:30:00,26.5,26.99,26.18,26.99,8910300.0,17.7068,18.0342,17.493,18.0342,8910300.0
2008-04-29 10:00:00,26.99,27.1,26.54,26.54,5529800.0,18.0342,18.1077,17.7335,17.7335,5529800.0
2008-04-29 10:30:00,26.55,26.71,26.43,26.5,3917300.0,17.7402,17.8471,17.66,17.7068,3917300.0
2008-04-29 11:00:00,26.5,26.51,26.32,26.38,2421600.0,17.7068,17.7135,17.5865,17.6266,2421600.0
2008-04-29 11:30:00,26.39,26.39,26.13,26.19,2268400.0,17.6333,17.6333,17.4596,17.4997,2268400.0
2008-04-29 12:00:00,26.19,26.47,26.19,26.45,957300.0,17.4997,17.6868,17.4997,17.6734,957300.0
2008-04-29 12:30:00,26.45,26.5,26.35,26.41,788800.0,17.6734,17.7068,17.6066,17.6467,788800.0
2008-04-29 13:00:00,26.4,26.41,26.27,26.4,949700.0,17.64,17.6467,17.5531,17.64,949700.0
2008-04-29 13:30:00,26.4,26.46,26.21,26.22,1057400.0,17.64,17.6801,17.513,17.5197,1057400.0
2008-04-29 14:00:00,26.23,26.3,26.14,26.26,1858100.0,17.5264,17.5732,17.4663,17.5464,1858100.0
2008-04-29 14:30:00,26.26,26.34,26.25,26.33,933700.0,17.5464,17.5999,17.5398,17.5932,933700.0
2008-04-29 15:00:00,26.32,26.46,26.29,26.42,1709000.0,17.5865,17.6801,17.5665,17.6534,1709000.0
2008-04-29 15:30:00,26.42,26.59,26.39,26.5,3112100.0,17.6534,17.7669,17.6333,17.7068,3112100.0
2008-04-30 09:30:00,26.6,27.21,26.6,27.07,3655400.0,17.7736,18.1812,17.7736,18.0877,3655400.0
2008-04-30 10:00:00,27.08,27.18,26.8,26.96,1745300.0,18.0943,18.1612,17.9073,18.0142,1745300.0
2008-04-30 10:30:00,26.95,27.05,26.74,26.82,1321800.0,18.0075,18.0743,17.8672,17.9206,1321800.0
2008-04-30 11:00:00,26.82,26.98,26.82,26.94,860100.0,17.9206,18.0275,17.9206,18.0008,860100.0
2008-04-30 11:30:00,26.94,26.98,26.76,26.93,1093500.0,18.0008,18.0275,17.8805,17.9941,1093500.0
2008-04-30 12:00:00,26.94,26.95,26.85,26.95,685600.0,18.0008,18.0075,17.9407,18.0075,685600.0
2008-04-30 12:30:00,26.94,27.03,26.83,26.83,895400.0,18.0008,18.0609,17.9273,17.9273,895400.0
2008-04-30 13:00:00,26.84,27.03,26.83,27.0,677700.0,17.934,18.0609,17.9273,18.0409,677700.0
2008-04-30 13:30:00,27.0,27.11,27.0,27.04,1050700.0,18.0409,18.1144,18.0409,18.0676,1050700.0
2008-04-30 14:00:00,27.03,27.19,27.0,27.17,1773700.0,18.0609,18.1678,18.0409,18.1545,1773700.0
2008-04-30 14:30:00,27.18,27.18,26.75,26.78,2192900.0,18.1612,18.1612,17.8738,17.8939,2192900.0
2008-04-30 15:00:00,26.77,26.82,26.51,26.51,2081700.0,17.8872,17.9206,17.7135,17.7135,2081700.0
2008-04-30 15:30:00,26.51,26.74,26.51,26.69,2581200.0,17.7135,17.8672,17.7135,17.8338,2581200.0
2008-05-01 09:30:00,26.89,26.89,26.5,26.67,1132000.0,17.9674,17.9674,17.7068,17.8204,1132000.0
2008-05-01 10:00:00,26.67,26.76,26.61,26.75,519200.0,17.8204,17.8805,17.7803,17.8738,519200.0
2008-05-01 10:30:00,26.74,26.76,26.57,26.57,768500.0,17.8672,17.8805,17.7536,17.7536,768500.0
2008-05-01 11:00:00,26.58,26.84,26.56,26.8,817100.0,17.7603,17.934,17.7469,17.9073,817100.0
2008-05-01 11:30:00,26.79,26.8,26.63,26.64,831400.0,17.9006,17.9073,17.7937,17.8003,831400.0
2008-05-01 12:00:00,26.64,26.84,26.6,26.83,441200.0,17.8003,17.934,17.7736,17.9273,441200.0
2008-05-01 12:30:00,26.84,26.91,26.75,26.8,1025100.0,17.934,17.9808,17.8738,17.9073,1025100.0
2008-05-01 13:00:00,26.81,26.99,26.79,26.95,723600.0,17.9139,18.0342,17.9006,18.0075,723600.0
2008-05-01 13:30:00,26.96,26.96,26.85,26.89,491100.0,18.0142,18.0142,17.9407,17.9674,491100.0
2008-05-01 14:00:00,26.9,26.96,26.85,26.86,600500.0,17.9741,18.0142,17.9407,17.9473,600500.0
2008-05-01 14:30:00,26.86,26.97,26.85,26.9,959600.0,17.9473,18.0208,17.9407,17.9741,959600.0
2008-05-01 15:00:00,26.9,26.97,26.85,26.95,1041200.0,17.9741,18.0208,17.9407,18.0075,1041200.0
2008-05-01 15:30:00,26.96,27.07,26.9,27.03,1871400.0,18.0142,18.0877,17.9741,18.0609,1871400.0
2008-05-02 09:30:00,27.25,27.29,27.02,27.12,1708000.0,18.2079,18.2347,18.0543,18.1211,1708000.0
2008-05-02 10:00:00,27.12,27.17,26.84,26.86,1238900.0,18.1211,18.1545,17.934,17.9473,1238900.0
2008-05-02 10:30:00,26.87,26.92,26.69,26.7,921600.0,17.954,17.9874,17.8338,17.8404,921600.0
2008-05-02 11:00:00,26.71,26.91,26.7,26.72,1189700.0,17.8471,17.9808,17.8404,17.8538,1189700.0
2008-05-02 11:30:00,26.72,26.81,26.71,26.75,446800.0,17.8538,17.9139,17.8471,17.8738,446800.0
2008-05-02 12:00:00,26.76,26.76,26.63,26.67,643700.0,17.8805,17.8805,17.7937,17.8204,643700.0
2008-05-02 12:30:00,26.67,26.72,26.58,26.67,657100.0,17.8204,17.8538,17.7603,17.8204,657100.0
2008-05-02 13:00:00,26.67,26.67,26.46,26.62,905600.0,17.8204,17.8204,17.6801,17.787,905600.0
2008-05-02 13:30:00,26.62,26.76,26.59,26.69,478200.0,17.787,17.8805,17.7669,17.8338,478200.0
2008-05-02 14:00:00,26.7,26.77,26.61,26.67,610800.0,17.8404,17.8872,17.7803,17.8204,610800.0
2008-05-02 14:30:00,26.67,26.83,26.6,26.76,883500.0,17.8204,17.9273,17.7736,17.8805,883500.0
2008-05-02 15:00:00,26.75,26.94,26.74,26.9,1152500.0,17.8738,18.0008,17.8672,17.9741,1152500.0
2008-05-02 15:30:00,26.9,27.0,26.89,26.98,1414400.0,17.9741,18.0409,17.9674,18.0275,1414400.0
2008-05-05 09:30:00,26.97,27.24,26.75,27.19,1734400.0,18.0208,18.2013,17.8738,18.1678,1734400.0
2008-05-05 10:00:00,27.19,27.29,27.05,27.05,1394700.0,18.1678,18.2347,18.0743,18.0743,1394700.0
2008-05-05 10:30:00,27.06,27.16,27.03,27.03,574000.0,18.081,18.1478,18.0609,18.0609,574000.0
2008-05-05 11:00:00,27.03,27.14,27.01,27.09,448900.0,18.0609,18.1344,18.0476,18.101,448900.0
2008-05-05 11:30:00,27.09,27.17,27.05,27.08,324800.0,18.101,18.1545,18.0743,18.0943,324800.0
2008-05-05 12:00:00,27.08,27.08,26.92,27.01,547400.0,18.0943,18.0943,17.9874,18.0476,547400.0
2008-05-05 12:30:00,27.01,27.1,27.01,27.06,236400.0,18.0476,18.1077,18.0476,18.081,236400.0
2008-05-05 13:00:00,27.06,27.12,27.0,27.02,314400.0,18.081,18.1211,18.0409,18.0543,314400.0
2008-05-05 13:30:00,27.02,27.09,26.9,26.92,467300.0,18.0543,18.101,17.9741,17.9874,467300.0
2008-05-05 14:00:00,26.93,27.06,26.91,27.03,302300.0,17.9941,18.081,17.9808,18.0609,302300.0
2008-05-05 14:30:00,27.03,27.08,27.0,27.06,252700.0,18.0609,18.0943,18.0409,18.081,252700.0
2008-05-05 15:00:00,27.05,27.11,26.99,27.07,516100.0,18.0743,18.1144,18.0342,18.0877,516100.0
2008-05-05 15:30:00,27.07,27.12,26.98,27.04,1220100.0,18.0877,18.1211,18.0275,18.0676,1220100.0
2008-05-06 09:30:00,27.13,27.13,26.56,26.77,1176900.0,18.1278,18.1278,17.7469,17.8872,1176900.0
2008-05-06 10:00:00,26.78,26.82,26.7,26.74,635700.0,17.8939,17.9206,17.8404,17.8672,635700.0
2008-05-06 10:30:00,26.73,26.9,26.64,26.88,662500.0,17.8605,17.9741,17.8003,17.9607,662500.0
2008-05-06 11:00:00,26.89,26.94,26.77,26.85,701600.0,17.9674,18.0008,17.8872,17.9407,701600.0
2008-05-06 11:30:00,26.85,26.88,26.75,26.88,387900.0,17.9407,17.9607,17.8738,17.9607,387900.0
2008-05-06 12:00:00,26.88,27.0,26.88,26.98,397400.0,17.9607,18.0409,17.9607,18.0275,397400.0
2008-05-06 12:30:00,26.98,27.03,26.9,27.03,306500.0,18.0275,18.0609,17.9741,18.0609,306500.0
2008-05-06 13:00:00,27.03,27.1,26.99,27.02,333200.0,18.0609,18.1077,18.0342,18.0543,333200.0
2008-05-06 13:30:00,27.01,27.06,26.92,27.01,342900.0,18.0476,18.081,17.9874,18.0476,342900.0
2008-05-06 14:00:00,27.01,27.04,26.92,27.04,263300.0,18.0476,18.0676,17.9874,18.0676,263300.0
2008-05-06 14:30:00,27.03,27.19,27.0,27.16,501600.0,18.0609,18.1678,18.0409,18.1478,501600.0
2008-05-06 15:00:00,27.15,27.17,27.06,27.06,733800.0,18.1411,18.1545,18.081,18.081,733800.0
2008-05-06 15:30:00,27.07,27.18,27.06,27.12,1029700.0,18.0877,18.1612,18.081,18.1211,1029700.0
2008-05-07 09:30:00,27.1,27.19,26.71,26.85,2568600.0,18.1077,18.1678,17.8471,17.9407,2568600.0
2008-05-07 10:00:00,26.84,26.85,26.64,26.82,1370600.0,17.934,17.9407,17.8003,17.9206,1370600.0
2008-05-07 10:30:00,26.81,26.9,26.73,26.78,1243900.0,17.9139,17.9741,17.8605,17.8939,1243900.0
2008-05-07 11:00:00,26.78,26.81,26.55,26.57,1347700.0,17.8939,17.9139,17.7402,17.7536,1347700.0
2008-05-07 11:30:00,26.58,26.58,26.44,26.5,1322700.0,17.7603,17.7603,17.6667,17.7068,1322700.0
2008-05-07 12:00:00,26.5,26.58,26.44,26.45,722600.0,17.7068,17.7603,17.6667,17.6734,722600.0
2008-05-07 12:30:00,26.44,26.54,26.43,26.54,527400.0,17.6667,17.7335,17.66,17.7335,527400.0
2008-05-07 13:00:00,26.54,26.54,26.37,26.43,860700.0,17.7335,17.7335,17.6199,17.66,860700.0
2008-05-07 13:30:00,26.43,26.45,26.33,26.33,569500.0,17.66,17.6734,17.5932,17.5932,569500.0
2008-05-07 14:00:00,26.34,26.42,26.28,26.28,724000.0,17.5999,17.6534,17.5598,17.5598,724000.0
2008-05-07 14:30:00,26.28,26.3,26.11,26.25,1188200.0,17.5598,17.5732,17.4462,17.5398,1188200.0
2008-05-07 15:00:00,26.26,26.28,26.06,26.12,1206700.0,17.5464,17.5598,17.4128,17.4529,1206700.0
2008-05-07 15:30:00,26.12,26.31,26.05,26.16,1987000.0,17.4529,17.5799,17.4061,17.4796,1987000.0
2008-05-08 09:30:00,26.35,26.45,26.2,26.29,1684400.0,17.6066,17.6734,17.5064,17.5665,1684400.0
2008-05-08 10:00:00,26.3,26.3,26.09,26.23,1143900.0,17.5732,17.5732,17.4329,17.5264,1143900.0
2008-05-08 10:30:00,26.24,26.33,26.15,26.33,792700.0,17.5331,17.5932,17.4729,17.5932,792700.0
2008-05-08 11:00:00,26.33,26.55,26.32,26.51,900600.0,17.5932,17.7402,17.5865,17.7135,900600.0
2008-05-08 11:30:00,26.5,26.58,26.48,26.55,799700.0,17.7068,17.7603,17.6934,17.7402,799700.0
2008-05-08 12:00:00,26.54,26.58,26.48,26.51,465900.0,17.7335,17.7603,17.6934,17.7135,465900.0
2008-05-08 12:30:00,26.5,26.58,26.47,26.54,673600.0,17.7068,17.7603,17.6868,17.7335,673600.0
2008-05-08 13:00:00,26.55,26.64,26.49,26.62,592500.0,17.7402,17.8003,17.7001,17.787,592500.0
2008-05-08 13:30:00,26.61,26.68,26.57,26.65,437100.0,17.7803,17.8271,17.7536,17.807,437100.0
2008-05-08 14:00:00,26.66,26.67,26.48,26.48,638800.0,17.8137,17.8204,17.6934,17.6934,638800.0
2008-05-08 14:30:00,26.48,26.5,26.35,26.39,677300.0,17.6934,17.7068,17.6066,17.6333,677300.0
2008-05-08 15:00:00,26.38,26.49,26.35,26.46,1279600.0,17.6266,17.7001,17.6066,17.6801,1279600.0
2008-05-08 15:30:00,26.46,26.64,26.45,26.57,1744200.0,17.6801,17.8003,17.6734,17.7536,1744200.0
2008-05-09 09:30:00,26.49,26.49,26.04,26.15,1488300.0,17.7001,17.7001,17.3994,17.4729,1488300.0
2008-05-09 10:00:00,26.15,26.37,26.15,26.25,755800.0,17.4729,17.6199,17.4729,17.5398,755800.0
2008-05-09 10:30:00,26.26,26.35,26.25,26.3,529300.0,17.5464,17.6066,17.5398,17.5732,529300.0
2008-05-09 11:00:00,26.31,26.34,26.16,26.23,713700.0,17.5799,17.5999,17.4796,17.5264,713700.0
2008-05-09 11:30:00,26.24,26.24,26.11,26.17,501100.0,17.5331,17.5331,17.4462,17.4863,501100.0
2008-05-09 12:00:00,26.17,26.17,26.05,26.13,533400.0,17.4863,17.4863,17.4061,17.4596,533400.0
2008-05-09 12:30:00,26.13,26.16,26.08,26.12,438700.0,17.4596,17.4796,17.4262,17.4529,438700.0
2008-05-09 13:00:00,26.11,26.12,25.89,25.97,992400.0,17.4462,17.4529,17.2992,17.3527,992400.0
2008-05-09 13:30:00,25.98,26.11,25.95,26.1,405000.0,17.3594,17.4462,17.3393,17.4395,405000.0
2008-05-09 14:00:00,26.1,26.15,25.99,26.0,442800.0,17.4395,17.4729,17.366,17.3727,442800.0
2008-05-09 14:30:00,26.01,26.08,25.96,26.07,346900.0,17.3794,17.4262,17.346,17.4195,346900.0
2008-05-09 15:00:00,26.07,26.15,26.03,26.14,507500.0,17.4195,17.4729,17.3928,17.4663,507500.0
2008-05-09 15:30:00,26.15,26.19,26.02,26.06,1104200.0,17.4729,17.4997,17.3861,17.4128,1104200.0
2008-05-12 09:30:00,26.13,26.26,26.07,26.12,758600.0,17.4596,17.5464,17.4195,17.4529,758600.0
2008-05-12 10:00:00,26.12,26.16,26.01,26.1,965900.0,17.4529,17.4796,17.3794,17.4395,965900.0
2008-05-12 10:30:00,26.1,26.18,26.03,26.13,891900.0,17.4395,17.493,17.3928,17.4596,891900.0
2008-05-12 11:00:00,26.13,26.17,26.05,26.1,655000.0,17.4596,17.4863,17.4061,17.4395,655000.0
2008-05-12 11:30:00,26.09,26.14,26.05,26.09,667800.0,17.4329,17.4663,17.4061,17.4329,667800.0
2008-05-12 12:00:00,26.1,26.11,26.06,26.1,873400.0,17.4395,17.4462,17.4128,17.4395,873400.0
2008-05-12 12:30:00,26.1,26.12,26.07,26.09,559500.0,17.4395,17.4529,17.4195,17.4329,559500.0
2008-05-12 13:00:00,26.1,26.1,26.03,26.03,725900.0,17.4395,17.4395,17.3928,17.3928,725900.0
2008-05-12 13:30:00,26.04,26.1,26.03,26.06,412100.0,17.3994,17.4395,17.3928,17.4128,412100.0
2008-05-12 14:00:00,26.06,26.14,26.03,26.1,1037500.0,17.4128,17.4663,17.3928,17.4395,1037500.0
2008-05-12 14:30:00,26.11,26.15,26.07,26.09,1219900.0,17.4462,17.4729,17.4195,17.4329,1219900.0
2008-05-12 15:00:00,26.1,26.1,26.0,26.06,4099700.0,17.4395,17.4395,17.3727,17.4128,4099700.0
2008-05-12 15:30:00,26.06,26.14,25.29,26.09,3060600.0,17.4128,17.4663,16.8983,17.4329,3060600.0
2008-05-13 09:30:00,26.11,26.22,25.94,25.94,1729800.0,17.4462,17.5197,17.3326,17.3326,1729800.0
2008-05-13 10:00:00,25.94,26.01,25.84,25.87,1120600.0,17.3326,17.3794,17.2658,17.2859,1120600.0
2008-05-13 10:30:00,25.86,25.93,25.81,25.85,894200.0,17.2792,17.3259,17.2458,17.2725,894200.0
2008-05-13 11:00:00,25.84,25.85,25.75,25.85,842800.0,17.2658,17.2725,17.2057,17.2725,842800.0
2008-05-13 11:30:00,25.84,25.85,25.71,25.75,943500.0,17.2658,17.2725,17.1789,17.2057,943500.0
2008-05-13 12:00:00,25.75,25.81,25.72,25.77,901300.0,17.2057,17.2458,17.1856,17.219,901300.0
2008-05-13 12:30:00,25.76,25.83,25.7,25.71,726000.0,17.2124,17.2591,17.1723,17.1789,726000.0
2008-05-13 13:00:00,25.71,25.75,25.63,25.75,1039600.0,17.1789,17.2057,17.1255,17.2057,1039600.0
2008-05-13 13:30:00,25.75,25.81,25.73,25.73,800100.0,17.2057,17.2458,17.1923,17.1923,800100.0
2008-05-13 14:00:00,25.73,25.82,25.72,25.76,860200.0,17.1923,17.2524,17.1856,17.2124,860200.0
2008-05-13 14:30:00,25.75,25.82,25.73,25.81,759600.0,17.2057,17.2524,17.1923,17.2458,759600.0
2008-05-13 15:00:00,25.82,25.87,25.74,25.78,1240000.0,17.2524,17.2859,17.199,17.2257,1240000.0
2008-05-13 15:30:00,25.77,25.82,25.76,25.78,1910200.0,17.219,17.2524,17.2124,17.2257,1910200.0
2008-05-14 09:30:00,25.99,26.1,25.89,26.05,1246600.0,17.366,17.4395,17.2992,17.4061,1246600.0
2008-05-14 10:00:00,26.05,26.15,26.03,26.1,1064700.0,17.4061,17.4729,17.3928,17.4395,1064700.0
2008-05-14 10:30:00,26.11,26.15,26.06,26.09,1034300.0,17.4462,17.4729,17.4128,17.4329,1034300.0
2008-05-14 11:00:00,26.1,26.13,26.05,26.11,1212100.0,17.4395,17.4596,17.4061,17.4462,1212100.0
2008-05-14 11:30:00,26.11,26.22,26.11,26.16,1458400.0,17.4462,17.5197,17.4462,17.4796,1458400.0
2008-05-14 12:00:00,26.17,26.25,25.78,26.25,514400.0,17.4863,17.5398,17.2257,17.5398,514400.0
2008-05-14 12:30:00,26.25,26.26,26.19,26.24,854800.0,17.5398,17.5464,17.4997,17.5331,854800.0
2008-05-14 13:00:00,26.25,26.34,26.2,26.25,745700.0,17.5398,17.5999,17.5064,17.5398,745700.0
2008-05-14 13:30:00,26.25,26.33,26.22,26.31,593300.0,17.5398,17.5932,17.5197,17.5799,593300.0
2008-05-14 14:00:00,26.31,26.34,26.23,26.31,549600.0,17.5799,17.5999,17.5264,17.5799,549600.0
2008-05-14 14:30:00,26.31,26.36,26.21,26.21,566100.0,17.5799,17.6133,17.513,17.513,566100.0
2008-05-14 15:00:00,26.22,26.22,26.01,26.03,1175600.0,17.5197,17.5197,17.3794,17.3928,1175600.0
2008-05-14 15:30:00,26.03,26.08,25.87,25.91,1931300.0,17.3928,17.4262,17.2859,17.3126,1931300.0
2008-05-15 09:30:00,25.84,26.23,25.84,26.23,1149500.0,17.2658,17.5264,17.2658,17.5264,1149500.0
2008-05-15 10:00:00,26.23,26.48,26.19,26.47,1838400.0,17.5264,17.6934,17.4997,17.6868,1838400.0
2008-05-15 10:30:00,26.47,26.54,26.36,26.46,2172800.0,17.6868,17.7335,17.6133,17.6801,2172800.0
2008-05-15 11:00:00,26.47,26.55,26.35,26.45,1621900.0,17.6868,17.7402,17.6066,17.6734,1621900.0
2008-05-15 11:30:00,26.45,26.63,26.44,26.63,667800.0,17.6734,17.7937,17.6667,17.7937,667800.0
2008-05-15 12:00:00,26.62,26.73,26.61,26.73,1102800.0,17.787,17.8605,17.7803,17.8605,1102800.0
2008-05-15 12:30:00,26.74,26.77,26.7,26.74,1337500.0,17.8672,17.8872,17.8404,17.8672,1337500.0
2008-05-15 13:00:00,26.73,26.76,26.65,26.72,832900.0,17.8605,17.8805,17.807,17.8538,832900.0
2008-05-15 13:30:00,26.73,26.83,26.72,26.79,1269500.0,17.8605,17.9273,17.8538,17.9006,1269500.0
2008-05-15 14:00:00,26.78,26.85,26.73,26.75,1572500.0,17.8939,17.9407,17.8605,17.8738,1572500.0
2008-05-15 14:30:00,26.75,27.0,26.74,26.94,1887200.0,17.8738,18.0409,17.8672,18.0008,1887200.0
2008-05-15 15:00:00,26.94,26.97,26.87,26.9,1308500.0,18.0008,18.0208,17.954,17.9741,1308500.0
2008-05-15 15:30:00,26.9,27.05,26.86,27.03,3080700.0,17.9741,18.0743,17.9473,18.0609,3080700.0
2008-05-16 09:30:00,27.05,27.29,26.96,27.14,3006600.0,18.0743,18.2347,18.0142,18.1344,3006600.0
2008-05-16 10:00:00,27.14,27.18,26.99,27.05,1906200.0,18.1344,18.1612,18.0342,18.0743,1906200.0
2008-05-16 10:30:00,27.05,27.12,26.84,26.91,1793000.0,18.0743,18.1211,17.934,17.9808,1793000.0
2008-05-16 11:00:00,26.91,26.95,26.78,26.9,1437300.0,17.9808,18.0075,17.8939,17.9741,1437300.0
2008-05-16 11:30:00,26.9,27.1,26.88,27.1,812100.0,17.9741,18.1077,17.9607,18.1077,812100.0
2008-05-16 12:00:00,27.1,27.2,27.0,27.15,967300.0,18.1077,18.1745,18.0409,18.1411,967300.0
2008-05-16 12:30:00,27.15,27.35,27.14,27.34,1179500.0,18.1411,18.2748,18.1344,18.2681,1179500.0
2008-05-16 13:00:00,27.35,27.41,27.33,27.38,840100.0,18.2748,18.3148,18.2614,18.2948,840100.0
2008-05-16 13:30:00,27.38,27.42,27.3,27.33,975300.0,18.2948,18.3215,18.2413,18.2614,975300.0
2008-05-16 14:00:00,27.33,27.33,27.26,27.31,736700.0,18.2614,18.2614,18.2146,18.248,736700.0
2008-05-16 14:30:00,27.32,27.34,27.27,27.32,1813800.0,18.2547,18.2681,18.2213,18.2547,1813800.0
2008-05-16 15:00:00,27.31,27.37,27.29,27.35,2189600.0,18.248,18.2881,18.2347,18.2748,2189600.0
2008-05-16 15:30:00,27.34,27.39,27.31,27.38,4068600.0,18.2681,18.3015,18.248,18.2948,4068600.0
2008-05-19 09:30:00,27.42,27.79,27.3,27.57,2581800.0,18.3215,18.5688,18.2413,18.4218,2581800.0
2008-05-19 10:00:00,27.56,27.79,27.56,27.68,1461400.0,18.4151,18.5688,18.4151,18.4953,1461400.0
2008-05-19 10:30:00,27.68,27.81,27.63,27.79,803300.0,18.4953,18.5821,18.4618,18.5688,803300.0
2008-05-19 11:00:00,27.78,27.93,27.78,27.9,937100.0,18.5621,18.6623,18.5621,18.6423,937100.0
2008-05-19 11:30:00,27.9,27.95,27.88,27.93,1204900.0,18.6423,18.6757,18.6289,18.6623,1204900.0
2008-05-19 12:00:00,27.93,27.99,27.92,27.96,942300.0,18.6623,18.7024,18.6556,18.6823,942300.0
2008-05-19 12:30:00,27.96,28.0,27.96,27.98,3058000.0,18.6823,18.7091,18.6823,18.6957,3058000.0
2008-05-19 13:00:00,27.98,28.07,27.98,28.05,1952500.0,18.6957,18.7558,18.6957,18.7425,1952500.0
2008-05-19 13:30:00,28.05,28.06,27.95,27.96,1279400.0,18.7425,18.7492,18.6757,18.6823,1279400.0
2008-05-19 14:00:00,27.95,27.96,27.73,27.84,1948000.0,18.6757,18.6823,18.5287,18.6022,1948000.0
2008-05-19 14:30:00,27.83,27.93,27.8,27.85,2148200.0,18.5955,18.6623,18.5754,18.6088,2148200.0
2008-05-19 15:00:00,27.84,27.88,27.76,27.83,1786400.0,18.6022,18.6289,18.5487,18.5955,1786400.0
2008-05-19 15:30:00,27.83,27.83,27.58,27.76,2374600.0,18.5955,18.5955,18.4284,18.5487,2374600.0
2008-05-20 09:30:00,27.68,27.68,27.0,27.17,1899200.0,18.4953,18.4953,18.0409,18.1545,1899200.0
2008-05-20 10:00:00,27.17,27.36,27.17,27.23,1393000.0,18.1545,18.2814,18.1545,18.1946,1393000.0
2008-05-20 10:30:00,27.24,27.24,26.97,27.21,1556800.0,18.2013,18.2013,18.0208,18.1812,1556800.0
2008-05-20 11:00:00,27.21,27.24,27.03,27.07,849400.0,18.1812,18.2013,18.0609,18.0877,849400.0
2008-05-20 11:30:00,27.07,27.08,26.94,26.99,1725900.0,18.0877,18.0943,18.0008,18.0342,1725900.0
2008-05-20 12:00:00,26.99,27.24,26.97,27.19,1087900.0,18.0342,18.2013,18.0208,18.1678,1087900.0
2008-05-20 12:30:00,27.19,27.21,27.06,27.09,325000.0,18.1678,18.1812,18.081,18.101,325000.0
2008-05-20 13:00:00,27.08,27.2,27.08,27.16,340600.0,18.0943,18.1745,18.0943,18.1478,340600.0
2008-05-20 13:30:00,27.16,27.18,27.1,27.14,454300.0,18.1478,18.1612,18.1077,18.1344,454300.0
2008-05-20 14:00:00,27.13,27.14,27.01,27.04,1021100.0,18.1278,18.1344,18.0476,18.0676,1021100.0
2008-05-20 14:30:00,27.03,27.2,27.03,27.13,673500.0,18.0609,18.1745,18.0609,18.1278,673500.0
2008-05-20 15:00:00,27.14,27.27,27.13,27.23,891900.0,18.1344,18.2213,18.1278,18.1946,891900.0
2008-05-20 15:30:00,27.24,27.31,27.18,27.25,1915100.0,18.2013,18.248,18.1612,18.2079,1915100.0
2008-05-21 09:30:00,27.29,27.73,27.28,27.56,1540600.0,18.2347,18.5287,18.228,18.4151,1540600.0
2008-05-21 10:00:00,27.56,27.59,27.42,27.56,1155100.0,18.4151,18.4351,18.3215,18.4151,1155100.0
2008-05-21 10:30:00,27.56,27.57,27.23,27.26,908600.0,18.4151,18.4218,18.1946,18.2146,908600.0
2008-05-21 11:00:00,27.26,27.29,27.08,27.15,1324200.0,18.2146,18.2347,18.0943,18.1411,1324200.0
2008-05-21 11:30:00,27.14,27.17,27.06,27.11,1035100.0,18.1344,18.1545,18.081,18.1144,1035100.0
2008-05-21 12:00:00,27.11,27.24,27.09,27.24,478900.0,18.1144,18.2013,18.101,18.2013,478900.0
2008-05-21 12:30:00,27.24,27.3,27.18,27.26,391600.0,18.2013,18.2413,18.1612,18.2146,391600.0
2008-05-21 13:00:00,27.26,27.26,27.1,27.1,441400.0,18.2146,18.2146,18.1077,18.1077,441400.0
2008-05-21 13:30:00,27.11,27.2,26.97,27.0,600600.0,18.1144,18.1745,18.0208,18.0409,600600.0
2008-05-21 14:00:00,27.01,27.03,26.61,26.82,1803300.0,18.0476,18.0609,17.7803,17.9206,1803300.0
2008-05-21 14:30:00,26.82,26.9,26.65,26.89,1245000.0,17.9206,17.9741,17.807,17.9674,1245000.0
2008-05-21 15:00:00,26.9,26.9,26.68,26.72,1323400.0,17.9741,17.9741,17.8271,17.8538,1323400.0
2008-05-21 15:30:00,26.72,26.79,26.61,26.74,2300100.0,17.8538,17.9006,17.7803,17.8672,2300100.0
2008-05-22 09:30:00,26.79,27.17,26.7,27.01,1031700.0,17.9006,18.1545,17.8404,18.0476,1031700.0
2008-05-22 10:00:00,27.01,27.08,26.93,27.0,1468800.0,18.0476,18.0943,17.9941,18.0409,1468800.0
2008-05-22 10:30:00,27.0,27.1,26.95,27.05,942800.0,18.0409,18.1077,18.0075,18.0743,942800.0
2008-05-22 11:00:00,27.06,27.1,26.97,27.04,734800.0,18.081,18.1077,18.0208,18.0676,734800.0
2008-05-22 11:30:00,27.05,27.05,26.97,27.02,816100.0,18.0743,18.0743,18.0208,18.0543,816100.0
2008-05-22 12:00:00,27.03,27.06,26.99,27.01,766800.0,18.0609,18.081,18.0342,18.0476,766800.0
2008-05-22 12:30:00,27.02,27.05,26.99,27.01,855600.0,18.0543,18.0743,18.0342,18.0476,855600.0
2008-05-22 13:00:00,27.02,27.08,27.01,27.06,377300.0,18.0543,18.0943,18.0476,18.081,377300.0
2008-05-22 13:30:00,27.07,27.15,27.0,27.13,1809900.0,18.0877,18.1411,18.0409,18.1278,1809900.0
2008-05-22 14:00:00,27.13,27.23,27.02,27.04,811000.0,18.1278,18.1946,18.0543,18.0676,811000.0
2008-05-22 14:30:00,27.04,27.17,27.01,27.16,515600.0,18.0676,18.1545,18.0476,18.1478,515600.0
2008-05-22 15:00:00,27.16,27.19,26.99,27.0,616200.0,18.1478,18.1678,18.0342,18.0409,616200.0
2008-05-22 15:30:00,27.0,27.13,26.99,27.08,1186900.0,18.0409,18.1278,18.0342,18.0943,1186900.0
2008-05-23 09:30:00,27.0,27.27,27.0,27.06,795800.0,18.0409,18.2213,18.0409,18.081,795800.0
2008-05-23 10:00:00,27.06,27.2,27.02,27.05,552200.0,18.081,18.1745,18.0543,18.0743,552200.0
2008-05-23 10:30:00,27.04,27.05,26.95,27.03,904500.0,18.0676,18.0743,18.0075,18.0609,904500.0
2008-05-23 11:00:00,27.04,27.04,26.83,26.84,758200.0,18.0676,18.0676,17.9273,17.934,758200.0
2008-05-23 11:30:00,26.84,26.98,26.77,26.96,829600.0,17.934,18.0275,17.8872,18.0142,829600.0
2008-05-23 12:00:00,26.95,27.04,26.91,26.93,486500.0,18.0075,18.0676,17.9808,17.9941,486500.0
2008-05-23 12:30:00,26.92,26.93,26.74,26.8,737600.0,17.9874,17.9941,17.8672,17.9073,737600.0
2008-05-23 13:00:00,26.81,26.97,26.8,26.87,660000.0,17.9139,18.0208,17.9073,17.954,660000.0
2008-05-23 13:30:00,26.86,26.97,26.82,26.83,556600.0,17.9473,18.0208,17.9206,17.9273,556600.0
2008-05-23 14:00:00,26.83,26.95,26.8,26.91,923000.0,17.9273,18.0075,17.9073,17.9808,923000.0
2008-05-23 14:30:00,26.91,27.05,26.86,27.0,750200.0,17.9808,18.0743,17.9473,18.0409,750200.0
2008-05-23 15:00:00,27.0,27.09,26.97,27.07,812900.0,18.0409,18.101,18.0208,18.0877,812900.0
2008-05-23 15:30:00,27.07,27.16,27.0,27.04,1874800.0,18.0877,18.1478,18.0409,18.0676,1874800.0
2008-05-27 09:30:00,27.05,27.2,26.92,27.16,1363200.0,18.0743,18.1745,17.9874,18.1478,1363200.0
2008-05-27 10:00:00,27.15,27.33,27.01,27.03,965500.0,18.1411,18.2614,18.0476,18.0609,965500.0
2008-05-27 10:30:00,27.03,27.11,27.0,27.06,677600.0,18.0609,18.1144,18.0409,18.081,677600.0
2008-05-27 11:00:00,27.06,27.11,26.98,27.02,548800.0,18.081,18.1144,18.0275,18.0543,548800.0
2008-05-27 11:30:00,27.01,27.07,26.96,26.97,468800.0,18.0476,18.0877,18.0142,18.0208,468800.0
2008-05-27 12:00:00,26.96,27.06,26.94,27.06,519800.0,18.0142,18.081,18.0008,18.081,519800.0
2008-05-27 12:30:00,27.06,27.06,27.0,27.04,425900.0,18.081,18.081,18.0409,18.0676,425900.0
2008-05-27 13:00:00,27.04,27.06,26.98,27.02,575600.0,18.0676,18.081,18.0275,18.0543,575600.0
2008-05-27 13:30:00,27.02,27.05,27.0,27.04,516900.0,18.0543,18.0743,18.0409,18.0676,516900.0
2008-05-27 14:00:00,27.04,27.05,26.95,26.96,941000.0,18.0676,18.0743,18.0075,18.0142,941000.0
2008-05-27 14:30:00,26.96,27.11,26.95,27.11,850300.0,18.0142,18.1144,18.0075,18.1144,850300.0
2008-05-27 15:00:00,27.1,27.24,27.1,27.24,737400.0,18.1077,18.2013,18.1077,18.2013,737400.0
2008-05-27 15:30:00,27.24,27.34,27.23,27.28,1475100.0,18.2013,18.2681,18.1946,18.228,1475100.0
2008-05-28 09:30:00,27.4,27.6,27.36,27.47,1203800.0,18.3082,18.4418,18.2814,18.3549,1203800.0
2008-05-28 10:00:00,27.46,27.49,27.36,27.48,1011500.0,18.3483,18.3683,18.2814,18.3616,1011500.0
2008-05-28 10:30:00,27.48,27.6,27.37,27.56,843100.0,18.3616,18.4418,18.2881,18.4151,843100.0
2008-05-28 11:00:00,27.56,27.61,27.48,27.54,971100.0,18.4151,18.4485,18.3616,18.4017,971100.0
2008-05-28 11:30:00,27.54,27.56,27.42,27.45,752500.0,18.4017,18.4151,18.3215,18.3416,752500.0
2008-05-28 12:00:00,27.45,27.46,27.27,27.37,816300.0,18.3416,18.3483,18.2213,18.2881,816300.0
2008-05-28 12:30:00,27.38,27.53,27.35,27.51,560000.0,18.2948,18.395,18.2748,18.3817,560000.0
2008-05-28 13:00:00,27.51,27.6,27.49,27.6,444500.0,18.3817,18.4418,18.3683,18.4418,444500.0
2008-05-28 13:30:00,27.6,27.63,27.34,27.4,759700.0,18.4418,18.4618,18.2681,18.3082,759700.0
2008-05-28 14:00:00,27.41,27.48,27.33,27.42,470100.0,18.3148,18.3616,18.2614,18.3215,470100.0
2008-05-28 14:30:00,27.42,27.46,27.38,27.42,495100.0,18.3215,18.3483,18.2948,18.3215,495100.0
2008-05-28 15:00:00,27.42,27.54,27.41,27.52,657100.0,18.3215,18.4017,18.3148,18.3883,657100.0
2008-05-28 15:30:00,27.51,27.58,26.66,27.54,1444800.0,18.3817,18.4284,17.8137,18.4017,1444800.0
2008-05-29 09:30:00,27.62,27.69,27.33,27.37,1490300.0,18.4888,18.5357,18.2947,18.3214,1490300.0
2008-05-29 10:00:00,27.37,27.6,27.33,27.51,923800.0,18.3214,18.4754,18.2947,18.4152,923800.0
2008-05-29 10:30:00,27.52,27.53,27.3,27.3,885300.0,18.4219,18.4285,18.2746,18.2746,885300.0
2008-05-29 11:00:00,27.3,27.55,27.3,27.47,1291100.0,18.2746,18.4419,18.2746,18.3884,1291100.0
2008-05-29 11:30:00,27.47,27.5,27.36,27.42,510400.0,18.3884,18.4085,18.3148,18.3549,510400.0
2008-05-29 12:00:00,27.43,27.45,27.33,27.43,465900.0,18.3616,18.375,18.2947,18.3616,465900.0
2008-05-29 12:30:00,27.42,27.5,27.4,27.48,499700.0,18.3549,18.4085,18.3415,18.3951,499700.0
2008-05-29 13:00:00,27.48,27.54,27.36,27.41,532200.0,18.3951,18.4352,18.3148,18.3482,532200.0
2008-05-29 13:30:00,27.42,27.51,27.4,27.47,549900.0,18.3549,18.4152,18.3415,18.3884,549900.0
2008-05-29 14:00:00,27.47,27.54,27.44,27.46,704100.0,18.3884,18.4352,18.3683,18.3817,704100.0
2008-05-29 14:30:00,27.45,27.51,27.4,27.44,638900.0,18.375,18.4152,18.3415,18.3683,638900.0
2008-05-29 15:00:00,27.44,27.5,27.4,27.43,738600.0,18.3683,18.4085,18.3415,18.3616,738600.0
2008-05-29 15:30:00,27.43,27.49,27.35,27.4,1178000.0,18.3616,18.4018,18.3081,18.3415,1178000.0
2008-05-30 09:30:00,27.65,27.68,27.49,27.52,993700.0,18.5089,18.529,18.4018,18.4219,993700.0
2008-05-30 10:00:00,27.52,27.53,27.37,27.52,985700.0,18.4219,18.4285,18.3214,18.4219,985700.0
2008-05-30 10:30:00,27.52,27.57,27.35,27.44,1807600.0,18.4219,18.4553,18.3081,18.3683,1807600.0
2008-05-30 11:00:00,27.43,27.44,27.28,27.28,615800.0,18.3616,18.3683,18.2612,18.2612,615800.0
2008-05-30 11:30:00,27.28,27.37,27.26,27.32,549300.0,18.2612,18.3214,18.2478,18.288,549300.0
2008-05-30 12:00:00,27.32,27.32,27.22,27.31,764600.0,18.288,18.288,18.221,18.2813,764600.0
2008-05-30 12:30:00,27.32,27.36,27.24,27.33,590500.0,18.288,18.3148,18.2344,18.2947,590500.0
2008-05-30 13:00:00,27.33,27.4,27.32,27.38,747200.0,18.2947,18.3415,18.288,18.3281,747200.0
2008-05-30 13:30:00,27.38,27.45,27.35,27.36,611100.0,18.3281,18.375,18.3081,18.3148,611100.0
2008-05-30 14:00:00,27.35,27.39,27.3,27.39,507400.0,18.3081,18.3348,18.2746,18.3348,507400.0
2008-05-30 14:30:00,27.39,27.5,27.38,27.5,585400.0,18.3348,18.4085,18.3281,18.4085,585400.0
2008-05-30 15:00:00,27.5,27.52,27.33,27.4,875200.0,18.4085,18.4219,18.2947,18.3415,875200.0
2008-05-30 15:30:00,27.39,27.49,27.27,27.28,1788000.0,18.3348,18.4018,18.2545,18.2612,1788000.0
2008-06-02 09:30:00,27.29,27.33,26.75,26.79,1787400.0,18.2679,18.2947,17.9064,17.9332,1787400.0
2008-06-02 10:00:00,26.8,26.99,26.75,26.96,1523400.0,17.9399,18.0671,17.9064,18.047,1523400.0
2008-06-02 10:30:00,26.96,26.98,26.85,26.85,903500.0,18.047,18.0604,17.9734,17.9734,903500.0
2008-06-02 11:00:00,26.85,26.88,26.68,26.7,990700.0,17.9734,17.9934,17.8596,17.8729,990700.0
2008-06-02 11:30:00,26.69,26.86,26.65,26.84,785200.0,17.8663,17.9801,17.8395,17.9667,785200.0
2008-06-02 12:00:00,26.84,26.96,26.82,26.87,688800.0,17.9667,18.047,17.9533,17.9867,688800.0
2008-06-02 12:30:00,26.86,26.89,26.65,26.66,725400.0,17.9801,18.0001,17.8395,17.8462,725400.0
2008-06-02 13:00:00,26.66,26.84,26.66,26.84,570900.0,17.8462,17.9667,17.8462,17.9667,570900.0
2008-06-02 13:30:00,26.84,26.87,26.79,26.87,507700.0,17.9667,17.9867,17.9332,17.9867,507700.0
2008-06-02 14:00:00,26.87,26.91,26.84,26.9,836100.0,17.9867,18.0135,17.9667,18.0068,836100.0
2008-06-02 14:30:00,26.89,26.9,26.81,26.84,879100.0,18.0001,18.0068,17.9466,17.9667,879100.0
2008-06-02 15:00:00,26.83,26.88,26.78,26.87,931300.0,17.96,17.9934,17.9265,17.9867,931300.0
2008-06-02 15:30:00,26.88,26.93,26.85,26.88,1233300.0,17.9934,18.0269,17.9734,17.9934,1233300.0
2008-06-03 09:30:00,27.02,27.22,26.96,27.13,1450200.0,18.0872,18.221,18.047,18.1608,1450200.0
2008-06-03 10:00:00,27.12,27.23,27.03,27.08,1091800.0,18.1541,18.2277,18.0939,18.1273,1091800.0
2008-06-03 10:30:00,27.08,27.17,27.02,27.14,603400.0,18.1273,18.1876,18.0872,18.1675,603400.0
2008-06-03 11:00:00,27.14,27.23,26.83,26.87,3186000.0,18.1675,18.2277,17.96,17.9867,3186000.0
2008-06-03 11:30:00,26.87,26.93,26.77,26.89,1821500.0,17.9867,18.0269,17.9198,18.0001,1821500.0
2008-06-03 12:00:00,26.89,26.9,26.74,26.79,2663400.0,18.0001,18.0068,17.8997,17.9332,2663400.0
2008-06-03 12:30:00,26.79,26.79,26.66,26.75,1097500.0,17.9332,17.9332,17.8462,17.9064,1097500.0
2008-06-03 13:00:00,26.76,26.8,26.7,26.71,520500.0,17.9131,17.9399,17.8729,17.8796,520500.0
2008-06-03 13:30:00,26.71,26.72,26.51,26.59,1836700.0,17.8796,17.8863,17.7458,17.7993,1836700.0
2008-06-03 14:00:00,26.58,26.7,26.47,26.49,1460200.0,17.7926,17.8729,17.719,17.7324,1460200.0
2008-06-03 14:30:00,26.48,26.56,26.41,26.49,1005600.0,17.7257,17.7792,17.6788,17.7324,1005600.0
2008-06-03 15:00:00,26.49,26.76,26.46,26.76,1159800.0,17.7324,17.9131,17.7123,17.9131,1159800.0
2008-06-03 15:30:00,26.76,26.8,26.69,26.75,1944300.0,17.9131,17.9399,17.8663,17.9064,1944300.0
2008-06-04 09:30:00,26.64,26.73,26.52,26.57,937700.0,17.8328,17.893,17.7525,17.7859,937700.0
2008-06-04 10:00:00,26.57,26.76,26.48,26.75,1071200.0,17.7859,17.9131,17.7257,17.9064,1071200.0
2008-06-04 10:30:00,26.76,26.92,26.67,26.87,1118200.0,17.9131,18.0202,17.8529,17.9867,1118200.0
2008-06-04 11:00:00,26.88,26.91,26.74,26.74,1021700.0,17.9934,18.0135,17.8997,17.8997,1021700.0
2008-06-04 11:30:00,26.75,26.76,26.59,26.67,1061900.0,17.9064,17.9131,17.7993,17.8529,1061900.0
2008-06-04 12:00:00,26.67,26.78,26.62,26.7,742400.0,17.8529,17.9265,17.8194,17.8729,742400.0
2008-06-04 12:30:00,26.7,26.78,26.69,26.71,1031900.0,17.8729,17.9265,17.8663,17.8796,1031900.0
2008-06-04 13:00:00,26.7,26.76,26.64,26.74,559800.0,17.8729,17.9131,17.8328,17.8997,559800.0
2008-06-04 13:30:00,26.75,26.78,26.6,26.66,832600.0,17.9064,17.9265,17.806,17.8462,832600.0
2008-06-04 14:00:00,26.66,26.68,26.52,26.55,628500.0,17.8462,17.8596,17.7525,17.7725,628500.0
2008-06-04 14:30:00,26.55,26.73,26.48,26.52,1294500.0,17.7725,17.893,17.7257,17.7525,1294500.0
2008-06-04 15:00:00,26.52,26.62,26.48,26.55,1158700.0,17.7525,17.8194,17.7257,17.7725,1158700.0
2008-06-04 15:30:00,26.55,26.62,26.5,26.59,1819800.0,17.7725,17.8194,17.7391,17.7993,1819800.0
2008-06-05 09:30:00,26.78,26.99,26.68,26.84,1420800.0,17.9265,18.0671,17.8596,17.9667,1420800.0
2008-06-05 10:00:00,26.84,26.94,26.77,26.87,1721800.0,17.9667,18.0336,17.9198,17.9867,1721800.0
2008-06-05 10:30:00,26.87,26.95,26.86,26.94,1439300.0,17.9867,18.0403,17.9801,18.0336,1439300.0
2008-06-05 11:00:00,26.95,26.96,26.9,26.95,1159700.0,18.0403,18.047,18.0068,18.0403,1159700.0
2008-06-05 11:30:00,26.94,26.99,26.9,26.91,1324000.0,18.0336,18.0671,18.0068,18.0135,1324000.0
2008-06-05 12:00:00,26.9,27.0,26.9,27.0,1106700.0,18.0068,18.0738,18.0068,18.0738,1106700.0
2008-06-05 12:30:00,26.99,27.01,26.94,26.98,867600.0,18.0671,18.0805,18.0336,18.0604,867600.0
2008-06-05 13:00:00,26.98,27.01,26.95,26.98,582400.0,18.0604,18.0805,18.0403,18.0604,582400.0
2008-06-05 13:30:00,26.98,26.99,26.96,26.99,689100.0,18.0604,18.0671,18.047,18.0671,689100.0
2008-06-05 14:00:00,26.99,27.05,26.9,26.94,1203500.0,18.0671,18.1072,18.0068,18.0336,1203500.0
2008-06-05 14:30:00,26.94,27.11,26.91,27.11,808200.0,18.0336,18.1474,18.0135,18.1474,808200.0
2008-06-05 15:00:00,27.09,27.2,27.04,27.05,1341700.0,18.134,18.2076,18.1005,18.1072,1341700.0
2008-06-05 15:30:00,27.04,27.16,27.04,27.1,2133400.0,18.1005,18.1809,18.1005,18.1407,2133400.0
2008-06-06 09:30:00,26.86,26.9,26.53,26.77,2272000.0,17.9801,18.0068,17.7592,17.9198,2272000.0
2008-06-06 10:00:00,26.78,26.87,26.61,26.84,2019200.0,17.9265,17.9867,17.8127,17.9667,2019200.0
2008-06-06 10:30:00,26.83,26.88,26.75,26.82,1812800.0,17.96,17.9934,17.9064,17.9533,1812800.0
2008-06-06 11:00:00,26.81,26.82,26.59,26.61,3598300.0,17.9466,17.9533,17.7993,17.8127,3598300.0
2008-06-06 11:30:00,26.61,26.77,26.58,26.73,823400.0,17.8127,17.9198,17.7926,17.893,823400.0
2008-06-06 12:00:00,26.73,26.75,26.62,26.66,556400.0,17.893,17.9064,17.8194,17.8462,556400.0
2008-06-06 12:30:00,26.66,26.79,26.65,26.79,988400.0,17.8462,17.9332,17.8395,17.9332,988400.0
2008-06-06 13:00:00,26.79,26.83,26.7,26.75,950400.0,17.9332,17.96,17.8729,17.9064,950400.0
2008-06-06 13:30:00,26.75,26.83,26.74,26.76,655000.0,17.9064,17.96,17.8997,17.9131,655000.0
2008-06-06 14:00:00,26.76,26.8,26.7,26.79,1782500.0,17.9131,17.9399,17.8729,17.9332,1782500.0
2008-06-06 14:30:00,26.79,26.83,26.75,26.76,793200.0,17.9332,17.96,17.9064,17.9131,793200.0
2008-06-06 15:00:00,26.75,26.91,26.71,26.76,1326300.0,17.9064,18.0135,17.8796,17.9131,1326300.0
2008-06-06 15:30:00,26.77,26.77,26.55,26.55,1843000.0,17.9198,17.9198,17.7725,17.7725,1843000.0
2008-06-09 09:30:00,26.7,26.88,26.55,26.76,1403400.0,17.8729,17.9934,17.7725,17.9131,1403400.0
2008-06-09 10:00:00,26.75,26.87,26.61,26.63,1071200.0,17.9064,17.9867,17.8127,17.8261,1071200.0
2008-06-09 10:30:00,26.63,26.68,26.53,26.54,504500.0,17.8261,17.8596,17.7592,17.7658,504500.0
2008-06-09 11:00:00,26.54,26.64,26.5,26.62,383700.0,17.7658,17.8328,17.7391,17.8194,383700.0
2008-06-09 11:30:00,26.62,26.75,26.62,26.67,457200.0,17.8194,17.9064,17.8194,17.8529,457200.0
2008-06-09 12:00:00,26.67,26.7,26.6,26.6,438400.0,17.8529,17.8729,17.806,17.806,438400.0
2008-06-09 12:30:00,26.6,26.64,26.57,26.63,421500.0,17.806,17.8328,17.7859,17.8261,421500.0
2008-06-09 13:00:00,26.62,26.66,26.48,26.66,1122400.0,17.8194,17.8462,17.7257,17.8462,1122400.0
2008-06-09 13:30:00,26.66,26.66,26.46,26.47,817000.0,17.8462,17.8462,17.7123,17.719,817000.0
2008-06-09 14:00:00,26.48,26.55,26.43,26.54,791600.0,17.7257,17.7725,17.6922,17.7658,791600.0
2008-06-09 14:30:00,26.53,26.69,26.52,26.6,1448700.0,17.7592,17.8663,17.7525,17.806,1448700.0
2008-06-09 15:00:00,26.6,26.73,26.51,26.68,1170900.0,17.806,17.893,17.7458,17.8596,1170900.0
2008-06-09 15:30:00,26.67,26.91,26.66,26.81,3239700.0,17.8529,18.0135,17.8462,17.9466,3239700.0
2008-06-10 09:30:00,26.51,26.54,26.28,26.36,1680400.0,17.7458,17.7658,17.5918,17.6454,1680400.0
2008-06-10 10:00:00,26.36,26.51,26.3,26.48,1158400.0,17.6454,17.7458,17.6052,17.7257,1158400.0
2008-06-10 10:30:00,26.48,26.5,26.37,26.45,815200.0,17.7257,17.7391,17.652,17.7056,815200.0
2008-06-10 11:00:00,26.44,26.5,26.33,26.35,986700.0,17.6989,17.7391,17.6253,17.6387,986700.0
2008-06-10 11:30:00,26.35,26.47,26.29,26.39,1025700.0,17.6387,17.719,17.5985,17.6654,1025700.0
2008-06-10 12:00:00,26.38,26.49,26.32,26.42,766000.0,17.6587,17.7324,17.6186,17.6855,766000.0
2008-06-10 12:30:00,26.42,26.46,26.37,26.4,865900.0,17.6855,17.7123,17.652,17.6721,865900.0
2008-06-10 13:00:00,26.39,26.5,26.33,26.49,1087900.0,17.6654,17.7391,17.6253,17.7324,1087900.0
2008-06-10 13:30:00,26.48,26.49,26.36,26.4,678000.0,17.7257,17.7324,17.6454,17.6721,678000.0
2008-06-10 14:00:00,26.39,26.41,26.27,26.34,823800.0,17.6654,17.6788,17.5851,17.632,823800.0
2008-06-10 14:30:00,26.35,26.4,26.32,26.38,714700.0,17.6387,17.6721,17.6186,17.6587,714700.0
2008-06-10 15:00:00,26.39,26.48,26.36,26.42,842300.0,17.6654,17.7257,17.6454,17.6855,842300.0
2008-06-10 15:30:00,26.42,26.46,26.33,26.36,1573000.0,17.6855,17.7123,17.6253,17.6454,1573000.0
2008-06-11 09:30:00,26.54,26.85,26.36,26.72,1534800.0,17.7658,17.9734,17.6454,17.8863,1534800.0
2008-06-11 10:00:00,26.72,26.75,26.5,26.57,1700100.0,17.8863,17.9064,17.7391,17.7859,1700100.0
2008-06-11 10:30:00,26.57,26.75,26.41,26.74,1363000.0,17.7859,17.9064,17.6788,17.8997,1363000.0
2008-06-11 11:00:00,26.74,26.78,26.53,26.53,1023300.0,17.8997,17.9265,17.7592,17.7592,1023300.0
2008-06-11 11:30:00,26.53,26.78,26.51,26.72,1344600.0,17.7592,17.9265,17.7458,17.8863,1344600.0
2008-06-11 12:00:00,26.72,26.78,26.62,26.65,919600.0,17.8863,17.9265,17.8194,17.8395,919600.0
2008-06-11 12:30:00,26.64,26.7,26.55,26.66,768800.0,17.8328,17.8729,17.7725,17.8462,768800.0
2008-06-11 13:00:00,26.67,26.89,26.64,26.78,1094700.0,17.8529,18.0001,17.8328,17.9265,1094700.0
2008-06-11 13:30:00,26.78,26.84,26.7,26.76,1011500.0,17.9265,17.9667,17.8729,17.9131,1011500.0
2008-06-11 14:00:00,26.77,26.8,26.7,26.75,1322200.0,17.9198,17.9399,17.8729,17.9064,1322200.0
2008-06-11 14:30:00,26.75,26.79,26.68,26.71,1074900.0,17.9064,17.9332,17.8596,17.8796,1074900.0
2008-06-11 15:00:00,26.71,26.84,26.65,26.7,2047900.0,17.8796,17.9667,17.8395,17.8729,2047900.0
2008-06-11 15:30:00,26.71,26.73,26.53,26.57,2093600.0,17.8796,17.893,17.7592,17.7859,2093600.0
2008-06-12 09:30:00,26.67,27.03,26.41,26.93,1850700.0,17.8529,18.0939,17.6788,18.0269,1850700.0
2008-06-12 10:00:00,26.94,26.96,26.64,26.72,1311800.0,18.0336,18.047,17.8328,17.8863,1311800.0
2008-06-12 10:30:00,26.71,26.86,26.69,26.81,863100.0,17.8796,17.9801,17.8663,17.9466,863100.0
2008-06-12 11:00:00,26.81,26.95,26.8,26.87,895800.0,17.9466,18.0403,17.9399,17.9867,895800.0
2008-06-12 11:30:00,26.87,26.89,26.7,26.74,940700.0,17.9867,18.0001,17.8729,17.8997,940700.0
2008-06-12 12:00:00,26.75,26.78,26.68,26.75,723300.0,17.9064,17.9265,17.8596,17.9064,723300.0
2008-06-12 12:30:00,26.75,26.78,26.7,26.72,760500.0,17.9064,17.9265,17.8729,17.8863,760500.0
2008-06-12 13:00:00,26.71,26.79,26.7,26.75,690300.0,17.8796,17.9332,17.8729,17.9064,690300.0
2008-06-12 13:30:00,26.74,26.89,26.7,26.86,1437300.0,17.8997,18.0001,17.8729,17.9801,1437300.0
2008-06-12 14:00:00,26.86,26.95,26.84,26.88,1655600.0,17.9801,18.0403,17.9667,17.9934,1655600.0
2008-06-12 14:30:00,26.88,26.95,26.75,26.86,1494700.0,17.9934,18.0403,17.9064,17.9801,1494700.0
2008-06-12 15:00:00,26.87,26.87,26.67,26.71,1131400.0,17.9867,17.9867,17.8529,17.8796,1131400.0
2008-06-12 15:30:00,26.71,26.85,26.62,26.81,1887900.0,17.8796,17.9734,17.8194,17.9466,1887900.0
2008-06-13 09:30:00,27.02,27.16,26.92,27.12,1684800.0,18.0872,18.1809,18.0202,18.1541,1684800.0
2008-06-13 10:00:00,27.12,27.45,27.08,27.37,1549400.0,18.1541,18.375,18.1273,18.3214,1549400.0
2008-06-13 10:30:00,27.36,27.4,27.25,27.34,1065400.0,18.3148,18.3415,18.2411,18.3014,1065400.0
2008-06-13 11:00:00,27.34,27.43,27.3,27.38,788800.0,18.3014,18.3616,18.2746,18.3281,788800.0
2008-06-13 11:30:00,27.37,27.48,27.36,27.48,649100.0,18.3214,18.3951,18.3148,18.3951,649100.0
2008-06-13 12:00:00,27.48,27.55,27.43,27.5,811000.0,18.3951,18.4419,18.3616,18.4085,811000.0
2008-06-13 12:30:00,27.49,27.55,27.39,27.43,605000.0,18.4018,18.4419,18.3348,18.3616,605000.0
2008-06-13 13:00:00,27.43,27.55,27.36,27.53,891300.0,18.3616,18.4419,18.3148,18.4285,891300.0
2008-06-13 13:30:00,27.54,27.54,27.33,27.38,1242700.0,18.4352,18.4352,18.2947,18.3281,1242700.0
2008-06-13 14:00:00,27.37,27.4,27.31,27.34,714700.0,18.3214,18.3415,18.2813,18.3014,714700.0
2008-06-13 14:30:00,27.33,27.48,27.32,27.45,656000.0,18.2947,18.3951,18.288,18.375,656000.0
2008-06-13 15:00:00,27.45,27.46,27.34,27.35,766700.0,18.375,18.3817,18.3014,18.3081,766700.0
2008-06-13 15:30:00,27.35,27.5,27.27,27.49,1659700.0,18.3081,18.4085,18.2545,18.4018,1659700.0
2008-06-16 09:30:00,27.45,27.46,27.07,27.33,1761600.0,18.375,18.3817,18.1206,18.2947,1761600.0
2008-06-16 10:00:00,27.33,27.56,27.3,27.43,994400.0,18.2947,18.4486,18.2746,18.3616,994400.0
2008-06-16 10:30:00,27.42,27.48,27.37,27.46,748200.0,18.3549,18.3951,18.3214,18.3817,748200.0
2008-06-16 11:00:00,27.46,27.46,27.35,27.4,973800.0,18.3817,18.3817,18.3081,18.3415,973800.0
2008-06-16 11:30:00,27.4,27.42,27.35,27.39,637000.0,18.3415,18.3549,18.3081,18.3348,637000.0
2008-06-16 12:00:00,27.38,27.38,27.23,27.26,686600.0,18.3281,18.3281,18.2277,18.2478,686600.0
2008-06-16 12:30:00,27.27,27.34,27.25,27.29,666700.0,18.2545,18.3014,18.2411,18.2679,666700.0
2008-06-16 13:00:00,27.29,27.35,27.23,27.35,792500.0,18.2679,18.3081,18.2277,18.3081,792500.0
2008-06-16 13:30:00,27.35,27.39,27.3,27.31,985800.0,18.3081,18.3348,18.2746,18.2813,985800.0
2008-06-16 14:00:00,27.3,27.32,27.24,27.25,953900.0,18.2746,18.288,18.2344,18.2411,953900.0
2008-06-16 14:30:00,27.25,27.26,27.19,27.22,973200.0,18.2411,18.2478,18.201,18.221,973200.0
2008-06-16 15:00:00,27.22,27.22,27.13,27.13,1330200.0,18.221,18.221,18.1608,18.1608,1330200.0
2008-06-16 15:30:00,27.14,27.15,27.05,27.08,2245200.0,18.1675,18.1742,18.1072,18.1273,2245200.0
2008-06-17 09:30:00,27.3,27.41,26.89,27.05,1392000.0,18.2746,18.3482,18.0001,18.1072,1392000.0
2008-06-17 10:00:00,27.06,27.1,26.84,26.87,1377200.0,18.1139,18.1407,17.9667,17.9867,1377200.0
2008-06-17 10:30:00,26.87,27.05,26.8,26.98,732700.0,17.9867,18.1072,17.9399,18.0604,732700.0
2008-06-17 11:00:00,26.98,27.03,26.87,26.89,739200.0,18.0604,18.0939,17.9867,18.0001,739200.0
2008-06-17 11:30:00,26.89,26.95,26.85,26.89,722300.0,18.0001,18.0403,17.9734,18.0001,722300.0
2008-06-17 12:00:00,26.89,26.9,26.73,26.77,885300.0,18.0001,18.0068,17.893,17.9198,885300.0
2008-06-17 12:30:00,26.77,26.8,26.71,26.76,710800.0,17.9198,17.9399,17.8796,17.9131,710800.0
2008-06-17 13:00:00,26.76,26.85,26.71,26.81,523100.0,17.9131,17.9734,17.8796,17.9466,523100.0
2008-06-17 13:30:00,26.82,26.89,26.79,26.85,707800.0,17.9533,18.0001,17.9332,17.9734,707800.0
2008-06-17 14:00:00,26.86,26.9,26.8,26.86,532700.0,17.9801,18.0068,17.9399,17.9801,532700.0
2008-06-17 14:30:00,26.87,26.9,26.83,26.84,1293800.0,17.9867,18.0068,17.96,17.9667,1293800.0
2008-06-17 15:00:00,26.84,26.86,26.65,26.69,1466400.0,17.9667,17.9801,17.8395,17.8663,1466400.0
2008-06-17 15:30:00,26.69,26.72,26.58,26.65,2049100.0,17.8663,17.8863,17.7926,17.8395,2049100.0
2008-06-18 09:30:00,26.72,26.72,26.18,26.2,1917500.0,17.8863,17.8863,17.5249,17.5382,1917500.0
2008-06-18 10:00:00,26.21,26.34,26.18,26.2,1389600.0,17.5449,17.632,17.5249,17.5382,1389600.0
2008-06-18 10:30:00,26.21,26.29,26.08,26.24,1416200.0,17.5449,17.5985,17.4579,17.565,1416200.0
2008-06-18 11:00:00,26.25,26.34,26.22,26.24,524100.0,17.5717,17.632,17.5516,17.565,524100.0
2008-06-18 11:30:00,26.25,26.33,26.2,26.27,1061600.0,17.5717,17.6253,17.5382,17.5851,1061600.0
2008-06-18 12:00:00,26.28,26.32,26.21,26.22,446700.0,17.5918,17.6186,17.5449,17.5516,446700.0
2008-06-18 12:30:00,26.22,26.24,26.1,26.16,692000.0,17.5516,17.565,17.4713,17.5115,692000.0
2008-06-18 13:00:00,26.17,26.17,26.05,26.09,671100.0,17.5182,17.5182,17.4378,17.4646,671100.0
2008-06-18 13:30:00,26.09,26.1,25.93,26.06,1297200.0,17.4646,17.4713,17.3575,17.4445,1297200.0
2008-06-18 14:00:00,26.07,26.15,26.02,26.09,1283900.0,17.4512,17.5048,17.4178,17.4646,1283900.0
2008-06-18 14:30:00,26.09,26.23,26.07,26.22,946000.0,17.4646,17.5583,17.4512,17.5516,946000.0
2008-06-18 15:00:00,26.23,26.29,26.17,26.21,1022300.0,17.5583,17.5985,17.5182,17.5449,1022300.0
2008-06-18 15:30:00,26.2,26.26,26.14,26.2,1413900.0,17.5382,17.5784,17.4981,17.5382,1413900.0
2008-06-19 09:30:00,26.0,26.1,25.12,25.35,3289900.0,17.4044,17.4713,16.8153,16.9693,3289900.0
2008-06-19 10:00:00,25.35,25.39,25.12,25.2,1783400.0,16.9693,16.996,16.8153,16.8689,1783400.0
2008-06-19 10:30:00,25.2,25.51,25.2,25.49,1916000.0,16.8689,17.0764,16.8689,17.063,1916000.0
2008-06-19 11:00:00,25.5,25.56,25.26,25.34,1984600.0,17.0697,17.1098,16.909,16.9626,1984600.0
2008-06-19 11:30:00,25.34,25.52,25.34,25.49,958700.0,16.9626,17.0831,16.9626,17.063,958700.0
2008-06-19 12:00:00,25.49,25.69,25.46,25.68,1022800.0,17.063,17.1969,17.0429,17.1902,1022800.0
2008-06-19 12:30:00,25.69,25.7,25.51,25.52,893600.0,17.1969,17.2036,17.0764,17.0831,893600.0
2008-06-19 13:00:00,25.53,25.57,25.45,25.57,713800.0,17.0898,17.1165,17.0362,17.1165,713800.0
2008-06-19 13:30:00,25.57,25.62,25.49,25.54,486800.0,17.1165,17.15,17.063,17.0964,486800.0
2008-06-19 14:00:00,25.53,25.6,25.48,25.57,578200.0,17.0898,17.1366,17.0563,17.1165,578200.0
2008-06-19 14:30:00,25.57,25.75,25.57,25.71,836600.0,17.1165,17.237,17.1165,17.2102,836600.0
2008-06-19 15:00:00,25.72,25.77,25.64,25.68,1200300.0,17.2169,17.2504,17.1634,17.1902,1200300.0
2008-06-19 15:30:00,25.68,25.76,25.61,25.63,2346000.0,17.1902,17.2437,17.1433,17.1567,2346000.0
2008-06-20 09:30:00,25.63,25.87,25.36,25.42,3431600.0,17.1567,17.3173,16.976,17.0161,3431600.0
2008-06-20 10:00:00,25.43,25.44,25.17,25.42,1168100.0,17.0228,17.0295,16.8488,17.0161,1168100.0
2008-06-20 10:30:00,25.43,25.45,25.32,25.41,1143000.0,17.0228,17.0362,16.9492,17.0094,1143000.0
2008-06-20 11:00:00,25.41,25.49,25.36,25.46,706200.0,17.0094,17.063,16.976,17.0429,706200.0
2008-06-20 11:30:00,25.45,25.52,25.33,25.36,719500.0,17.0362,17.0831,16.9559,16.976,719500.0
2008-06-20 12:00:00,25.35,25.36,25.25,25.34,673200.0,16.9693,16.976,16.9023,16.9626,673200.0
2008-06-20 12:30:00,25.34,25.39,25.32,25.34,335100.0,16.9626,16.996,16.9492,16.9626,335100.0
2008-06-20 13:00:00,25.35,25.42,25.3,25.33,493000.0,16.9693,17.0161,16.9358,16.9559,493000.0
2008-06-20 13:30:00,25.32,25.33,25.23,25.26,522900.0,16.9492,16.9559,16.8889,16.909,522900.0
2008-06-20 14:00:00,25.25,25.31,25.16,25.24,636300.0,16.9023,16.9425,16.8421,16.8956,636300.0
2008-06-20 14:30:00,25.24,25.27,25.16,25.17,683000.0,16.8956,16.9157,16.8421,16.8488,683000.0
2008-06-20 15:00:00,25.17,25.37,25.07,25.2,1158100.0,16.8488,16.9826,16.7818,16.8689,1158100.0
2008-06-20 15:30:00,25.19,25.3,25.16,25.24,1670900.0,16.8622,16.9358,16.8421,16.8956,1670900.0
2008-06-23 09:30:00,25.42,25.53,25.35,25.5,940700.0,17.0161,17.0898,16.9693,17.0697,940700.0
2008-06-23 10:00:00,25.49,25.52,25.41,25.49,746800.0,17.063,17.0831,17.0094,17.063,746800.0
2008-06-23 10:30:00,25.49,25.62,25.39,25.41,662700.0,17.063,17.15,16.996,17.0094,662700.0
2008-06-23 11:00:00,25.41,25.44,25.27,25.37,825000.0,17.0094,17.0295,16.9157,16.9826,825000.0
2008-06-23 11:30:00,25.37,25.55,25.34,25.53,827500.0,16.9826,17.1031,16.9626,17.0898,827500.0
2008-06-23 12:00:00,25.53,25.55,25.36,25.42,385500.0,17.0898,17.1031,16.976,17.0161,385500.0
2008-06-23 12:30:00,25.42,25.46,25.33,25.45,585800.0,17.0161,17.0429,16.9559,17.0362,585800.0
2008-06-23 13:00:00,25.46,25.47,25.33,25.42,618800.0,17.0429,17.0496,16.9559,17.0161,618800.0
2008-06-23 13:30:00,25.42,25.48,25.39,25.43,420300.0,17.0161,17.0563,16.996,17.0228,420300.0
2008-06-23 14:00:00,25.43,25.51,25.43,25.51,1204600.0,17.0228,17.0764,17.0228,17.0764,1204600.0
2008-06-23 14:30:00,25.51,25.55,25.45,25.49,659300.0,17.0764,17.1031,17.0362,17.063,659300.0
2008-06-23 15:00:00,25.49,25.5,25.44,25.49,1252100.0,17.063,17.0697,17.0295,17.063,1252100.0
2008-06-23 15:30:00,25.48,25.49,25.37,25.39,2087000.0,17.0563,17.063,16.9826,16.996,2087000.0
2008-06-24 09:30:00,25.27,25.37,25.08,25.11,1322900.0,16.9157,16.9826,16.7885,16.8086,1322900.0
2008-06-24 10:00:00,25.11,25.13,25.01,25.06,1278900.0,16.8086,16.822,16.7417,16.7751,1278900.0
2008-06-24 10:30:00,25.07,25.15,24.97,25.11,1510000.0,16.7818,16.8354,16.7149,16.8086,1510000.0
2008-06-24 11:00:00,25.11,25.16,25.02,25.04,1273000.0,16.8086,16.8421,16.7484,16.7617,1273000.0
2008-06-24 11:30:00,25.04,25.15,25.01,25.07,1047100.0,16.7617,16.8354,16.7417,16.7818,1047100.0
2008-06-24 12:00:00,25.07,25.09,25.03,25.08,574400.0,16.7818,16.7952,16.7551,16.7885,574400.0
2008-06-24 12:30:00,25.07,25.08,25.02,25.03,513000.0,16.7818,16.7885,16.7484,16.7551,513000.0
2008-06-24 13:00:00,25.03,25.08,25.02,25.03,534400.0,16.7551,16.7885,16.7484,16.7551,534400.0
2008-06-24 13:30:00,25.02,25.12,25.02,25.12,1004700.0,16.7484,16.8153,16.7484,16.8153,1004700.0
2008-06-24 14:00:00,25.11,25.19,25.08,25.09,672900.0,16.8086,16.8622,16.7885,16.7952,672900.0
2008-06-24 14:30:00,25.09,25.11,24.88,24.92,1373800.0,16.7952,16.8086,16.6546,16.6814,1373800.0
2008-06-24 15:00:00,24.92,24.98,24.86,24.88,1146200.0,16.6814,16.7216,16.6413,16.6546,1146200.0
2008-06-24 15:30:00,24.89,24.91,24.76,24.86,1904000.0,16.6613,16.6747,16.5743,16.6413,1904000.0
2008-06-25 09:30:00,25.04,25.52,25.0,25.51,2259800.0,16.7617,17.0831,16.735,17.0764,2259800.0
2008-06-25 10:00:00,25.51,25.56,25.45,25.49,1257100.0,17.0764,17.1098,17.0362,17.063,1257100.0
2008-06-25 10:30:00,25.48,25.56,25.47,25.49,1813100.0,17.0563,17.1098,17.0496,17.063,1813100.0
2008-06-25 11:00:00,25.49,25.53,25.4,25.45,886900.0,17.063,17.0898,17.0027,17.0362,886900.0
2008-06-25 11:30:00,25.44,25.5,25.41,25.45,681600.0,17.0295,17.0697,17.0094,17.0362,681600.0
2008-06-25 12:00:00,25.44,25.48,25.43,25.44,1104000.0,17.0295,17.0563,17.0228,17.0295,1104000.0
2008-06-25 12:30:00,25.43,25.45,25.37,25.42,648700.0,17.0228,17.0362,16.9826,17.0161,648700.0
2008-06-25 13:00:00,25.43,25.43,25.36,25.39,663400.0,17.0228,17.0228,16.976,16.996,663400.0
2008-06-25 13:30:00,25.4,25.41,25.35,25.36,275300.0,17.0027,17.0094,16.9693,16.976,275300.0
2008-06-25 14:00:00,25.36,25.47,25.28,25.38,1415700.0,16.976,17.0496,16.9224,16.9893,1415700.0
2008-06-25 14:30:00,25.38,25.41,25.25,25.38,1462500.0,16.9893,17.0094,16.9023,16.9893,1462500.0
2008-06-25 15:00:00,25.37,25.45,25.24,25.33,1490500.0,16.9826,17.0362,16.8956,16.9559,1490500.0
2008-06-25 15:30:00,25.34,25.34,25.16,25.25,2037900.0,16.9626,16.9626,16.8421,16.9023,2037900.0
2008-06-26 09:30:00,24.95,24.96,24.47,24.74,1911100.0,16.7015,16.7082,16.3802,16.5609,1911100.0
2008-06-26 10:00:00,24.74,24.85,24.67,24.78,940400.0,16.5609,16.6346,16.5141,16.5877,940400.0
2008-06-26 10:30:00,24.77,24.79,24.51,24.54,948300.0,16.581,16.5944,16.407,16.427,948300.0
2008-06-26 11:00:00,24.54,24.67,24.51,24.62,854200.0,16.427,16.5141,16.407,16.4806,854200.0
2008-06-26 11:30:00,24.62,24.66,24.52,24.55,808700.0,16.4806,16.5074,16.4137,16.4337,808700.0
2008-06-26 12:00:00,24.55,24.55,24.41,24.46,695500.0,16.4337,16.4337,16.34,16.3735,695500.0
2008-06-26 12:30:00,24.45,24.48,24.35,24.42,465100.0,16.3668,16.3869,16.2999,16.3467,465100.0
2008-06-26 13:00:00,24.42,24.51,24.36,24.38,417600.0,16.3467,16.407,16.3066,16.3199,417600.0
2008-06-26 13:30:00,24.38,24.53,24.38,24.49,398200.0,16.3199,16.4204,16.3199,16.3936,398200.0
2008-06-26 14:00:00,24.48,24.5,24.32,24.39,759400.0,16.3869,16.4003,16.2798,16.3266,759400.0
2008-06-26 14:30:00,24.39,24.4,24.27,24.32,999200.0,16.3266,16.3333,16.2463,16.2798,999200.0
2008-06-26 15:00:00,24.33,24.41,24.31,24.35,994500.0,16.2865,16.34,16.2731,16.2999,994500.0
2008-06-26 15:30:00,24.34,24.37,24.24,24.26,2219500.0,16.2932,16.3132,16.2262,16.2396,2219500.0
2008-06-27 09:30:00,24.08,24.11,23.3,23.63,4593500.0,16.1191,16.1392,15.597,15.8179,4593500.0
2008-06-27 10:00:00,23.63,23.83,23.58,23.66,2719900.0,15.8179,15.9518,15.7844,15.838,2719900.0
2008-06-27 10:30:00,23.66,23.72,23.48,23.54,2164500.0,15.838,15.8781,15.7175,15.7576,2164500.0
2008-06-27 11:00:00,23.54,23.54,23.41,23.5,1249400.0,15.7576,15.7576,15.6706,15.7309,1249400.0
2008-06-27 11:30:00,23.5,23.52,23.45,23.49,934500.0,15.7309,15.7443,15.6974,15.7242,934500.0
2008-06-27 12:00:00,23.5,23.51,23.46,23.5,808400.0,15.7309,15.7376,15.7041,15.7309,808400.0
2008-06-27 12:30:00,23.49,23.56,23.46,23.52,1158400.0,15.7242,15.771,15.7041,15.7443,1158400.0
2008-06-27 13:00:00,23.53,23.55,23.37,23.38,1322400.0,15.751,15.7643,15.6439,15.6505,1322400.0
2008-06-27 13:30:00,23.38,23.48,23.37,23.43,753800.0,15.6505,15.7175,15.6439,15.684,753800.0
2008-06-27 14:00:00,23.43,23.61,23.39,23.58,1438300.0,15.684,15.8045,15.6572,15.7844,1438300.0
2008-06-27 14:30:00,23.58,23.62,23.51,23.62,1298800.0,15.7844,15.8112,15.7376,15.8112,1298800.0
2008-06-27 15:00:00,23.61,23.63,23.47,23.5,1222000.0,15.8045,15.8179,15.7108,15.7309,1222000.0
2008-06-27 15:30:00,23.49,23.59,23.4,23.48,3224600.0,15.7242,15.7911,15.6639,15.7175,3224600.0
2008-06-30 09:30:00,23.42,23.5,23.18,23.19,1548100.0,15.6773,15.7309,15.5167,15.5234,1548100.0
2008-06-30 10:00:00,23.2,23.27,23.1,23.25,1156700.0,15.5301,15.5769,15.4631,15.5635,1156700.0
2008-06-30 10:30:00,23.25,23.33,23.14,23.32,1002800.0,15.5635,15.6171,15.4899,15.6104,1002800.0
2008-06-30 11:00:00,23.32,23.41,23.28,23.39,1090000.0,15.6104,15.6706,15.5836,15.6572,1090000.0
2008-06-30 11:30:00,23.39,23.39,23.21,23.25,950100.0,15.6572,15.6572,15.5367,15.5635,950100.0
2008-06-30 12:00:00,23.25,23.35,23.22,23.35,665700.0,15.5635,15.6305,15.5434,15.6305,665700.0
2008-06-30 12:30:00,23.35,23.37,23.27,23.27,738200.0,15.6305,15.6439,15.5769,15.5769,738200.0
2008-06-30 13:00:00,23.28,23.35,23.22,23.27,767600.0,15.5836,15.6305,15.5434,15.5769,767600.0
2008-06-30 13:30:00,23.27,23.3,23.14,23.15,961100.0,15.5769,15.597,15.4899,15.4966,961100.0
2008-06-30 14:00:00,23.15,23.19,23.1,23.17,786100.0,15.4966,15.5234,15.4631,15.51,786100.0
2008-06-30 14:30:00,23.17,23.25,23.12,23.19,901800.0,15.51,15.5635,15.4765,15.5234,901800.0
2008-06-30 15:00:00,23.19,23.26,23.18,23.2,1122100.0,15.5234,15.5702,15.5167,15.5301,1122100.0
2008-06-30 15:30:00,23.2,23.26,23.02,23.06,2664500.0,15.5301,15.5702,15.4096,15.4363,2664500.0
2008-07-01 09:30:00,22.75,22.8,22.49,22.75,1926400.0,15.2288,15.2623,15.0548,15.2288,1926400.0
2008-07-01 10:00:00,22.75,23.0,22.74,22.86,1428200.0,15.2288,15.3962,15.2221,15.3025,1428200.0
2008-07-01 10:30:00,22.87,23.03,22.87,23.0,1531100.0,15.3092,15.4163,15.3092,15.3962,1531100.0
2008-07-01 11:00:00,23.0,23.03,22.91,22.98,1017700.0,15.3962,15.4163,15.3359,15.3828,1017700.0
2008-07-01 11:30:00,22.98,23.05,22.82,22.86,787500.0,15.3828,15.4296,15.2757,15.3025,787500.0
2008-07-01 12:00:00,22.87,22.9,22.57,22.66,1095500.0,15.3092,15.3292,15.1083,15.1686,1095500.0
2008-07-01 12:30:00,22.66,22.75,22.6,22.67,888900.0,15.1686,15.2288,15.1284,15.1753,888900.0
2008-07-01 13:00:00,22.67,22.77,22.59,22.73,852500.0,15.1753,15.2422,15.1217,15.2154,852500.0
2008-07-01 13:30:00,22.72,22.73,22.58,22.6,2086000.0,15.2087,15.2154,15.115,15.1284,2086000.0
2008-07-01 14:00:00,22.6,22.71,22.55,22.65,3107100.0,15.1284,15.202,15.0949,15.1619,3107100.0
2008-07-01 14:30:00,22.64,22.85,22.61,22.68,2805400.0,15.1552,15.2958,15.1351,15.182,2805400.0
2008-07-01 15:00:00,22.69,22.71,22.51,22.61,2705200.0,15.1887,15.202,15.0682,15.1351,2705200.0
2008-07-01 15:30:00,22.62,22.69,22.56,22.6,3777700.0,15.1418,15.1887,15.1016,15.1284,3777700.0
2008-07-02 09:30:00,22.69,22.84,22.6,22.66,1567500.0,15.1887,15.2891,15.1284,15.1686,1567500.0
2008-07-02 10:00:00,22.65,22.79,22.65,22.74,941500.0,15.1619,15.2556,15.1619,15.2221,941500.0
2008-07-02 10:30:00,22.74,22.78,22.68,22.73,1033900.0,15.2221,15.2489,15.182,15.2154,1033900.0
2008-07-02 11:00:00,22.73,22.75,22.63,22.68,928000.0,15.2154,15.2288,15.1485,15.182,928000.0
2008-07-02 11:30:00,22.68,22.7,22.45,22.5,1046800.0,15.182,15.1954,15.028,15.0615,1046800.0
2008-07-02 12:00:00,22.5,22.58,22.42,22.44,938900.0,15.0615,15.115,15.0079,15.0213,938900.0
2008-07-02 12:30:00,22.45,22.45,22.33,22.43,1282200.0,15.028,15.028,14.9477,15.0146,1282200.0
2008-07-02 13:00:00,22.44,22.52,22.34,22.49,715800.0,15.0213,15.0749,14.9544,15.0548,715800.0
2008-07-02 13:30:00,22.5,22.65,22.49,22.6,553700.0,15.0615,15.1619,15.0548,15.1284,553700.0
2008-07-02 14:00:00,22.61,22.63,22.45,22.46,645100.0,15.1351,15.1485,15.028,15.0347,645100.0
2008-07-02 14:30:00,22.46,22.54,22.42,22.49,1170700.0,15.0347,15.0882,15.0079,15.0548,1170700.0
2008-07-02 15:00:00,22.48,22.53,22.39,22.44,1411300.0,15.0481,15.0816,14.9878,15.0213,1411300.0
2008-07-02 15:30:00,22.44,22.44,22.19,22.24,3578700.0,15.0213,15.0213,14.854,14.8874,3578700.0
2008-07-03 08:00:00,22.25,22.5,22.25,22.5,2000.0,14.8941,15.0615,14.8941,15.0615,2000.0
2008-07-03 08:30:00,22.5,22.5,22.5,22.5,900.0,15.0615,15.0615,15.0615,15.0615,900.0
2008-07-03 09:00:00,22.56,22.6,22.5,22.6,4500.0,15.1016,15.1284,15.0615,15.1284,4500.0
2008-07-03 09:30:00,22.42,22.5,22.04,22.28,1288400.0,15.0079,15.0615,14.7536,14.9142,1288400.0
2008-07-03 10:00:00,22.27,22.5,22.15,22.47,1865600.0,14.9075,15.0615,14.8272,15.0414,1865600.0
2008-07-03 10:30:00,22.48,22.58,22.37,22.4,1898700.0,15.0481,15.115,14.9745,14.9945,1898700.0
2008-07-03 11:00:00,22.41,22.52,22.38,22.46,1116200.0,15.0012,15.0749,14.9811,15.0347,1116200.0
2008-07-03 11:30:00,22.46,22.48,22.35,22.47,932400.0,15.0347,15.0481,14.9611,15.0414,932400.0
2008-07-03 12:00:00,22.46,22.48,22.39,22.48,1071900.0,15.0347,15.0481,14.9878,15.0481,1071900.0
2008-07-03 12:30:00,22.47,22.54,22.4,22.42,1317100.0,15.0414,15.0882,14.9945,15.0079,1317100.0
2008-07-07 09:30:00,22.63,23.04,22.55,22.6,1838600.0,15.1485,15.4229,15.0949,15.1284,1838600.0
2008-07-07 10:00:00,22.6,22.76,22.56,22.74,1227500.0,15.1284,15.2355,15.1016,15.2221,1227500.0
2008-07-07 10:30:00,22.74,22.77,22.59,22.6,1159200.0,15.2221,15.2422,15.1217,15.1284,1159200.0
2008-07-07 11:00:00,22.59,22.77,22.58,22.73,1174000.0,15.1217,15.2422,15.115,15.2154,1174000.0
2008-07-07 11:30:00,22.74,22.76,22.57,22.68,858800.0,15.2221,15.2355,15.1083,15.182,858800.0
2008-07-07 12:00:00,22.68,22.7,22.43,22.43,892700.0,15.182,15.1954,15.0146,15.0146,892700.0
2008-07-07 12:30:00,22.44,22.5,22.28,22.28,1122800.0,15.0213,15.0615,14.9142,14.9142,1122800.0
2008-07-07 13:00:00,22.28,22.32,22.16,22.23,909600.0,14.9142,14.941,14.8339,14.8807,909600.0
2008-07-07 13:30:00,22.23,22.28,22.13,22.15,649000.0,14.8807,14.9142,14.8138,14.8272,649000.0
2008-07-07 14:00:00,22.15,22.21,22.02,22.08,1456100.0,14.8272,14.8673,14.7402,14.7803,1456100.0
2008-07-07 14:30:00,22.08,22.17,22.03,22.16,923500.0,14.7803,14.8406,14.7469,14.8339,923500.0
2008-07-07 15:00:00,22.17,22.45,22.17,22.45,1344800.0,14.8406,15.028,14.8406,15.028,1344800.0
2008-07-07 15:30:00,22.44,22.55,22.23,22.23,2373400.0,15.0213,15.0949,14.8807,14.8807,2373400.0
2008-07-08 09:30:00,22.1,22.15,21.27,21.43,3903700.0,14.7937,14.8272,14.2381,14.3452,3903700.0
2008-07-08 10:00:00,21.43,21.44,20.93,21.1,3953000.0,14.3452,14.3519,14.0105,14.1243,3953000.0
2008-07-08 10:30:00,21.1,21.23,21.0,21.16,2293500.0,14.1243,14.2113,14.0574,14.1645,2293500.0
2008-07-08 11:00:00,21.16,21.24,21.13,21.23,2657200.0,14.1645,14.218,14.1444,14.2113,2657200.0
2008-07-08 11:30:00,21.24,21.24,21.05,21.11,1689700.0,14.218,14.218,14.0908,14.131,1689700.0
2008-07-08 12:00:00,21.11,21.24,21.11,21.15,1795600.0,14.131,14.218,14.131,14.1578,1795600.0
2008-07-08 12:30:00,21.15,21.2,21.08,21.12,2279000.0,14.1578,14.1913,14.1109,14.1377,2279000.0
2008-07-08 13:00:00,21.13,21.24,21.06,21.1,1429700.0,14.1444,14.218,14.0975,14.1243,1429700.0
2008-07-08 13:30:00,21.1,21.12,20.97,21.0,1647300.0,14.1243,14.1377,14.0373,14.0574,1647300.0
2008-07-08 14:00:00,21.0,21.03,20.93,21.0,1906000.0,14.0574,14.0775,14.0105,14.0574,1906000.0
2008-07-08 14:30:00,21.01,21.23,20.98,21.23,2939000.0,14.0641,14.2113,14.044,14.2113,2939000.0
2008-07-08 15:00:00,21.23,21.34,21.2,21.27,3740400.0,14.2113,14.285,14.1913,14.2381,3740400.0
2008-07-08 15:30:00,21.27,21.36,21.23,21.3,3336100.0,14.2381,14.2984,14.2113,14.2582,3336100.0
2008-07-09 09:30:00,21.14,21.2,20.77,20.92,3203700.0,14.1511,14.1913,13.9034,14.0038,3203700.0
2008-07-09 10:00:00,20.93,20.96,20.73,20.93,2244700.0,14.0105,14.0306,13.8766,14.0105,2244700.0
2008-07-09 10:30:00,20.93,20.95,20.81,20.9,2436600.0,14.0105,14.0239,13.9302,13.9904,2436600.0
2008-07-09 11:00:00,20.9,21.0,20.87,21.0,2367400.0,13.9904,14.0574,13.9704,14.0574,2367400.0
2008-07-09 11:30:00,21.0,21.0,20.93,20.93,1274400.0,14.0574,14.0574,14.0105,14.0105,1274400.0
2008-07-09 12:00:00,20.94,20.97,20.85,20.89,1371300.0,14.0172,14.0373,13.957,13.9837,1371300.0
2008-07-09 12:30:00,20.89,20.92,20.83,20.86,847200.0,13.9837,14.0038,13.9436,13.9637,847200.0
2008-07-09 13:00:00,20.86,20.9,20.81,20.89,844700.0,13.9637,13.9904,13.9302,13.9837,844700.0
2008-07-09 13:30:00,20.9,20.95,20.81,20.87,1035500.0,13.9904,14.0239,13.9302,13.9704,1035500.0
2008-07-09 14:00:00,20.87,20.88,20.65,20.69,4288600.0,13.9704,13.977,13.8231,13.8499,4288600.0
2008-07-09 14:30:00,20.7,20.73,20.42,20.47,2371500.0,13.8566,13.8766,13.6691,13.7026,2371500.0
2008-07-09 15:00:00,20.48,20.53,20.42,20.47,1987900.0,13.7093,13.7428,13.6691,13.7026,1987900.0
2008-07-09 15:30:00,20.48,20.53,20.27,20.31,3212500.0,13.7093,13.7428,13.5687,13.5955,3212500.0
2008-07-10 09:30:00,20.66,20.74,20.35,20.56,3580000.0,13.8298,13.8833,13.6223,13.7628,3580000.0
2008-07-10 10:00:00,20.56,20.58,20.23,20.34,3427700.0,13.7628,13.7762,13.5419,13.6156,3427700.0
2008-07-10 10:30:00,20.34,20.4,20.2,20.23,2374600.0,13.6156,13.6557,13.5219,13.5419,2374600.0
2008-07-10 11:00:00,20.23,20.34,20.14,20.32,1543500.0,13.5419,13.6156,13.4817,13.6022,1543500.0
2008-07-10 11:30:00,20.32,20.45,20.23,20.3,1420100.0,13.6022,13.6892,13.5419,13.5888,1420100.0
2008-07-10 12:00:00,20.29,20.4,20.23,20.24,1456600.0,13.5821,13.6557,13.5419,13.5486,1456600.0
2008-07-10 12:30:00,20.24,20.26,20.1,20.12,1173100.0,13.5486,13.562,13.4549,13.4683,1173100.0
2008-07-10 13:00:00,20.12,20.27,20.11,20.25,1511600.0,13.4683,13.5687,13.4616,13.5553,1511600.0
2008-07-10 13:30:00,20.24,20.33,20.24,20.25,1409300.0,13.5486,13.6089,13.5486,13.5553,1409300.0
2008-07-10 14:00:00,20.26,20.31,20.07,20.13,1518600.0,13.562,13.5955,13.4348,13.475,1518600.0
2008-07-10 14:30:00,20.13,20.16,19.9,19.95,2495500.0,13.475,13.4951,13.321,13.3545,2495500.0
2008-07-10 15:00:00,19.96,20.17,19.95,20.15,2331300.0,13.3612,13.5018,13.3545,13.4884,2331300.0
2008-07-10 15:30:00,20.14,20.18,20.02,20.18,3482400.0,13.4817,13.5085,13.4014,13.5085,3482400.0
2008-07-11 09:30:00,20.03,20.14,19.69,20.07,2342900.0,13.4081,13.4817,13.1805,13.4348,2342900.0
2008-07-11 10:00:00,20.07,20.32,20.02,20.17,2697700.0,13.4348,13.6022,13.4014,13.5018,2697700.0
2008-07-11 10:30:00,20.16,20.25,20.06,20.23,1591700.0,13.4951,13.5553,13.4281,13.5419,1591700.0
2008-07-11 11:00:00,20.23,20.25,20.08,20.15,1392400.0,13.5419,13.5553,13.4415,13.4884,1392400.0
2008-07-11 11:30:00,20.15,20.3,20.07,20.3,1633600.0,13.4884,13.5888,13.4348,13.5888,1633600.0
2008-07-11 12:00:00,20.29,20.32,20.15,20.18,997300.0,13.5821,13.6022,13.4884,13.5085,997300.0
2008-07-11 12:30:00,20.18,20.21,20.03,20.04,1307200.0,13.5085,13.5286,13.4081,13.4148,1307200.0
2008-07-11 13:00:00,20.04,20.21,20.01,20.17,1401800.0,13.4148,13.5286,13.3947,13.5018,1401800.0
2008-07-11 13:30:00,20.18,20.26,20.12,20.19,962500.0,13.5085,13.562,13.4683,13.5152,962500.0
2008-07-11 14:00:00,20.18,20.3,20.13,20.19,1508200.0,13.5085,13.5888,13.475,13.5152,1508200.0
2008-07-11 14:30:00,20.19,20.5,20.13,20.49,1790400.0,13.5152,13.7227,13.475,13.716,1790400.0
2008-07-11 15:00:00,20.5,20.68,20.24,20.28,2494600.0,13.7227,13.8432,13.5486,13.5754,2494600.0
2008-07-11 15:30:00,20.29,20.34,20.13,20.29,2864200.0,13.5821,13.6156,13.475,13.5821,2864200.0
2008-07-14 09:30:00,20.62,20.65,20.28,20.44,1934000.0,13.803,13.8231,13.5754,13.6825,1934000.0
2008-07-14 10:00:00,20.44,20.58,20.33,20.43,1581600.0,13.6825,13.7762,13.6089,13.6758,1581600.0
2008-07-14 10:30:00,20.43,20.48,20.24,20.27,3458700.0,13.6758,13.7093,13.5486,13.5687,3458700.0
2008-07-14 11:00:00,20.26,20.29,20.13,20.14,1777500.0,13.562,13.5821,13.475,13.4817,1777500.0
2008-07-14 11:30:00,20.14,20.15,20.03,20.03,1995900.0,13.4817,13.4884,13.4081,13.4081,1995900.0
2008-07-14 12:00:00,20.03,20.04,19.89,19.92,1380200.0,13.4081,13.4148,13.3143,13.3344,1380200.0
2008-07-14 12:30:00,19.91,20.08,19.9,19.98,994000.0,13.3277,13.4415,13.321,13.3746,994000.0
2008-07-14 13:00:00,19.98,20.0,19.85,19.94,926500.0,13.3746,13.388,13.2876,13.3478,926500.0
2008-07-14 13:30:00,19.93,20.05,19.89,19.98,921000.0,13.3411,13.4214,13.3143,13.3746,921000.0
2008-07-14 14:00:00,19.98,20.02,19.94,19.96,582200.0,13.3746,13.4014,13.3478,13.3612,582200.0
2008-07-14 14:30:00,19.96,19.99,19.87,19.89,1023200.0,13.3612,13.3813,13.301,13.3143,1023200.0
2008-07-14 15:00:00,19.89,19.98,19.81,19.93,1325600.0,13.3143,13.3746,13.2608,13.3411,1325600.0
2008-07-14 15:30:00,19.93,20.02,19.81,19.82,1834600.0,13.3411,13.4014,13.2608,13.2675,1834600.0
2008-07-15 09:30:00,19.62,19.62,19.39,19.51,1888600.0,13.1336,13.1336,12.9796,13.06,1888600.0
2008-07-15 10:00:00,19.51,19.59,19.31,19.39,1878400.0,13.06,13.1135,12.9261,12.9796,1878400.0
2008-07-15 10:30:00,19.39,19.65,19.35,19.55,1096400.0,12.9796,13.1537,12.9529,13.0867,1096400.0
2008-07-15 11:00:00,19.55,19.88,19.54,19.63,1710400.0,13.0867,13.3076,13.0801,13.1403,1710400.0
2008-07-15 11:30:00,19.63,19.88,19.59,19.82,1230000.0,13.1403,13.3076,13.1135,13.2675,1230000.0
2008-07-15 12:00:00,19.81,19.88,19.74,19.84,1173800.0,13.2608,13.3076,13.2139,13.2809,1173800.0
2008-07-15 12:30:00,19.84,20.0,19.83,19.95,1091900.0,13.2809,13.388,13.2742,13.3545,1091900.0
2008-07-15 13:00:00,19.96,20.04,19.87,19.95,1232500.0,13.3612,13.4148,13.301,13.3545,1232500.0
2008-07-15 13:30:00,19.95,20.08,19.88,20.02,954300.0,13.3545,13.4415,13.3076,13.4014,954300.0
2008-07-15 14:00:00,20.03,20.07,19.98,20.01,2027400.0,13.4081,13.4348,13.3746,13.3947,2027400.0
2008-07-15 14:30:00,20.02,20.2,20.01,20.09,1832900.0,13.4014,13.5219,13.3947,13.4482,1832900.0
2008-07-15 15:00:00,20.1,20.23,20.0,20.01,1469300.0,13.4549,13.5419,13.388,13.3947,1469300.0
2008-07-15 15:30:00,20.0,20.13,19.82,19.83,1673000.0,13.388,13.475,13.2675,13.2742,1673000.0
2008-07-16 09:30:00,19.95,19.99,19.52,19.73,1157400.0,13.3545,13.3813,13.0667,13.2072,1157400.0
2008-07-16 10:00:00,19.72,19.75,19.53,19.63,712300.0,13.2005,13.2206,13.0734,13.1403,712300.0
2008-07-16 10:30:00,19.64,19.9,19.58,19.86,1218200.0,13.147,13.321,13.1068,13.2943,1218200.0
2008-07-16 11:00:00,19.87,19.94,19.76,19.79,797700.0,13.301,13.3478,13.2273,13.2474,797700.0
2008-07-16 11:30:00,19.79,19.87,19.77,19.85,586900.0,13.2474,13.301,13.234,13.2876,586900.0
2008-07-16 12:00:00,19.85,19.85,19.75,19.83,780900.0,13.2876,13.2876,13.2206,13.2742,780900.0
2008-07-16 12:30:00,19.83,19.88,19.79,19.86,684900.0,13.2742,13.3076,13.2474,13.2943,684900.0
2008-07-16 13:00:00,19.86,19.95,19.82,19.92,929500.0,13.2943,13.3545,13.2675,13.3344,929500.0
2008-07-16 13:30:00,19.92,19.94,19.82,19.9,1120900.0,13.3344,13.3478,13.2675,13.321,1120900.0
2008-07-16 14:00:00,19.9,19.98,19.83,19.94,1545400.0,13.321,13.3746,13.2742,13.3478,1545400.0
2008-07-16 14:30:00,19.93,19.97,19.85,19.95,991800.0,13.3411,13.3679,13.2876,13.3545,991800.0
2008-07-16 15:00:00,19.94,20.07,19.94,20.06,1515200.0,13.3478,13.4348,13.3478,13.4281,1515200.0
2008-07-16 15:30:00,20.06,20.13,19.99,20.02,2597100.0,13.4281,13.475,13.3813,13.4014,2597100.0
2008-07-17 09:30:00,20.22,20.61,20.21,20.33,2468500.0,13.5352,13.7963,13.5286,13.6089,2468500.0
2008-07-17 10:00:00,20.33,20.48,20.23,20.3,1217600.0,13.6089,13.7093,13.5419,13.5888,1217600.0
2008-07-17 10:30:00,20.31,20.51,20.25,20.5,1423700.0,13.5955,13.7294,13.5553,13.7227,1423700.0
2008-07-17 11:00:00,20.51,20.61,20.41,20.56,2397700.0,13.7294,13.7963,13.6624,13.7628,2397700.0
2008-07-17 11:30:00,20.57,20.59,20.49,20.54,1273000.0,13.7695,13.7829,13.716,13.7495,1273000.0
2008-07-17 12:00:00,20.55,20.59,20.46,20.5,957100.0,13.7561,13.7829,13.6959,13.7227,957100.0
2008-07-17 12:30:00,20.5,20.58,20.48,20.55,931400.0,13.7227,13.7762,13.7093,13.7561,931400.0
2008-07-17 13:00:00,20.54,20.75,20.49,20.72,1221300.0,13.7495,13.89,13.716,13.8699,1221300.0
2008-07-17 13:30:00,20.73,20.93,20.72,20.85,1323400.0,13.8766,14.0105,13.8699,13.957,1323400.0
2008-07-17 14:00:00,20.85,20.9,20.79,20.83,1024700.0,13.957,13.9904,13.9168,13.9436,1024700.0
2008-07-17 14:30:00,20.83,20.83,20.68,20.7,789500.0,13.9436,13.9436,13.8432,13.8566,789500.0
2008-07-17 15:00:00,20.71,20.79,20.64,20.67,1082700.0,13.8632,13.9168,13.8164,13.8365,1082700.0
2008-07-17 15:30:00,20.66,20.73,20.57,20.66,1615200.0,13.8298,13.8766,13.7695,13.8298,1615200.0
2008-07-18 09:30:00,20.7,20.8,20.34,20.46,4006900.0,13.8566,13.9235,13.6156,13.6959,4006900.0
2008-07-18 10:00:00,20.45,20.52,20.36,20.42,1740000.0,13.6892,13.7361,13.629,13.6691,1740000.0
2008-07-18 10:30:00,20.42,20.58,20.3,20.48,913700.0,13.6691,13.7762,13.5888,13.7093,913700.0
2008-07-18 11:00:00,20.48,20.59,20.45,20.46,780900.0,13.7093,13.7829,13.6892,13.6959,780900.0
2008-07-18 11:30:00,20.46,20.51,20.3,20.34,1080100.0,13.6959,13.7294,13.5888,13.6156,1080100.0
2008-07-18 12:00:00,20.34,20.37,20.16,20.2,804600.0,13.6156,13.6357,13.4951,13.5219,804600.0
2008-07-18 12:30:00,20.2,20.27,20.15,20.2,545000.0,13.5219,13.5687,13.4884,13.5219,545000.0
2008-07-18 13:00:00,20.19,20.28,20.18,20.25,919900.0,13.5152,13.5754,13.5085,13.5553,919900.0
2008-07-18 13:30:00,20.24,20.24,20.15,20.21,1416900.0,13.5486,13.5486,13.4884,13.5286,1416900.0
2008-07-18 14:00:00,20.21,20.24,20.18,20.19,681600.0,13.5286,13.5486,13.5085,13.5152,681600.0
2008-07-18 14:30:00,20.19,20.2,20.1,20.15,804000.0,13.5152,13.5219,13.4549,13.4884,804000.0
2008-07-18 15:00:00,20.15,20.22,20.12,20.19,751300.0,13.4884,13.5352,13.4683,13.5152,751300.0
2008-07-18 15:30:00,20.18,20.23,20.11,20.18,1770200.0,13.5085,13.5419,13.4616,13.5085,1770200.0
2008-07-21 09:30:00,20.32,20.47,20.2,20.45,1499300.0,13.6022,13.7026,13.5219,13.6892,1499300.0
2008-07-21 10:00:00,20.45,20.6,20.41,20.49,1970800.0,13.6892,13.7896,13.6624,13.716,1970800.0
2008-07-21 10:30:00,20.49,20.62,20.48,20.55,1375100.0,13.716,13.803,13.7093,13.7561,1375100.0
2008-07-21 11:00:00,20.54,20.69,20.52,20.61,721900.0,13.7495,13.8499,13.7361,13.7963,721900.0
2008-07-21 11:30:00,20.62,20.67,20.48,20.48,1147300.0,13.803,13.8365,13.7093,13.7093,1147300.0
2008-07-21 12:00:00,20.48,20.58,20.47,20.55,566200.0,13.7093,13.7762,13.7026,13.7561,566200.0
2008-07-21 12:30:00,20.55,20.66,20.54,20.58,598800.0,13.7561,13.8298,13.7495,13.7762,598800.0
2008-07-21 13:00:00,20.57,20.68,20.56,20.65,674400.0,13.7695,13.8432,13.7628,13.8231,674400.0
2008-07-21 13:30:00,20.66,20.66,20.6,20.61,439000.0,13.8298,13.8298,13.7896,13.7963,439000.0
2008-07-21 14:00:00,20.61,20.61,20.52,20.55,799100.0,13.7963,13.7963,13.7361,13.7561,799100.0
2008-07-21 14:30:00,20.54,20.59,20.52,20.58,449000.0,13.7495,13.7829,13.7361,13.7762,449000.0
2008-07-21 15:00:00,20.58,20.59,20.5,20.52,725800.0,13.7762,13.7829,13.7227,13.7361,725800.0
2008-07-21 15:30:00,20.52,20.54,20.44,20.52,1103800.0,13.7361,13.7495,13.6825,13.7361,1103800.0
2008-07-22 09:30:00,20.33,20.42,20.0,20.05,1355900.0,13.6089,13.6691,13.388,13.4214,1355900.0
2008-07-22 10:00:00,20.05,20.31,20.01,20.07,1166800.0,13.4214,13.5955,13.3947,13.4348,1166800.0
2008-07-22 10:30:00,20.06,20.09,20.02,20.06,798200.0,13.4281,13.4482,13.4014,13.4281,798200.0
2008-07-22 11:00:00,20.05,20.15,20.01,20.06,733900.0,13.4214,13.4884,13.3947,13.4281,733900.0
2008-07-22 11:30:00,20.06,20.07,19.94,19.96,755300.0,13.4281,13.4348,13.3478,13.3612,755300.0
2008-07-22 12:00:00,19.95,20.07,19.95,19.97,720200.0,13.3545,13.4348,13.3545,13.3679,720200.0
2008-07-22 12:30:00,19.96,20.03,19.96,19.98,506300.0,13.3612,13.4081,13.3612,13.3746,506300.0
2008-07-22 13:00:00,19.98,19.99,19.92,19.96,635900.0,13.3746,13.3813,13.3344,13.3612,635900.0
2008-07-22 13:30:00,19.96,20.01,19.93,20.01,867600.0,13.3612,13.3947,13.3411,13.3947,867600.0
2008-07-22 14:00:00,20.01,20.04,19.91,20.03,1110000.0,13.3947,13.4148,13.3277,13.4081,1110000.0
2008-07-22 14:30:00,20.04,20.08,19.98,20.05,760900.0,13.4148,13.4415,13.3746,13.4214,760900.0
2008-07-22 15:00:00,20.05,20.07,20.0,20.02,1181100.0,13.4214,13.4348,13.388,13.4014,1181100.0
2008-07-22 15:30:00,20.03,20.11,20.0,20.1,3581900.0,13.4081,13.4616,13.388,13.4549,3581900.0
2008-07-23 09:30:00,20.2,20.26,19.95,20.09,1049200.0,13.5219,13.562,13.3545,13.4482,1049200.0
2008-07-23 10:00:00,20.1,20.16,20.07,20.15,1310300.0,13.4549,13.4951,13.4348,13.4884,1310300.0
2008-07-23 10:30:00,20.15,20.32,20.13,20.14,1512200.0,13.4884,13.6022,13.475,13.4817,1512200.0
2008-07-23 11:00:00,20.14,20.2,20.08,20.19,862500.0,13.4817,13.5219,13.4415,13.5152,862500.0
2008-07-23 11:30:00,20.18,20.21,20.05,20.07,620100.0,13.5085,13.5286,13.4214,13.4348,620100.0
2008-07-23 12:00:00,20.08,20.11,20.0,20.04,604000.0,13.4415,13.4616,13.388,13.4148,604000.0
2008-07-23 12:30:00,20.04,20.13,20.02,20.12,430800.0,13.4148,13.475,13.4014,13.4683,430800.0
2008-07-23 13:00:00,20.12,20.13,20.05,20.07,496700.0,13.4683,13.475,13.4214,13.4348,496700.0
2008-07-23 13:30:00,20.07,20.19,20.02,20.06,736300.0,13.4348,13.5152,13.4014,13.4281,736300.0
2008-07-23 14:00:00,20.05,20.18,20.04,20.18,965100.0,13.4214,13.5085,13.4148,13.5085,965100.0
2008-07-23 14:30:00,20.18,20.23,20.14,20.15,976500.0,13.5085,13.5419,13.4817,13.4884,976500.0
2008-07-23 15:00:00,20.15,20.19,20.12,20.13,709600.0,13.4884,13.5152,13.4683,13.475,709600.0
2008-07-23 15:30:00,20.13,20.16,20.09,20.14,1258700.0,13.475,13.4951,13.4482,13.4817,1258700.0
2008-07-24 09:30:00,20.17,20.6,20.17,20.39,1486800.0,13.5018,13.7896,13.5018,13.649,1486800.0
2008-07-24 10:00:00,20.4,20.4,20.06,20.12,977800.0,13.6557,13.6557,13.4281,13.4683,977800.0
2008-07-24 10:30:00,20.12,20.34,20.11,20.28,935400.0,13.4683,13.6156,13.4616,13.5754,935400.0
2008-07-24 11:00:00,20.28,20.28,20.06,20.08,801100.0,13.5754,13.5754,13.4281,13.4415,801100.0
2008-07-24 11:30:00,20.08,20.09,20.02,20.03,560400.0,13.4415,13.4482,13.4014,13.4081,560400.0
2008-07-24 12:00:00,20.03,20.05,20.0,20.02,362100.0,13.4081,13.4214,13.388,13.4014,362100.0
2008-07-24 12:30:00,20.02,20.12,20.01,20.09,504800.0,13.4014,13.4683,13.3947,13.4482,504800.0
2008-07-24 13:00:00,20.09,20.11,20.01,20.02,450000.0,13.4482,13.4616,13.3947,13.4014,450000.0
2008-07-24 13:30:00,20.02,20.1,20.0,20.03,741900.0,13.4014,13.4549,13.388,13.4081,741900.0
2008-07-24 14:00:00,20.03,20.05,19.92,19.96,773000.0,13.4081,13.4214,13.3344,13.3612,773000.0
2008-07-24 14:30:00,19.97,20.28,19.91,20.03,615500.0,13.3679,13.5754,13.3277,13.4081,615500.0
2008-07-24 15:00:00,20.03,20.08,19.93,19.93,807700.0,13.4081,13.4415,13.3411,13.3411,807700.0
2008-07-24 15:30:00,19.93,19.96,19.83,19.9,1788600.0,13.3411,13.3612,13.2742,13.321,1788600.0
2008-07-25 09:30:00,20.01,20.12,19.85,20.09,892200.0,13.3947,13.4683,13.2876,13.4482,892200.0
2008-07-25 10:00:00,20.09,20.26,20.08,20.18,1178700.0,13.4482,13.562,13.4415,13.5085,1178700.0
2008-07-25 10:30:00,20.18,20.3,20.12,20.29,823100.0,13.5085,13.5888,13.4683,13.5821,823100.0
2008-07-25 11:00:00,20.28,20.31,20.19,20.2,670100.0,13.5754,13.5955,13.5152,13.5219,670100.0
2008-07-25 11:30:00,20.2,20.3,20.2,20.27,567000.0,13.5219,13.5888,13.5219,13.5687,567000.0
2008-07-25 12:00:00,20.26,20.33,20.26,20.3,741800.0,13.562,13.6089,13.562,13.5888,741800.0
2008-07-25 12:30:00,20.29,20.32,20.26,20.32,422700.0,13.5821,13.6022,13.562,13.6022,422700.0
2008-07-25 13:00:00,20.32,20.38,20.29,20.34,915100.0,13.6022,13.6423,13.5821,13.6156,915100.0
2008-07-25 13:30:00,20.34,20.39,20.29,20.37,618600.0,13.6156,13.649,13.5821,13.6357,618600.0
2008-07-25 14:00:00,20.36,20.59,20.36,20.45,1556400.0,13.629,13.7829,13.629,13.6892,1556400.0
2008-07-25 14:30:00,20.45,20.54,20.43,20.53,701800.0,13.6892,13.7495,13.6758,13.7428,701800.0
2008-07-25 15:00:00,20.54,20.56,20.45,20.48,1047500.0,13.7495,13.7628,13.6892,13.7093,1047500.0
2008-07-25 15:30:00,20.47,20.5,20.39,20.48,1838500.0,13.7026,13.7227,13.649,13.7093,1838500.0
2008-07-28 09:30:00,20.72,21.03,20.7,20.94,1857300.0,13.8699,14.0775,13.8566,14.0172,1857300.0
2008-07-28 10:00:00,20.94,21.02,20.9,21.01,1146000.0,14.0172,14.0708,13.9904,14.0641,1146000.0
2008-07-28 10:30:00,21.02,21.08,20.98,21.0,1155800.0,14.0708,14.1109,14.044,14.0574,1155800.0
2008-07-28 11:00:00,20.99,21.08,20.84,20.94,1187200.0,14.0507,14.1109,13.9503,14.0172,1187200.0
2008-07-28 11:30:00,20.95,21.05,20.93,21.04,1496400.0,14.0239,14.0908,14.0105,14.0842,1496400.0
2008-07-28 12:00:00,21.04,21.05,20.95,20.96,721200.0,14.0842,14.0908,14.0239,14.0306,721200.0
2008-07-28 12:30:00,20.95,20.96,20.79,20.85,1194400.0,14.0239,14.0306,13.9168,13.957,1194400.0
2008-07-28 13:00:00,20.85,20.9,20.77,20.82,934200.0,13.957,13.9904,13.9034,13.9369,934200.0
2008-07-28 13:30:00,20.83,20.93,20.8,20.9,1037700.0,13.9436,14.0105,13.9235,13.9904,1037700.0
2008-07-28 14:00:00,20.9,20.91,20.8,20.8,959700.0,13.9904,13.9971,13.9235,13.9235,959700.0
2008-07-28 14:30:00,20.81,20.92,20.8,20.84,1351500.0,13.9302,14.0038,13.9235,13.9503,1351500.0
2008-07-28 15:00:00,20.84,20.89,20.77,20.85,1207300.0,13.9503,13.9837,13.9034,13.957,1207300.0
2008-07-28 15:30:00,20.86,20.88,20.76,20.81,2259300.0,13.9637,13.977,13.8967,13.9302,2259300.0
2008-07-29 09:30:00,21.18,21.38,21.04,21.32,2111700.0,14.1779,14.3117,14.0842,14.2716,2111700.0
2008-07-29 10:00:00,21.32,21.53,21.24,21.44,2141400.0,14.2716,14.4122,14.218,14.3519,2141400.0
2008-07-29 10:30:00,21.43,21.55,21.42,21.5,1432600.0,14.3452,14.4255,14.3385,14.3921,1432600.0
2008-07-29 11:00:00,21.5,21.52,21.35,21.4,1292300.0,14.3921,14.4055,14.2917,14.3251,1292300.0
2008-07-29 11:30:00,21.4,21.45,21.33,21.33,973100.0,14.3251,14.3586,14.2783,14.2783,973100.0
2008-07-29 12:00:00,21.33,21.38,21.19,21.29,1622800.0,14.2783,14.3117,14.1846,14.2515,1622800.0
2008-07-29 12:30:00,21.29,21.33,21.16,21.28,820900.0,14.2515,14.2783,14.1645,14.2448,820900.0
2008-07-29 13:00:00,21.28,21.42,21.24,21.4,1760200.0,14.2448,14.3385,14.218,14.3251,1760200.0
2008-07-29 13:30:00,21.41,21.44,21.31,21.36,1123600.0,14.3318,14.3519,14.2649,14.2984,1123600.0
2008-07-29 14:00:00,21.36,21.37,21.22,21.26,1009900.0,14.2984,14.3051,14.2046,14.2314,1009900.0
2008-07-29 14:30:00,21.26,21.36,21.14,21.29,1508800.0,14.2314,14.2984,14.1511,14.2515,1508800.0
2008-07-29 15:00:00,21.29,21.36,21.27,21.31,1082800.0,14.2515,14.2984,14.2381,14.2649,1082800.0
2008-07-29 15:30:00,21.31,21.43,21.27,21.28,3259600.0,14.2649,14.3452,14.2381,14.2448,3259600.0
2008-07-30 09:30:00,20.9,21.3,20.16,20.43,6439000.0,13.9904,14.2582,13.4951,13.6758,6439000.0
2008-07-30 10:00:00,20.44,20.59,20.26,20.5,3781500.0,13.6825,13.7829,13.562,13.7227,3781500.0
2008-07-30 10:30:00,20.5,20.52,20.35,20.5,2623200.0,13.7227,13.7361,13.6223,13.7227,2623200.0
2008-07-30 11:00:00,20.5,20.73,20.49,20.67,2178200.0,13.7227,13.8766,13.716,13.8365,2178200.0
2008-07-30 11:30:00,20.67,20.7,20.38,20.41,2297800.0,13.8365,13.8566,13.6423,13.6624,2297800.0
2008-07-30 12:00:00,20.4,20.49,20.35,20.48,1080900.0,13.6557,13.716,13.6223,13.7093,1080900.0
2008-07-30 12:30:00,20.48,20.5,20.35,20.45,1157400.0,13.7093,13.7227,13.6223,13.6892,1157400.0
2008-07-30 13:00:00,20.45,20.5,20.36,20.49,1305800.0,13.6892,13.7227,13.629,13.716,1305800.0
2008-07-30 13:30:00,20.49,20.5,20.34,20.42,1491700.0,13.716,13.7227,13.6156,13.6691,1491700.0
2008-07-30 14:00:00,20.41,20.44,20.23,20.29,1849100.0,13.6624,13.6825,13.5419,13.5821,1849100.0
2008-07-30 14:30:00,20.29,20.45,20.28,20.3,1512200.0,13.5821,13.6892,13.5754,13.5888,1512200.0
2008-07-30 15:00:00,20.3,20.43,20.2,20.42,1554400.0,13.5888,13.6758,13.5219,13.6691,1554400.0
2008-07-30 15:30:00,20.43,20.51,20.39,20.48,4569200.0,13.6758,13.7294,13.649,13.7093,4569200.0
2008-07-31 09:30:00,20.4,20.56,20.4,20.41,2370500.0,13.6557,13.7628,13.6557,13.6624,2370500.0
2008-07-31 10:00:00,20.42,20.52,20.35,20.48,1487800.0,13.6691,13.7361,13.6223,13.7093,1487800.0
2008-07-31 10:30:00,20.49,20.51,20.38,20.5,1071100.0,13.716,13.7294,13.6423,13.7227,1071100.0
2008-07-31 11:00:00,20.5,20.5,20.25,20.25,862600.0,13.7227,13.7227,13.5553,13.5553,862600.0
2008-07-31 11:30:00,20.26,20.26,20.1,20.12,888900.0,13.562,13.562,13.4549,13.4683,888900.0
2008-07-31 12:00:00,20.12,20.12,19.88,19.98,1348200.0,13.4683,13.4683,13.3076,13.3746,1348200.0
2008-07-31 12:30:00,19.98,20.06,19.88,19.93,919700.0,13.3746,13.4281,13.3076,13.3411,919700.0
2008-07-31 13:00:00,19.94,20.1,19.94,20.08,599600.0,13.3478,13.4549,13.3478,13.4415,599600.0
2008-07-31 13:30:00,20.09,20.2,20.06,20.07,537900.0,13.4482,13.5219,13.4281,13.4348,537900.0
2008-07-31 14:00:00,20.07,20.23,20.07,20.09,803200.0,13.4348,13.5419,13.4348,13.4482,803200.0
2008-07-31 14:30:00,20.09,20.3,20.07,20.2,951500.0,13.4482,13.5888,13.4348,13.5219,951500.0
2008-07-31 15:00:00,20.21,20.35,20.2,20.26,1909500.0,13.5286,13.6223,13.5219,13.562,1909500.0
2008-07-31 15:30:00,20.26,20.27,20.0,20.02,2533400.0,13.562,13.5687,13.388,13.4014,2533400.0
2008-08-01 09:30:00,20.17,20.17,19.85,20.13,1539100.0,13.5018,13.5018,13.2876,13.475,1539100.0
2008-08-01 10:00:00,20.13,20.18,19.87,19.96,1003600.0,13.475,13.5085,13.301,13.3612,1003600.0
2008-08-01 10:30:00,19.96,20.08,19.96,20.08,925400.0,13.3612,13.4415,13.3612,13.4415,925400.0
2008-08-01 11:00:00,20.08,20.13,20.04,20.1,408700.0,13.4415,13.475,13.4148,13.4549,408700.0
2008-08-01 11:30:00,20.11,20.22,20.1,20.21,643800.0,13.4616,13.5352,13.4549,13.5286,643800.0
2008-08-01 12:00:00,20.21,20.22,20.16,20.19,754000.0,13.5286,13.5352,13.4951,13.5152,754000.0
2008-08-01 12:30:00,20.19,20.26,20.18,20.21,1543300.0,13.5152,13.562,13.5085,13.5286,1543300.0
2008-08-01 13:00:00,20.21,20.44,20.2,20.43,1089000.0,13.5286,13.6825,13.5219,13.6758,1089000.0
2008-08-01 13:30:00,20.43,20.5,20.43,20.46,1154700.0,13.6758,13.7227,13.6758,13.6959,1154700.0
2008-08-01 14:00:00,20.46,20.48,20.37,20.44,921200.0,13.6959,13.7093,13.6357,13.6825,921200.0
2008-08-01 14:30:00,20.44,20.5,20.41,20.5,1049200.0,13.6825,13.7227,13.6624,13.7227,1049200.0
2008-08-01 15:00:00,20.5,20.51,20.42,20.42,1783500.0,13.7227,13.7294,13.6691,13.6691,1783500.0
2008-08-01 15:30:00,20.42,20.48,20.29,20.31,1589000.0,13.6691,13.7093,13.5821,13.5955,1589000.0
2008-08-04 09:30:00,20.36,20.5,20.3,20.42,1439600.0,13.629,13.7227,13.5888,13.6691,1439600.0
2008-08-04 10:00:00,20.42,20.47,20.36,20.45,653600.0,13.6691,13.7026,13.629,13.6892,653600.0
2008-08-04 10:30:00,20.45,20.49,20.38,20.44,1251000.0,13.6892,13.716,13.6423,13.6825,1251000.0
2008-08-04 11:00:00,20.44,20.47,20.41,20.42,1593900.0,13.6825,13.7026,13.6624,13.6691,1593900.0
2008-08-04 11:30:00,20.42,20.56,20.39,20.41,1631500.0,13.6691,13.7628,13.649,13.6624,1631500.0
2008-08-04 12:00:00,20.41,20.43,20.36,20.4,1368400.0,13.6624,13.6758,13.629,13.6557,1368400.0
2008-08-04 12:30:00,20.4,20.5,20.35,20.36,947600.0,13.6557,13.7227,13.6223,13.629,947600.0
2008-08-04 13:00:00,20.37,20.41,20.33,20.37,1010200.0,13.6357,13.6624,13.6089,13.6357,1010200.0
2008-08-04 13:30:00,20.37,20.4,20.36,20.38,686900.0,13.6357,13.6557,13.629,13.6423,686900.0
2008-08-04 14:00:00,20.37,20.41,20.34,20.38,1167600.0,13.6357,13.6624,13.6156,13.6423,1167600.0
2008-08-04 14:30:00,20.37,20.42,20.25,20.27,1999100.0,13.6357,13.6691,13.5553,13.5687,1999100.0
2008-08-04 15:00:00,20.27,20.31,20.11,20.12,1255300.0,13.5687,13.5955,13.4616,13.4683,1255300.0
2008-08-04 15:30:00,20.12,20.19,20.04,20.11,1588000.0,13.4683,13.5152,13.4148,13.4616,1588000.0
2008-08-05 09:30:00,20.35,20.48,20.21,20.45,1450700.0,13.6223,13.7093,13.5286,13.6892,1450700.0
2008-08-05 10:00:00,20.45,20.48,20.24,20.24,1364100.0,13.6892,13.7093,13.5486,13.5486,1364100.0
2008-08-05 10:30:00,20.25,20.26,20.05,20.14,1446900.0,13.5553,13.562,13.4214,13.4817,1446900.0
2008-08-05 11:00:00,20.13,20.28,20.09,20.22,802200.0,13.475,13.5754,13.4482,13.5352,802200.0
2008-08-05 11:30:00,20.22,20.24,20.08,20.14,814700.0,13.5352,13.5486,13.4415,13.4817,814700.0
2008-08-05 12:00:00,20.14,20.33,20.11,20.3,893000.0,13.4817,13.6089,13.4616,13.5888,893000.0
2008-08-05 12:30:00,20.3,20.34,20.29,20.32,431100.0,13.5888,13.6156,13.5821,13.6022,431100.0
2008-08-05 13:00:00,20.31,20.35,20.3,20.35,446400.0,13.5955,13.6223,13.5888,13.6223,446400.0
2008-08-05 13:30:00,20.34,20.39,20.31,20.33,841500.0,13.6156,13.649,13.5955,13.6089,841500.0
2008-08-05 14:00:00,20.33,20.42,20.25,20.33,1234300.0,13.6089,13.6691,13.5553,13.6089,1234300.0
2008-08-05 14:30:00,20.33,20.52,20.33,20.46,1588700.0,13.6089,13.7361,13.6089,13.6959,1588700.0
2008-08-05 15:00:00,20.46,20.51,20.42,20.46,1069300.0,13.6959,13.7294,13.6691,13.6959,1069300.0
2008-08-05 15:30:00,20.46,20.48,20.35,20.4,2146900.0,13.6959,13.7093,13.6223,13.6557,2146900.0
2008-08-06 09:30:00,20.66,20.66,20.27,20.28,1854500.0,13.8298,13.8298,13.5687,13.5754,1854500.0
2008-08-06 10:00:00,20.28,20.32,19.98,20.06,2205600.0,13.5754,13.6022,13.3746,13.4281,2205600.0
2008-08-06 10:30:00,20.06,20.17,20.02,20.14,1028300.0,13.4281,13.5018,13.4014,13.4817,1028300.0
2008-08-06 11:00:00,20.14,20.37,20.13,20.37,829600.0,13.4817,13.6357,13.475,13.6357,829600.0
2008-08-06 11:30:00,20.37,20.39,20.2,20.2,731800.0,13.6357,13.649,13.5219,13.5219,731800.0
2008-08-06 12:00:00,20.2,20.37,20.17,20.37,738600.0,13.5219,13.6357,13.5018,13.6357,738600.0
2008-08-06 12:30:00,20.37,20.42,20.33,20.33,553700.0,13.6357,13.6691,13.6089,13.6089,553700.0
2008-08-06 13:00:00,20.33,20.34,20.27,20.33,336500.0,13.6089,13.6156,13.5687,13.6089,336500.0
2008-08-06 13:30:00,20.34,20.35,20.27,20.32,500700.0,13.6156,13.6223,13.5687,13.6022,500700.0
2008-08-06 14:00:00,20.32,20.4,20.28,20.37,500200.0,13.6022,13.6557,13.5754,13.6357,500200.0
2008-08-06 14:30:00,20.36,20.4,20.34,20.39,614200.0,13.629,13.6557,13.6156,13.649,614200.0
2008-08-06 15:00:00,20.4,20.42,20.34,20.34,891800.0,13.6557,13.6691,13.6156,13.6156,891800.0
2008-08-06 15:30:00,20.34,20.39,20.32,20.36,1470800.0,13.6156,13.649,13.6022,13.629,1470800.0
2008-08-07 09:30:00,20.26,20.41,20.08,20.18,1182300.0,13.562,13.6624,13.4415,13.5085,1182300.0
2008-08-07 10:00:00,20.19,20.29,20.17,20.18,956400.0,13.5152,13.5821,13.5018,13.5085,956400.0
2008-08-07 10:30:00,20.17,20.18,20.06,20.07,1193300.0,13.5018,13.5085,13.4281,13.4348,1193300.0
2008-08-07 11:00:00,20.07,20.13,20.02,20.12,927500.0,13.4348,13.475,13.4014,13.4683,927500.0
2008-08-07 11:30:00,20.12,20.13,20.0,20.01,816600.0,13.4683,13.475,13.388,13.3947,816600.0
2008-08-07 12:00:00,20.01,20.02,19.88,19.98,1045000.0,13.3947,13.4014,13.3076,13.3746,1045000.0
2008-08-07 12:30:00,19.99,20.01,19.97,19.97,1031800.0,13.3813,13.3947,13.3679,13.3679,1031800.0
2008-08-07 13:00:00,19.98,19.99,19.88,19.98,1075400.0,13.3746,13.3813,13.3076,13.3746,1075400.0
2008-08-07 13:30:00,19.98,20.02,19.95,19.98,790900.0,13.3746,13.4014,13.3545,13.3746,790900.0
2008-08-07 14:00:00,19.98,19.99,19.92,19.93,867000.0,13.3746,13.3813,13.3344,13.3411,867000.0
2008-08-07 14:30:00,19.93,19.99,19.9,19.91,817200.0,13.3411,13.3813,13.321,13.3277,817200.0
2008-08-07 15:00:00,19.91,19.95,19.87,19.88,1268800.0,13.3277,13.3545,13.301,13.3076,1268800.0
2008-08-07 15:30:00,19.89,19.89,19.77,19.84,2430600.0,13.3143,13.3143,13.234,13.2809,2430600.0
2008-08-08 09:30:00,19.95,20.0,19.8,20.0,1271200.0,13.3545,13.388,13.2541,13.388,1271200.0
2008-08-08 10:00:00,19.99,20.19,19.96,20.16,967100.0,13.3813,13.5152,13.3612,13.4951,967100.0
2008-08-08 10:30:00,20.16,20.27,20.15,20.26,814100.0,13.4951,13.5687,13.4884,13.562,814100.0
2008-08-08 11:00:00,20.27,20.3,20.16,20.22,1057400.0,13.5687,13.5888,13.4951,13.5352,1057400.0
2008-08-08 11:30:00,20.23,20.42,20.21,20.41,902600.0,13.5419,13.6691,13.5286,13.6624,902600.0
2008-08-08 12:00:00,20.41,20.5,20.36,20.5,784600.0,13.6624,13.7227,13.629,13.7227,784600.0
2008-08-08 12:30:00,20.5,20.57,20.47,20.53,719100.0,13.7227,13.7695,13.7026,13.7428,719100.0
2008-08-08 13:00:00,20.53,20.57,20.48,20.57,581800.0,13.7428,13.7695,13.7093,13.7695,581800.0
2008-08-08 13:30:00,20.57,20.64,20.55,20.57,781200.0,13.7695,13.8164,13.7561,13.7695,781200.0
2008-08-08 14:00:00,20.57,20.64,20.54,20.64,596700.0,13.7695,13.8164,13.7495,13.8164,596700.0
2008-08-08 14:30:00,20.63,20.65,20.58,20.6,635700.0,13.8097,13.8231,13.7762,13.7896,635700.0
2008-08-08 15:00:00,20.6,20.67,20.55,20.61,1229800.0,13.7896,13.8365,13.7561,13.7963,1229800.0
2008-08-08 15:30:00,20.62,20.73,20.6,20.67,1757900.0,13.803,13.8766,13.7896,13.8365,1757900.0
2008-08-11 09:30:00,20.75,20.93,20.68,20.91,820900.0,13.89,14.0105,13.8432,13.9971,820900.0
2008-08-11 10:00:00,20.91,21.01,20.89,20.99,1102600.0,13.9971,14.0641,13.9837,14.0507,1102600.0
2008-08-11 10:30:00,20.98,21.17,20.97,21.13,1006500.0,14.044,14.1712,14.0373,14.1444,1006500.0
2008-08-11 11:00:00,21.13,21.33,21.1,21.33,1404100.0,14.1444,14.2783,14.1243,14.2783,1404100.0
2008-08-11 11:30:00,21.32,21.44,21.22,21.42,1111500.0,14.2716,14.3519,14.2046,14.3385,1111500.0
2008-08-11 12:00:00,21.41,21.5,21.41,21.47,1042100.0,14.3318,14.3921,14.3318,14.372,1042100.0
2008-08-11 12:30:00,21.48,21.49,21.4,21.46,809800.0,14.3787,14.3854,14.3251,14.3653,809800.0
2008-08-11 13:00:00,21.46,21.53,21.43,21.53,714200.0,14.3653,14.4122,14.3452,14.4122,714200.0
2008-08-11 13:30:00,21.53,21.61,21.51,21.52,1698100.0,14.4122,14.4657,14.3988,14.4055,1698100.0
2008-08-11 14:00:00,21.53,21.56,21.45,21.45,792600.0,14.4122,14.4322,14.3586,14.3586,792600.0
2008-08-11 14:30:00,21.45,21.5,21.38,21.42,1081200.0,14.3586,14.3921,14.3117,14.3385,1081200.0
2008-08-11 15:00:00,21.42,21.51,21.4,21.49,1002100.0,14.3385,14.3988,14.3251,14.3854,1002100.0
2008-08-11 15:30:00,21.49,21.56,21.45,21.56,2440100.0,14.3854,14.4322,14.3586,14.4322,2440100.0
2008-08-12 09:30:00,21.55,21.65,21.47,21.51,803700.0,14.4255,14.4925,14.372,14.3988,803700.0
2008-08-12 10:00:00,21.51,21.64,21.5,21.5,667200.0,14.3988,14.4858,14.3921,14.3921,667200.0
2008-08-12 10:30:00,21.51,21.6,21.42,21.57,1210300.0,14.3988,14.459,14.3385,14.4389,1210300.0
2008-08-12 11:00:00,21.56,21.74,21.54,21.72,1027800.0,14.4322,14.5527,14.4189,14.5393,1027800.0
2008-08-12 11:30:00,21.73,21.76,21.62,21.63,603300.0,14.546,14.5661,14.4724,14.4791,603300.0
2008-08-12 12:00:00,21.62,21.63,21.53,21.57,609500.0,14.4724,14.4791,14.4122,14.4389,609500.0
2008-08-12 12:30:00,21.57,21.63,21.54,21.61,1030200.0,14.4389,14.4791,14.4189,14.4657,1030200.0
2008-08-12 13:00:00,21.62,21.62,21.54,21.54,739500.0,14.4724,14.4724,14.4189,14.4189,739500.0
2008-08-12 13:30:00,21.54,21.6,21.54,21.56,954100.0,14.4189,14.459,14.4189,14.4322,954100.0
2008-08-12 14:00:00,21.56,21.62,21.53,21.59,547800.0,14.4322,14.4724,14.4122,14.4523,547800.0
2008-08-12 14:30:00,21.59,21.6,21.55,21.55,453700.0,14.4523,14.459,14.4255,14.4255,453700.0
2008-08-12 15:00:00,21.55,21.58,21.44,21.47,1223400.0,14.4255,14.4456,14.3519,14.372,1223400.0
2008-08-12 15:30:00,21.48,21.48,21.36,21.46,1668200.0,14.3787,14.3787,14.2984,14.3653,1668200.0
2008-08-13 09:30:00,21.36,21.53,21.28,21.32,710200.0,14.2984,14.4122,14.2448,14.2716,710200.0
2008-08-13 10:00:00,21.32,21.33,21.14,21.15,1091800.0,14.2716,14.2783,14.1511,14.1578,1091800.0
2008-08-13 10:30:00,21.15,21.16,20.9,21.01,1330000.0,14.1578,14.1645,13.9904,14.0641,1330000.0
2008-08-13 11:00:00,21.0,21.01,20.85,20.88,728400.0,14.0574,14.0641,13.957,13.977,728400.0
2008-08-13 11:30:00,20.89,20.89,20.64,20.69,1220900.0,13.9837,13.9837,13.8164,13.8499,1220900.0
2008-08-13 12:00:00,20.69,20.76,20.61,20.74,527500.0,13.8499,13.8967,13.7963,13.8833,527500.0
2008-08-13 12:30:00,20.73,20.79,20.7,20.75,597600.0,13.8766,13.9168,13.8566,13.89,597600.0
2008-08-13 13:00:00,20.75,20.82,20.72,20.78,450400.0,13.89,13.9369,13.8699,13.9101,450400.0
2008-08-13 13:30:00,20.78,20.89,20.75,20.83,801000.0,13.9101,13.9837,13.89,13.9436,801000.0
2008-08-13 14:00:00,20.84,20.91,20.82,20.91,666800.0,13.9503,13.9971,13.9369,13.9971,666800.0
2008-08-13 14:30:00,20.91,20.99,20.86,20.97,942900.0,13.9971,14.0507,13.9637,14.0373,942900.0
2008-08-13 15:00:00,20.98,21.08,20.96,21.0,1758400.0,14.044,14.1109,14.0306,14.0574,1758400.0
2008-08-13 15:30:00,21.01,21.01,20.81,20.9,1422500.0,14.0641,14.0641,13.9302,13.9904,1422500.0
2008-08-14 09:30:00,20.81,20.81,20.42,20.55,1726500.0,13.9302,13.9302,13.6691,13.7561,1726500.0
2008-08-14 10:00:00,20.55,20.59,20.48,20.59,1641100.0,13.7561,13.7829,13.7093,13.7829,1641100.0
2008-08-14 10:30:00,20.59,20.81,20.57,20.78,1414200.0,13.7829,13.9302,13.7695,13.9101,1414200.0
2008-08-14 11:00:00,20.78,20.9,20.76,20.87,757600.0,13.9101,13.9904,13.8967,13.9704,757600.0
2008-08-14 11:30:00,20.86,20.98,20.84,20.92,650600.0,13.9637,14.044,13.9503,14.0038,650600.0
2008-08-14 12:00:00,20.91,21.0,20.89,20.89,615500.0,13.9971,14.0574,13.9837,13.9837,615500.0
2008-08-14 12:30:00,20.89,20.95,20.85,20.87,946600.0,13.9837,14.0239,13.957,13.9704,946600.0
2008-08-14 13:00:00,20.87,20.89,20.8,20.81,615700.0,13.9704,13.9837,13.9235,13.9302,615700.0
2008-08-14 13:30:00,20.81,20.86,20.79,20.84,604800.0,13.9302,13.9637,13.9168,13.9503,604800.0
2008-08-14 14:00:00,20.84,20.89,20.78,20.78,999600.0,13.9503,13.9837,13.9101,13.9101,999600.0
2008-08-14 14:30:00,20.78,20.86,20.75,20.82,374700.0,13.9101,13.9637,13.89,13.9369,374700.0
2008-08-14 15:00:00,20.82,20.83,20.71,20.76,807200.0,13.9369,13.9436,13.8632,13.8967,807200.0
2008-08-14 15:30:00,20.76,20.82,20.75,20.76,1569700.0,13.8967,13.9369,13.89,13.8967,1569700.0
2008-08-15 09:30:00,20.88,21.34,20.81,21.1,2545400.0,13.977,14.285,13.9302,14.1243,2545400.0
2008-08-15 10:00:00,21.1,21.1,20.75,20.94,1185800.0,14.1243,14.1243,13.89,14.0172,1185800.0
2008-08-15 10:30:00,20.94,21.09,20.94,21.07,957200.0,14.0172,14.1176,14.0172,14.1042,957200.0
2008-08-15 11:00:00,21.07,21.1,21.0,21.05,821400.0,14.1042,14.1243,14.0574,14.0908,821400.0
2008-08-15 11:30:00,21.04,21.1,20.94,21.02,651600.0,14.0842,14.1243,14.0172,14.0708,651600.0
2008-08-15 12:00:00,21.02,21.15,20.99,21.11,1172400.0,14.0708,14.1578,14.0507,14.131,1172400.0
2008-08-15 12:30:00,21.12,21.19,21.1,21.13,426800.0,14.1377,14.1846,14.1243,14.1444,426800.0
2008-08-15 13:00:00,21.13,21.2,21.09,21.19,647200.0,14.1444,14.1913,14.1176,14.1846,647200.0
2008-08-15 13:30:00,21.19,21.21,21.13,21.16,445400.0,14.1846,14.1979,14.1444,14.1645,445400.0
2008-08-15 14:00:00,21.16,21.21,21.14,21.17,794200.0,14.1645,14.1979,14.1511,14.1712,794200.0
2008-08-15 14:30:00,21.18,21.25,21.12,21.23,766300.0,14.1779,14.2247,14.1377,14.2113,766300.0
2008-08-15 15:00:00,21.23,21.3,21.15,21.3,1083300.0,14.2113,14.2582,14.1578,14.2582,1083300.0
2008-08-15 15:30:00,21.3,21.3,21.17,21.18,1303200.0,14.2582,14.2582,14.1712,14.1779,1303200.0
2008-08-18 09:30:00,21.2,21.4,21.2,21.36,1110100.0,14.1913,14.3251,14.1913,14.2984,1110100.0
2008-08-18 10:00:00,21.37,21.49,21.3,21.47,1235400.0,14.3051,14.3854,14.2582,14.372,1235400.0
2008-08-18 10:30:00,21.47,21.54,21.41,21.52,1080000.0,14.372,14.4189,14.3318,14.4055,1080000.0
2008-08-18 11:00:00,21.52,21.76,21.5,21.7,1314900.0,14.4055,14.5661,14.3921,14.526,1314900.0
2008-08-18 11:30:00,21.71,21.74,21.56,21.59,909800.0,14.5326,14.5527,14.4322,14.4523,909800.0
2008-08-18 12:00:00,21.59,21.59,21.49,21.56,811800.0,14.4523,14.4523,14.3854,14.4322,811800.0
2008-08-18 12:30:00,21.56,21.57,21.45,21.48,651200.0,14.4322,14.4389,14.3586,14.3787,651200.0
2008-08-18 13:00:00,21.48,21.53,21.47,21.51,458200.0,14.3787,14.4122,14.372,14.3988,458200.0
2008-08-18 13:30:00,21.52,21.52,21.4,21.4,598700.0,14.4055,14.4055,14.3251,14.3251,598700.0
2008-08-18 14:00:00,21.4,21.42,21.27,21.29,996800.0,14.3251,14.3385,14.2381,14.2515,996800.0
2008-08-18 14:30:00,21.3,21.3,21.21,21.22,1198300.0,14.2582,14.2582,14.1979,14.2046,1198300.0
2008-08-18 15:00:00,21.21,21.28,21.14,21.27,1275700.0,14.1979,14.2448,14.1511,14.2381,1275700.0
2008-08-18 15:30:00,21.27,21.4,21.25,21.39,1774800.0,14.2381,14.3251,14.2247,14.3184,1774800.0
2008-08-19 09:30:00,21.29,21.57,21.21,21.35,1255500.0,14.2515,14.4389,14.1979,14.2917,1255500.0
2008-08-19 10:00:00,21.35,21.36,21.2,21.24,809800.0,14.2917,14.2984,14.1913,14.218,809800.0
2008-08-19 10:30:00,21.24,21.35,21.2,21.21,661400.0,14.218,14.2917,14.1913,14.1979,661400.0
2008-08-19 11:00:00,21.21,21.23,21.14,21.2,526100.0,14.1979,14.2113,14.1511,14.1913,526100.0
2008-08-19 11:30:00,21.19,21.2,21.09,21.12,586400.0,14.1846,14.1913,14.1176,14.1377,586400.0
2008-08-19 12:00:00,21.12,21.15,21.09,21.14,439500.0,14.1377,14.1578,14.1176,14.1511,439500.0
2008-08-19 12:30:00,21.13,21.2,21.11,21.14,515200.0,14.1444,14.1913,14.131,14.1511,515200.0
2008-08-19 13:00:00,21.13,21.14,21.07,21.13,413700.0,14.1444,14.1511,14.1042,14.1444,413700.0
2008-08-19 13:30:00,21.14,21.21,21.09,21.09,574700.0,14.1511,14.1979,14.1176,14.1176,574700.0
2008-08-19 14:00:00,21.09,21.16,21.06,21.06,496000.0,14.1176,14.1645,14.0975,14.0975,496000.0
2008-08-19 14:30:00,21.06,21.1,21.01,21.06,428400.0,14.0975,14.1243,14.0641,14.0975,428400.0
2008-08-19 15:00:00,21.06,21.08,20.95,21.02,868400.0,14.0975,14.1109,14.0239,14.0708,868400.0
2008-08-19 15:30:00,21.01,21.09,20.95,21.08,1154200.0,14.0641,14.1176,14.0239,14.1109,1154200.0
2008-08-20 09:30:00,21.09,21.23,20.85,20.86,799300.0,14.1176,14.2113,13.957,13.9637,799300.0
2008-08-20 10:00:00,20.86,20.96,20.7,20.9,1474400.0,13.9637,14.0306,13.8566,13.9904,1474400.0
2008-08-20 10:30:00,20.9,21.07,20.9,21.07,1099900.0,13.9904,14.1042,13.9904,14.1042,1099900.0
2008-08-20 11:00:00,21.07,21.07,20.95,20.99,617000.0,14.1042,14.1042,14.0239,14.0507,617000.0
2008-08-20 11:30:00,20.99,20.99,20.86,20.99,820200.0,14.0507,14.0507,13.9637,14.0507,820200.0
2008-08-20 12:00:00,20.99,21.0,20.87,20.9,465300.0,14.0507,14.0574,13.9704,13.9904,465300.0
2008-08-20 12:30:00,20.91,20.95,20.85,20.88,349900.0,13.9971,14.0239,13.957,13.977,349900.0
2008-08-20 13:00:00,20.89,20.92,20.85,20.92,391300.0,13.9837,14.0038,13.957,14.0038,391300.0
2008-08-20 13:30:00,20.92,20.94,20.86,20.89,474100.0,14.0038,14.0172,13.9637,13.9837,474100.0
2008-08-20 14:00:00,20.9,20.9,20.75,20.81,666000.0,13.9904,13.9904,13.89,13.9302,666000.0
2008-08-20 14:30:00,20.8,20.93,20.79,20.92,910400.0,13.9235,14.0105,13.9168,14.0038,910400.0
2008-08-20 15:00:00,20.92,21.03,20.89,20.96,1547600.0,14.0038,14.0775,13.9837,14.0306,1547600.0
2008-08-20 15:30:00,20.97,21.13,20.89,21.09,2052700.0,14.0373,14.1444,13.9837,14.1176,2052700.0
2008-08-21 09:30:00,20.81,21.11,20.75,21.09,974300.0,13.9302,14.131,13.89,14.1176,974300.0
2008-08-21 10:00:00,21.09,21.15,20.94,20.96,830000.0,14.1176,14.1578,14.0172,14.0306,830000.0
2008-08-21 10:30:00,20.96,20.98,20.71,20.78,1107000.0,14.0306,14.044,13.8632,13.9101,1107000.0
2008-08-21 11:00:00,20.78,20.85,20.7,20.84,1219800.0,13.9101,13.957,13.8566,13.9503,1219800.0
2008-08-21 11:30:00,20.84,20.95,20.81,20.88,438200.0,13.9503,14.0239,13.9302,13.977,438200.0
2008-08-21 12:00:00,20.89,21.03,20.88,20.98,503000.0,13.9837,14.0775,13.977,14.044,503000.0
2008-08-21 12:30:00,20.99,21.08,20.97,21.07,374000.0,14.0507,14.1109,14.0373,14.1042,374000.0
2008-08-21 13:00:00,21.07,21.19,21.07,21.07,589000.0,14.1042,14.1846,14.1042,14.1042,589000.0
2008-08-21 13:30:00,21.07,21.19,21.05,21.11,371500.0,14.1042,14.1846,14.0908,14.131,371500.0
2008-08-21 14:00:00,21.1,21.3,21.08,21.25,702400.0,14.1243,14.2582,14.1109,14.2247,702400.0
2008-08-21 14:30:00,21.26,21.37,21.26,21.35,904800.0,14.2314,14.3051,14.2314,14.2917,904800.0
2008-08-21 15:00:00,21.36,21.4,21.32,21.37,990900.0,14.2984,14.3251,14.2716,14.3051,990900.0
2008-08-21 15:30:00,21.37,21.38,21.29,21.32,1300200.0,14.3051,14.3117,14.2515,14.2716,1300200.0
2008-08-22 09:30:00,21.5,21.64,21.38,21.57,728200.0,14.3921,14.4858,14.3117,14.4389,728200.0
2008-08-22 10:00:00,21.57,21.64,21.53,21.62,453800.0,14.4389,14.4858,14.4122,14.4724,453800.0
2008-08-22 10:30:00,21.62,21.69,21.55,21.56,702300.0,14.4724,14.5193,14.4255,14.4322,702300.0
2008-08-22 11:00:00,21.56,21.6,21.51,21.54,680000.0,14.4322,14.459,14.3988,14.4189,680000.0
2008-08-22 11:30:00,21.54,21.56,21.49,21.52,697100.0,14.4189,14.4322,14.3854,14.4055,697100.0
2008-08-22 12:00:00,21.52,21.55,21.45,21.45,503900.0,14.4055,14.4255,14.3586,14.3586,503900.0
2008-08-22 12:30:00,21.45,21.46,21.4,21.46,522300.0,14.3586,14.3653,14.3251,14.3653,522300.0
2008-08-22 13:00:00,21.46,21.51,21.45,21.5,339500.0,14.3653,14.3988,14.3586,14.3921,339500.0
2008-08-22 13:30:00,21.5,21.52,21.5,21.52,345700.0,14.3921,14.4055,14.3921,14.4055,345700.0
2008-08-22 14:00:00,21.51,21.55,21.5,21.52,432600.0,14.3988,14.4255,14.3921,14.4055,432600.0
2008-08-22 14:30:00,21.52,21.56,21.49,21.52,390000.0,14.4055,14.4322,14.3854,14.4055,390000.0
2008-08-22 15:00:00,21.52,21.55,21.5,21.51,484100.0,14.4055,14.4255,14.3921,14.3988,484100.0
2008-08-22 15:30:00,21.51,21.52,21.46,21.47,1079200.0,14.3988,14.4055,14.3653,14.372,1079200.0
2008-08-25 09:30:00,21.38,21.48,21.26,21.47,777000.0,14.3117,14.3787,14.2314,14.372,777000.0
2008-08-25 10:00:00,21.47,21.53,21.37,21.52,722800.0,14.372,14.4122,14.3051,14.4055,722800.0
2008-08-25 10:30:00,21.51,21.53,21.4,21.41,434500.0,14.3988,14.4122,14.3251,14.3318,434500.0
2008-08-25 11:00:00,21.4,21.42,21.31,21.37,595900.0,14.3251,14.3385,14.2649,14.3051,595900.0
2008-08-25 11:30:00,21.38,21.39,21.22,21.23,431200.0,14.3117,14.3184,14.2046,14.2113,431200.0
2008-08-25 12:00:00,21.22,21.25,21.11,21.13,476300.0,14.2046,14.2247,14.131,14.1444,476300.0
2008-08-25 12:30:00,21.13,21.2,21.11,21.17,383700.0,14.1444,14.1913,14.131,14.1712,383700.0
2008-08-25 13:00:00,21.17,21.25,21.13,21.14,593500.0,14.1712,14.2247,14.1444,14.1511,593500.0
2008-08-25 13:30:00,21.14,21.21,21.13,21.19,422000.0,14.1511,14.1979,14.1444,14.1846,422000.0
2008-08-25 14:00:00,21.19,21.22,21.15,21.18,430300.0,14.1846,14.2046,14.1578,14.1779,430300.0
2008-08-25 14:30:00,21.17,21.2,21.1,21.11,433200.0,14.1712,14.1913,14.1243,14.131,433200.0
2008-08-25 15:00:00,21.11,21.16,21.07,21.07,631500.0,14.131,14.1645,14.1042,14.1042,631500.0
2008-08-25 15:30:00,21.07,21.17,21.03,21.09,1276000.0,14.1042,14.1712,14.0775,14.1176,1276000.0
2008-08-26 09:30:00,21.32,21.32,20.84,20.96,786000.0,14.2716,14.2716,13.9503,14.0306,786000.0
2008-08-26 10:00:00,20.97,21.02,20.9,20.96,469400.0,14.0373,14.0708,13.9904,14.0306,469400.0
2008-08-26 10:30:00,20.95,21.09,20.94,21.03,468400.0,14.0239,14.1176,14.0172,14.0775,468400.0
2008-08-26 11:00:00,21.03,21.07,20.97,21.04,364800.0,14.0775,14.1042,14.0373,14.0842,364800.0
2008-08-26 11:30:00,21.04,21.04,20.97,20.97,528300.0,14.0842,14.0842,14.0373,14.0373,528300.0
2008-08-26 12:00:00,20.97,20.98,20.83,20.83,611400.0,14.0373,14.044,13.9436,13.9436,611400.0
2008-08-26 12:30:00,20.83,20.93,20.83,20.86,551900.0,13.9436,14.0105,13.9436,13.9637,551900.0
2008-08-26 13:00:00,20.86,20.88,20.82,20.83,542100.0,13.9637,13.977,13.9369,13.9436,542100.0
2008-08-26 13:30:00,20.83,20.88,20.82,20.85,589000.0,13.9436,13.977,13.9369,13.957,589000.0
2008-08-26 14:00:00,20.85,20.88,20.77,20.77,646100.0,13.957,13.977,13.9034,13.9034,646100.0
2008-08-26 14:30:00,20.77,20.85,20.77,20.81,547500.0,13.9034,13.957,13.9034,13.9302,547500.0
2008-08-26 15:00:00,20.8,20.85,20.8,20.84,542800.0,13.9235,13.957,13.9235,13.9503,542800.0
2008-08-26 15:30:00,20.84,20.97,20.84,20.93,1134000.0,13.9503,14.0373,13.9503,14.0105,1134000.0
2008-08-27 09:30:00,20.92,21.02,20.73,20.8,779300.0,14.0372,14.1043,13.9097,13.9567,779300.0
2008-08-27 10:00:00,20.81,20.95,20.73,20.9,827500.0,13.9634,14.0573,13.9097,14.0238,827500.0
2008-08-27 10:30:00,20.9,20.96,20.83,20.84,809500.0,14.0238,14.064,13.9768,13.9835,809500.0
2008-08-27 11:00:00,20.84,20.84,20.74,20.74,598000.0,13.9835,13.9835,13.9164,13.9164,598000.0
2008-08-27 11:30:00,20.74,20.75,20.66,20.7,755100.0,13.9164,13.9231,13.8627,13.8896,755100.0
2008-08-27 12:00:00,20.71,20.77,20.69,20.76,775200.0,13.8963,13.9365,13.8829,13.9298,775200.0
2008-08-27 12:30:00,20.77,20.96,20.76,20.95,816600.0,13.9365,14.064,13.9298,14.0573,816600.0
2008-08-27 13:00:00,20.95,20.96,20.88,20.92,440500.0,14.0573,14.064,14.0104,14.0372,440500.0
2008-08-27 13:30:00,20.92,21.0,20.92,20.99,302600.0,14.0372,14.0909,14.0372,14.0842,302600.0
2008-08-27 14:00:00,20.99,21.0,20.95,20.99,341500.0,14.0842,14.0909,14.0573,14.0842,341500.0
2008-08-27 14:30:00,21.0,21.0,20.94,20.95,502700.0,14.0909,14.0909,14.0506,14.0573,502700.0
2008-08-27 15:00:00,20.94,20.95,20.85,20.87,580500.0,14.0506,14.0573,13.9902,14.0036,580500.0
2008-08-27 15:30:00,20.86,20.97,20.85,20.96,1578200.0,13.9969,14.0707,13.9902,14.064,1578200.0
2008-08-28 09:30:00,21.07,21.14,20.81,20.82,1536900.0,14.1378,14.1848,13.9634,13.9701,1536900.0
2008-08-28 10:00:00,20.81,20.85,20.67,20.68,1787800.0,13.9634,13.9902,13.8694,13.8762,1787800.0
2008-08-28 10:30:00,20.67,20.71,20.56,20.62,1647700.0,13.8694,13.8963,13.7956,13.8359,1647700.0
2008-08-28 11:00:00,20.61,20.64,20.55,20.58,992900.0,13.8292,13.8493,13.7889,13.8091,992900.0
2008-08-28 11:30:00,20.57,20.63,20.55,20.6,1179100.0,13.8023,13.8426,13.7889,13.8225,1179100.0
2008-08-28 12:00:00,20.6,20.61,20.55,20.6,742000.0,13.8225,13.8292,13.7889,13.8225,742000.0
2008-08-28 12:30:00,20.6,20.73,20.59,20.63,874500.0,13.8225,13.9097,13.8158,13.8426,874500.0
2008-08-28 13:00:00,20.63,20.68,20.62,20.67,530000.0,13.8426,13.8762,13.8359,13.8694,530000.0
2008-08-28 13:30:00,20.67,20.69,20.61,20.63,457400.0,13.8694,13.8829,13.8292,13.8426,457400.0
2008-08-28 14:00:00,20.62,20.69,20.61,20.67,630800.0,13.8359,13.8829,13.8292,13.8694,630800.0
2008-08-28 14:30:00,20.68,20.77,20.67,20.73,534500.0,13.8762,13.9365,13.8694,13.9097,534500.0
2008-08-28 15:00:00,20.73,20.78,20.69,20.78,907600.0,13.9097,13.9433,13.8829,13.9433,907600.0
2008-08-28 15:30:00,20.77,20.79,20.71,20.74,1773900.0,13.9365,13.95,13.8963,13.9164,1773900.0
2008-08-29 09:30:00,20.62,20.65,20.45,20.47,1462900.0,13.8359,13.856,13.7218,13.7353,1462900.0
2008-08-29 10:00:00,20.47,20.5,20.35,20.38,893300.0,13.7353,13.7554,13.6547,13.6749,893300.0
2008-08-29 10:30:00,20.38,20.45,20.2,20.2,1048100.0,13.6749,13.7218,13.5541,13.5541,1048100.0
2008-08-29 11:00:00,20.21,20.28,20.2,20.25,717200.0,13.5608,13.6078,13.5541,13.5876,717200.0
2008-08-29 11:30:00,20.25,20.25,20.17,20.2,740900.0,13.5876,13.5876,13.534,13.5541,740900.0
2008-08-29 12:00:00,20.19,20.23,20.14,20.22,617800.0,13.5474,13.5742,13.5138,13.5675,617800.0
2008-08-29 12:30:00,20.23,20.23,20.14,20.18,930600.0,13.5742,13.5742,13.5138,13.5407,930600.0
2008-08-29 13:00:00,20.18,20.28,20.16,20.25,730300.0,13.5407,13.6078,13.5272,13.5876,730300.0
2008-08-29 13:30:00,20.25,20.27,20.19,20.27,579700.0,13.5876,13.6011,13.5474,13.6011,579700.0
2008-08-29 14:00:00,20.27,20.45,20.26,20.43,1023000.0,13.6011,13.7218,13.5943,13.7084,1023000.0
2008-08-29 14:30:00,20.44,20.59,20.43,20.57,1017200.0,13.7151,13.8158,13.7084,13.8023,1017200.0
2008-08-29 15:00:00,20.57,20.62,20.51,20.52,1090800.0,13.8023,13.8359,13.7621,13.7688,1090800.0
2008-08-29 15:30:00,20.51,20.6,20.44,20.55,2244800.0,13.7621,13.8225,13.7151,13.7889,2244800.0
2008-09-02 09:30:00,20.8,20.94,20.2,20.21,2872800.0,13.9567,14.0506,13.5541,13.5608,2872800.0
2008-09-02 10:00:00,20.21,20.42,20.21,20.25,1612100.0,13.5608,13.7017,13.5608,13.5876,1612100.0
2008-09-02 10:30:00,20.26,20.28,19.97,20.0,1788600.0,13.5943,13.6078,13.3998,13.4199,1788600.0
2008-09-02 11:00:00,20.01,20.09,19.92,19.99,1985800.0,13.4266,13.4803,13.3662,13.4132,1985800.0
2008-09-02 11:30:00,19.99,19.99,19.85,19.86,1722300.0,13.4132,13.4132,13.3192,13.3259,1722300.0
2008-09-02 12:00:00,19.86,19.87,19.62,19.62,1750500.0,13.3259,13.3327,13.1649,13.1649,1750500.0
2008-09-02 12:30:00,19.63,19.65,19.46,19.64,1846200.0,13.1716,13.185,13.0575,13.1783,1846200.0
2008-09-02 13:00:00,19.63,19.66,19.5,19.56,944400.0,13.1716,13.1917,13.0844,13.1246,944400.0
2008-09-02 13:30:00,19.56,19.64,19.36,19.48,1363700.0,13.1246,13.1783,12.9904,13.071,1363700.0
2008-09-02 14:00:00,19.48,19.58,19.39,19.52,2240500.0,13.071,13.1381,13.0106,13.0978,2240500.0
2008-09-02 14:30:00,19.53,19.61,19.36,19.37,1699200.0,13.1045,13.1582,12.9904,12.9972,1699200.0
2008-09-02 15:00:00,19.37,19.56,19.28,19.55,2933500.0,12.9972,13.1246,12.9368,13.1179,2933500.0
2008-09-02 15:30:00,19.55,19.56,19.41,19.5,3160100.0,13.1179,13.1246,13.024,13.0844,3160100.0
2008-09-03 09:30:00,17.74,18.2,17.64,18.1,10899300.0,11.9034,12.2121,11.8363,12.145,10899300.0
2008-09-03 10:00:00,18.1,18.14,17.87,17.99,8557600.0,12.145,12.1718,11.9907,12.0712,8557600.0
2008-09-03 10:30:00,17.98,18.02,17.76,17.77,5733400.0,12.0645,12.0913,11.9169,11.9236,5733400.0
2008-09-03 11:00:00,17.76,17.8,17.53,17.65,6167500.0,11.9169,11.9437,11.7625,11.843,6167500.0
2008-09-03 11:30:00,17.66,17.67,17.5,17.56,4276600.0,11.8498,11.8565,11.7424,11.7827,4276600.0
2008-09-03 12:00:00,17.56,18.0,17.4,17.5,4217100.0,11.7827,12.0779,11.6753,11.7424,4217100.0
2008-09-03 12:30:00,17.5,17.58,17.46,17.47,3685400.0,11.7424,11.7961,11.7156,11.7223,3685400.0
2008-09-03 13:00:00,17.47,17.74,17.42,17.67,5500500.0,11.7223,11.9034,11.6887,11.8565,5500500.0
2008-09-03 13:30:00,17.67,17.75,17.59,17.69,3639600.0,11.8565,11.9101,11.8028,11.8699,3639600.0
2008-09-03 14:00:00,17.69,17.74,17.49,17.51,3866800.0,11.8699,11.9034,11.7357,11.7491,3866800.0
2008-09-03 14:30:00,17.51,17.56,17.35,17.43,4859200.0,11.7491,11.7827,11.6417,11.6954,4859200.0
2008-09-03 15:00:00,17.43,17.44,17.17,17.27,8332100.0,11.6954,11.7021,11.521,11.5881,8332100.0
2008-09-03 15:30:00,17.27,17.27,17.02,17.05,11402500.0,11.5881,11.5881,11.4203,11.4405,11402500.0
2008-09-04 09:30:00,17.09,17.12,16.44,16.68,6898700.0,11.4673,11.4874,11.0311,11.1922,6898700.0
2008-09-04 10:00:00,16.68,16.87,16.57,16.78,6732600.0,11.1922,11.3197,11.1184,11.2593,6732600.0
2008-09-04 10:30:00,16.78,16.78,16.61,16.76,4891200.0,11.2593,11.2593,11.1452,11.2459,4891200.0
2008-09-04 11:00:00,16.75,16.84,16.73,16.75,2965200.0,11.2392,11.2995,11.2257,11.2392,2965200.0
2008-09-04 11:30:00,16.75,16.79,16.74,16.75,3592100.0,11.2392,11.266,11.2324,11.2392,3592100.0
2008-09-04 12:00:00,16.75,16.83,16.74,16.77,3104800.0,11.2392,11.2928,11.2324,11.2526,3104800.0
2008-09-04 12:30:00,16.76,16.78,16.6,16.62,4433300.0,11.2459,11.2593,11.1385,11.1519,4433300.0
2008-09-04 13:00:00,16.62,16.62,16.32,16.33,4063800.0,11.1519,11.1519,10.9506,10.9573,4063800.0
2008-09-04 13:30:00,16.33,16.35,16.26,16.33,2092900.0,10.9573,10.9708,10.9104,10.9573,2092900.0
2008-09-04 14:00:00,16.34,16.56,16.24,16.4,3512300.0,10.964,11.1117,10.8969,11.0043,3512300.0
2008-09-04 14:30:00,16.4,16.5,16.25,16.5,3497400.0,11.0043,11.0714,10.9037,11.0714,3497400.0
2008-09-04 15:00:00,16.49,16.67,16.47,16.53,4259100.0,11.0647,11.1855,11.0513,11.0915,4259100.0
2008-09-04 15:30:00,16.53,16.73,16.49,16.59,6758500.0,11.0915,11.2257,11.0647,11.1318,6758500.0
2008-09-05 09:30:00,16.38,16.45,16.11,16.24,3139100.0,10.9909,11.0379,10.8097,10.8969,3139100.0
2008-09-05 10:00:00,16.24,16.31,16.14,16.16,2808600.0,10.8969,10.9439,10.8298,10.8433,2808600.0
2008-09-05 10:30:00,16.16,16.25,16.01,16.02,2472300.0,10.8433,10.9037,10.7426,10.7493,2472300.0
2008-09-05 11:00:00,16.02,16.1,15.94,16.07,2920500.0,10.7493,10.803,10.6956,10.7829,2920500.0
2008-09-05 11:30:00,16.07,16.16,16.01,16.12,2067900.0,10.7829,10.8433,10.7426,10.8164,2067900.0
2008-09-05 12:00:00,16.12,16.17,16.06,16.12,1509500.0,10.8164,10.85,10.7762,10.8164,1509500.0
2008-09-05 12:30:00,16.11,16.32,16.09,16.3,3471100.0,10.8097,10.9506,10.7963,10.9372,3471100.0
2008-09-05 13:00:00,16.3,16.48,16.29,16.43,2103700.0,10.9372,11.058,10.9305,11.0244,2103700.0
2008-09-05 13:30:00,16.42,16.65,16.42,16.59,2971900.0,11.0177,11.1721,11.0177,11.1318,2971900.0
2008-09-05 14:00:00,16.58,16.71,16.5,16.64,1689500.0,11.1251,11.2123,11.0714,11.1653,1689500.0
2008-09-05 14:30:00,16.65,16.87,16.59,16.77,2111600.0,11.1721,11.3197,11.1318,11.2526,2111600.0
2008-09-05 15:00:00,16.77,16.78,16.69,16.73,2216500.0,11.2526,11.2593,11.1989,11.2257,2216500.0
2008-09-05 15:30:00,16.73,16.75,16.68,16.7,3532500.0,11.2257,11.2392,11.1922,11.2056,3532500.0
2008-09-08 09:30:00,17.0,17.11,16.9,17.0,2829900.0,11.4069,11.4807,11.3398,11.4069,2829900.0
2008-09-08 10:00:00,17.0,17.12,17.0,17.0,2722100.0,11.4069,11.4874,11.4069,11.4069,2722100.0
2008-09-08 10:30:00,17.0,17.08,16.94,16.95,1823600.0,11.4069,11.4606,11.3666,11.3734,1823600.0
2008-09-08 11:00:00,16.94,17.0,16.79,16.8,2402300.0,11.3666,11.4069,11.266,11.2727,2402300.0
2008-09-08 11:30:00,16.8,16.89,16.59,16.61,2007500.0,11.2727,11.3331,11.1318,11.1452,2007500.0
2008-09-08 12:00:00,16.6,16.67,16.44,16.61,1772200.0,11.1385,11.1855,11.0311,11.1452,1772200.0
2008-09-08 12:30:00,16.61,16.72,16.6,16.7,791300.0,11.1452,11.219,11.1385,11.2056,791300.0
2008-09-08 13:00:00,16.7,16.71,16.6,16.62,708700.0,11.2056,11.2123,11.1385,11.1519,708700.0
2008-09-08 13:30:00,16.61,16.63,16.59,16.6,1199800.0,11.1452,11.1586,11.1318,11.1385,1199800.0
2008-09-08 14:00:00,16.6,16.7,16.59,16.7,1164500.0,11.1385,11.2056,11.1318,11.2056,1164500.0
2008-09-08 14:30:00,16.69,16.77,16.59,16.61,2505600.0,11.1989,11.2526,11.1318,11.1452,2505600.0
2008-09-08 15:00:00,16.61,16.67,16.51,16.67,1576400.0,11.1452,11.1855,11.0781,11.1855,1576400.0
2008-09-08 15:30:00,16.66,16.68,16.57,16.58,2353900.0,11.1788,11.1922,11.1184,11.1251,2353900.0
2008-09-09 09:30:00,16.82,16.89,16.63,16.8,2266300.0,11.2861,11.3331,11.1586,11.2727,2266300.0
2008-09-09 10:00:00,16.8,16.8,16.56,16.56,2387400.0,11.2727,11.2727,11.1117,11.1117,2387400.0
2008-09-09 10:30:00,16.56,16.63,16.38,16.38,2460400.0,11.1117,11.1586,10.9909,10.9909,2460400.0
2008-09-09 11:00:00,16.38,16.46,16.24,16.37,2167000.0,10.9909,11.0446,10.8969,10.9842,2167000.0
2008-09-09 11:30:00,16.37,16.42,16.27,16.27,1570000.0,10.9842,11.0177,10.9171,10.9171,1570000.0
2008-09-09 12:00:00,16.27,16.34,16.23,16.28,783600.0,10.9171,10.964,10.8902,10.9238,783600.0
2008-09-09 12:30:00,16.27,16.41,16.25,16.28,710700.0,10.9171,11.011,10.9037,10.9238,710700.0
2008-09-09 13:00:00,16.28,16.37,16.2,16.2,1032800.0,10.9238,10.9842,10.8701,10.8701,1032800.0
2008-09-09 13:30:00,16.21,16.24,16.12,16.16,1137500.0,10.8768,10.8969,10.8164,10.8433,1137500.0
2008-09-09 14:00:00,16.15,16.23,16.06,16.18,1795600.0,10.8366,10.8902,10.7762,10.8567,1795600.0
2008-09-09 14:30:00,16.19,16.25,16.08,16.08,1768000.0,10.8634,10.9037,10.7896,10.7896,1768000.0
2008-09-09 15:00:00,16.09,16.1,16.0,16.05,2208700.0,10.7963,10.803,10.7359,10.7695,2208700.0
2008-09-09 15:30:00,16.05,16.08,15.99,16.0,3492100.0,10.7695,10.7896,10.7292,10.7359,3492100.0
2008-09-10 09:30:00,16.16,16.24,16.04,16.12,1266800.0,10.8433,10.8969,10.7627,10.8164,1266800.0
2008-09-10 10:00:00,16.12,16.18,16.0,16.09,1493000.0,10.8164,10.8567,10.7359,10.7963,1493000.0
2008-09-10 10:30:00,16.09,16.19,16.05,16.1,1359900.0,10.7963,10.8634,10.7695,10.803,1359900.0
2008-09-10 11:00:00,16.09,16.16,16.02,16.16,1469400.0,10.7963,10.8433,10.7493,10.8433,1469400.0
2008-09-10 11:30:00,16.15,16.3,16.12,16.22,1110400.0,10.8366,10.9372,10.8164,10.8835,1110400.0
2008-09-10 12:00:00,16.22,16.35,16.19,16.31,849800.0,10.8835,10.9708,10.8634,10.9439,849800.0
2008-09-10 12:30:00,16.3,16.35,16.22,16.22,766700.0,10.9372,10.9708,10.8835,10.8835,766700.0
2008-09-10 13:00:00,16.21,16.21,16.13,16.19,512700.0,10.8768,10.8768,10.8231,10.8634,512700.0
2008-09-10 13:30:00,16.19,16.25,16.17,16.18,469900.0,10.8634,10.9037,10.85,10.8567,469900.0
2008-09-10 14:00:00,16.19,16.29,16.17,16.28,653400.0,10.8634,10.9305,10.85,10.9238,653400.0
2008-09-10 14:30:00,16.28,16.4,16.25,16.31,1198800.0,10.9238,11.0043,10.9037,10.9439,1198800.0
2008-09-10 15:00:00,16.32,16.39,16.26,16.27,1053500.0,10.9506,10.9976,10.9104,10.9171,1053500.0
2008-09-10 15:30:00,16.27,16.31,16.17,16.2,3012700.0,10.9171,10.9439,10.85,10.8701,3012700.0
2008-09-11 09:30:00,15.98,16.17,15.76,15.76,1624300.0,10.7225,10.85,10.5749,10.5749,1624300.0
2008-09-11 10:00:00,15.77,16.0,15.75,15.98,1375800.0,10.5816,10.7359,10.5682,10.7225,1375800.0
2008-09-11 10:30:00,15.99,16.3,15.99,16.26,2148800.0,10.7292,10.9372,10.7292,10.9104,2148800.0
2008-09-11 11:00:00,16.26,16.33,16.11,16.11,1081400.0,10.9104,10.9573,10.8097,10.8097,1081400.0
2008-09-11 11:30:00,16.12,16.21,16.08,16.14,1501200.0,10.8164,10.8768,10.7896,10.8298,1501200.0
2008-09-11 12:00:00,16.14,16.2,16.03,16.07,973700.0,10.8298,10.8701,10.756,10.7829,973700.0
2008-09-11 12:30:00,16.07,16.09,16.0,16.04,584900.0,10.7829,10.7963,10.7359,10.7627,584900.0
2008-09-11 13:00:00,16.04,16.05,15.96,16.04,825800.0,10.7627,10.7695,10.7091,10.7627,825800.0
2008-09-11 13:30:00,16.03,16.07,15.99,16.01,748400.0,10.756,10.7829,10.7292,10.7426,748400.0
2008-09-11 14:00:00,16.0,16.16,16.0,16.13,544700.0,10.7359,10.8433,10.7359,10.8231,544700.0
2008-09-11 14:30:00,16.12,16.16,16.05,16.08,467900.0,10.8164,10.8433,10.7695,10.7896,467900.0
2008-09-11 15:00:00,16.07,16.19,16.0,16.0,823800.0,10.7829,10.8634,10.7359,10.7359,823800.0
2008-09-11 15:30:00,16.01,16.26,15.99,16.22,1775100.0,10.7426,10.9104,10.7292,10.8835,1775100.0
2008-09-12 09:30:00,16.11,16.14,15.9,16.07,961500.0,10.8097,10.8298,10.6688,10.7829,961500.0
2008-09-12 10:00:00,16.07,16.2,16.05,16.08,823300.0,10.7829,10.8701,10.7695,10.7896,823300.0
2008-09-12 10:30:00,16.08,16.15,16.02,16.15,605800.0,10.7896,10.8366,10.7493,10.8366,605800.0
2008-09-12 11:00:00,16.15,16.39,16.11,16.35,749100.0,10.8366,10.9976,10.8097,10.9708,749100.0
2008-09-12 11:30:00,16.36,16.44,16.31,16.41,1019200.0,10.9775,11.0311,10.9439,11.011,1019200.0
2008-09-12 12:00:00,16.41,16.41,16.32,16.37,406200.0,11.011,11.011,10.9506,10.9842,406200.0
2008-09-12 12:30:00,16.37,16.41,16.23,16.24,510800.0,10.9842,11.011,10.8902,10.8969,510800.0
2008-09-12 13:00:00,16.24,16.29,16.17,16.27,615700.0,10.8969,10.9305,10.85,10.9171,615700.0
2008-09-12 13:30:00,16.27,16.38,16.25,16.38,591500.0,10.9171,10.9909,10.9037,10.9909,591500.0
2008-09-12 14:00:00,16.38,16.42,16.29,16.35,783900.0,10.9909,11.0177,10.9305,10.9708,783900.0
2008-09-12 14:30:00,16.35,16.49,16.29,16.47,876400.0,10.9708,11.0647,10.9305,11.0513,876400.0
2008-09-12 15:00:00,16.47,16.51,16.39,16.48,1590800.0,11.0513,11.0781,10.9976,11.058,1590800.0
2008-09-12 15:30:00,16.47,16.5,16.35,16.48,1575500.0,11.0513,11.0714,10.9708,11.058,1575500.0
2008-09-15 09:30:00,15.97,16.09,15.55,15.59,1860100.0,10.7158,10.7963,10.434,10.4608,1860100.0
2008-09-15 10:00:00,15.59,15.95,15.55,15.82,1255600.0,10.4608,10.7024,10.434,10.6151,1255600.0
2008-09-15 10:30:00,15.83,15.96,15.78,15.91,1114000.0,10.6218,10.7091,10.5883,10.6755,1114000.0
2008-09-15 11:00:00,15.91,15.97,15.85,15.89,1331800.0,10.6755,10.7158,10.6353,10.6621,1331800.0
2008-09-15 11:30:00,15.89,15.99,15.87,15.87,943100.0,10.6621,10.7292,10.6487,10.6487,943100.0
2008-09-15 12:00:00,15.87,16.0,15.85,15.86,1217700.0,10.6487,10.7359,10.6353,10.642,1217700.0
2008-09-15 12:30:00,15.86,15.97,15.75,15.95,854000.0,10.642,10.7158,10.5682,10.7024,854000.0
2008-09-15 13:00:00,15.94,15.97,15.89,15.9,415400.0,10.6956,10.7158,10.6621,10.6688,415400.0
2008-09-15 13:30:00,15.9,15.94,15.66,15.75,715700.0,10.6688,10.6956,10.5078,10.5682,715700.0
2008-09-15 14:00:00,15.76,16.0,15.7,15.73,817100.0,10.5749,10.7359,10.5346,10.5547,817100.0
2008-09-15 14:30:00,15.73,15.8,15.6,15.61,1502300.0,10.5547,10.6017,10.4675,10.4742,1502300.0
2008-09-15 15:00:00,15.61,15.61,15.5,15.52,1670200.0,10.4742,10.4742,10.4004,10.4138,1670200.0
2008-09-15 15:30:00,15.52,15.71,15.31,15.33,3673400.0,10.4138,10.5413,10.2729,10.2863,3673400.0
2008-09-16 09:30:00,14.98,15.07,14.5,14.51,3199300.0,10.0515,10.1119,9.7294,9.7361,3199300.0
2008-09-16 10:00:00,14.51,14.88,14.5,14.84,2660700.0,9.7361,9.9844,9.7294,9.9576,2660700.0
2008-09-16 10:30:00,14.85,14.99,14.71,14.95,2879100.0,9.9643,10.0582,9.8703,10.0314,2879100.0
2008-09-16 11:00:00,14.96,15.03,14.65,14.66,2182500.0,10.0381,10.085,9.8301,9.8368,2182500.0
2008-09-16 11:30:00,14.65,14.82,14.62,14.75,1522100.0,9.8301,9.9441,9.8099,9.8972,1522100.0
2008-09-16 12:00:00,14.75,14.98,14.7,14.92,1471800.0,9.8972,10.0515,9.8636,10.0112,1471800.0
2008-09-16 12:30:00,14.92,15.04,14.86,15.0,1828000.0,10.0112,10.0918,9.971,10.0649,1828000.0
2008-09-16 13:00:00,15.02,15.16,15.02,15.09,1080300.0,10.0783,10.1723,10.0783,10.1253,1080300.0
2008-09-16 13:30:00,15.1,15.1,14.97,15.08,1062300.0,10.132,10.132,10.0448,10.1186,1062300.0
2008-09-16 14:00:00,15.08,15.11,14.8,14.96,1606700.0,10.1186,10.1387,9.9307,10.0381,1606700.0
2008-09-16 14:30:00,14.96,15.16,14.8,15.06,2367300.0,10.0381,10.1723,9.9307,10.1052,2367300.0
2008-09-16 15:00:00,15.06,15.44,15.04,15.27,2769800.0,10.1052,10.3601,10.0918,10.2461,2769800.0
2008-09-16 15:30:00,15.27,15.4,15.2,15.39,3514900.0,10.2461,10.3333,10.1991,10.3266,3514900.0
2008-09-17 09:30:00,15.18,15.2,14.91,15.01,1276500.0,10.1857,10.1991,10.0045,10.0716,1276500.0
2008-09-17 10:00:00,15.0,15.01,14.76,14.81,1468400.0,10.0649,10.0716,9.9039,9.9374,1468400.0
2008-09-17 10:30:00,14.82,14.82,14.7,14.74,1210900.0,9.9441,9.9441,9.8636,9.8905,1210900.0
2008-09-17 11:00:00,14.74,14.78,14.5,14.51,1365800.0,9.8905,9.9173,9.7294,9.7361,1365800.0
2008-09-17 11:30:00,14.52,14.72,14.5,14.65,1119200.0,9.7428,9.877,9.7294,9.8301,1119200.0
2008-09-17 12:00:00,14.65,14.67,14.5,14.55,1057200.0,9.8301,9.8435,9.7294,9.763,1057200.0
2008-09-17 12:30:00,14.55,14.74,14.51,14.67,1359500.0,9.763,9.8905,9.7361,9.8435,1359500.0
2008-09-17 13:00:00,14.67,14.76,14.56,14.6,861100.0,9.8435,9.9039,9.7697,9.7965,861100.0
2008-09-17 13:30:00,14.6,14.62,14.5,14.55,1024800.0,9.7965,9.8099,9.7294,9.763,1024800.0
2008-09-17 14:00:00,14.56,14.69,14.48,14.69,1264200.0,9.7697,9.8569,9.716,9.8569,1264200.0
2008-09-17 14:30:00,14.7,14.75,14.6,14.7,1532600.0,9.8636,9.8972,9.7965,9.8636,1532600.0
2008-09-17 15:00:00,14.7,14.86,14.62,14.75,1630500.0,9.8636,9.971,9.8099,9.8972,1630500.0
2008-09-17 15:30:00,14.75,14.85,14.5,14.52,4220600.0,9.8972,9.9643,9.7294,9.7428,4220600.0
2008-09-18 09:30:00,14.84,15.23,14.75,15.21,2725000.0,9.9576,10.2192,9.8972,10.2058,2725000.0
2008-09-18 10:00:00,15.21,15.46,15.04,15.11,1715000.0,10.2058,10.3736,10.0918,10.1387,1715000.0
2008-09-18 10:30:00,15.11,15.18,14.99,15.0,1554400.0,10.1387,10.1857,10.0582,10.0649,1554400.0
2008-09-18 11:00:00,15.0,15.05,14.94,15.0,1968900.0,10.0649,10.0985,10.0247,10.0649,1968900.0
2008-09-18 11:30:00,15.0,15.22,14.99,15.2,1637500.0,10.0649,10.2125,10.0582,10.1991,1637500.0
2008-09-18 12:00:00,15.21,15.22,15.01,15.15,1550500.0,10.2058,10.2125,10.0716,10.1656,1550500.0
2008-09-18 12:30:00,15.14,15.15,15.0,15.04,1904700.0,10.1589,10.1656,10.0649,10.0918,1904700.0
2008-09-18 13:00:00,15.04,15.23,14.99,15.1,1756800.0,10.0918,10.2192,10.0582,10.132,1756800.0
2008-09-18 13:30:00,15.11,15.38,15.1,15.22,1663200.0,10.1387,10.3199,10.132,10.2125,1663200.0
2008-09-18 14:00:00,15.22,15.26,15.07,15.13,1764100.0,10.2125,10.2394,10.1119,10.1521,1764100.0
2008-09-18 14:30:00,15.13,15.24,15.04,15.23,2014400.0,10.1521,10.226,10.0918,10.2192,2014400.0
2008-09-18 15:00:00,15.24,16.12,15.21,15.97,3322000.0,10.226,10.8164,10.2058,10.7158,3322000.0
2008-09-18 15:30:00,15.97,16.13,15.77,15.91,4672400.0,10.7158,10.8231,10.5816,10.6755,4672400.0
2008-09-19 09:30:00,17.05,17.77,16.5,16.67,5182300.0,11.4405,11.9236,11.0714,11.1855,5182300.0
2008-09-19 10:00:00,16.67,16.69,16.4,16.55,2038300.0,11.1855,11.1989,11.0043,11.105,2038300.0
2008-09-19 10:30:00,16.56,16.81,16.54,16.68,1680500.0,11.1117,11.2794,11.0982,11.1922,1680500.0
2008-09-19 11:00:00,16.67,16.95,16.66,16.83,1517600.0,11.1855,11.3734,11.1788,11.2928,1517600.0
2008-09-19 11:30:00,16.84,16.84,16.7,16.72,948200.0,11.2995,11.2995,11.2056,11.219,948200.0
2008-09-19 12:00:00,16.73,16.76,16.68,16.75,956200.0,11.2257,11.2459,11.1922,11.2392,956200.0
2008-09-19 12:30:00,16.75,16.77,16.62,16.66,1443900.0,11.2392,11.2526,11.1519,11.1788,1443900.0
2008-09-19 13:00:00,16.66,16.85,16.53,16.79,1404000.0,11.1788,11.3063,11.0915,11.266,1404000.0
2008-09-19 13:30:00,16.8,16.94,16.73,16.89,1325100.0,11.2727,11.3666,11.2257,11.3331,1325100.0
2008-09-19 14:00:00,16.89,16.94,16.77,16.85,1050000.0,11.3331,11.3666,11.2526,11.3063,1050000.0
2008-09-19 14:30:00,16.85,16.92,16.82,16.87,1126400.0,11.3063,11.3532,11.2861,11.3197,1126400.0
2008-09-19 15:00:00,16.88,17.14,16.75,17.05,2548900.0,11.3264,11.5008,11.2392,11.4405,2548900.0
2008-09-19 15:30:00,17.05,17.16,16.98,17.1,2882700.0,11.4405,11.5143,11.3935,11.474,2882700.0
2008-09-22 09:30:00,16.85,16.94,16.41,16.55,1169800.0,11.3063,11.3666,11.011,11.105,1169800.0
2008-09-22 10:00:00,16.54,16.56,16.36,16.55,859800.0,11.0982,11.1117,10.9775,11.105,859800.0
2008-09-22 10:30:00,16.55,16.8,16.51,16.69,1112100.0,11.105,11.2727,11.0781,11.1989,1112100.0
2008-09-22 11:00:00,16.68,16.71,16.53,16.55,1122100.0,11.1922,11.2123,11.0915,11.105,1122100.0
2008-09-22 11:30:00,16.55,16.61,16.41,16.43,697700.0,11.105,11.1452,11.011,11.0244,697700.0
2008-09-22 12:00:00,16.44,16.52,16.35,16.44,907900.0,11.0311,11.0848,10.9708,11.0311,907900.0
2008-09-22 12:30:00,16.44,16.49,16.41,16.42,629900.0,11.0311,11.0647,11.011,11.0177,629900.0
2008-09-22 13:00:00,16.42,16.47,16.3,16.35,982800.0,11.0177,11.0513,10.9372,10.9708,982800.0
2008-09-22 13:30:00,16.36,16.48,16.26,16.39,832700.0,10.9775,11.058,10.9104,10.9976,832700.0
2008-09-22 14:00:00,16.39,16.39,16.22,16.28,711600.0,10.9976,10.9976,10.8835,10.9238,711600.0
2008-09-22 14:30:00,16.28,16.44,16.22,16.26,847900.0,10.9238,11.0311,10.8835,10.9104,847900.0
2008-09-22 15:00:00,16.26,16.31,16.08,16.13,1423000.0,10.9104,10.9439,10.7896,10.8231,1423000.0
2008-09-22 15:30:00,16.13,16.2,16.04,16.07,2046200.0,10.8231,10.8701,10.7627,10.7829,2046200.0
2008-09-23 09:30:00,16.09,16.39,15.92,16.27,1593400.0,10.7963,10.9976,10.6822,10.9171,1593400.0
2008-09-23 10:00:00,16.27,16.4,16.25,16.32,1493000.0,10.9171,11.0043,10.9037,10.9506,1493000.0
2008-09-23 10:30:00,16.32,16.4,16.26,16.33,1428500.0,10.9506,11.0043,10.9104,10.9573,1428500.0
2008-09-23 11:00:00,16.34,16.39,16.23,16.26,1145700.0,10.964,10.9976,10.8902,10.9104,1145700.0
2008-09-23 11:30:00,16.26,16.35,16.2,16.29,955600.0,10.9104,10.9708,10.8701,10.9305,955600.0
2008-09-23 12:00:00,16.28,16.31,16.17,16.24,767300.0,10.9238,10.9439,10.85,10.8969,767300.0
2008-09-23 12:30:00,16.26,16.28,16.2,16.21,694400.0,10.9104,10.9238,10.8701,10.8768,694400.0
2008-09-23 13:00:00,16.22,16.22,16.05,16.09,1153600.0,10.8835,10.8835,10.7695,10.7963,1153600.0
2008-09-23 13:30:00,16.09,16.16,16.06,16.16,1469600.0,10.7963,10.8433,10.7762,10.8433,1469600.0
2008-09-23 14:00:00,16.16,16.39,16.08,16.39,1160300.0,10.8433,10.9976,10.7896,10.9976,1160300.0
2008-09-23 14:30:00,16.39,16.42,16.21,16.33,892100.0,10.9976,11.0177,10.8768,10.9573,892100.0
2008-09-23 15:00:00,16.33,16.5,16.18,16.36,969000.0,10.9573,11.0714,10.8567,10.9775,969000.0
2008-09-23 15:30:00,16.37,16.39,16.15,16.15,2725900.0,10.9842,10.9976,10.8366,10.8366,2725900.0
2008-09-24 09:30:00,16.24,16.35,16.05,16.22,1151400.0,10.8969,10.9708,10.7695,10.8835,1151400.0
2008-09-24 10:00:00,16.22,16.4,16.17,16.38,1707300.0,10.8835,11.0043,10.85,10.9909,1707300.0
2008-09-24 10:30:00,16.38,16.42,16.31,16.41,1226700.0,10.9909,11.0177,10.9439,11.011,1226700.0
2008-09-24 11:00:00,16.41,16.41,16.35,16.4,1191500.0,11.011,11.011,10.9708,11.0043,1191500.0
2008-09-24 11:30:00,16.4,16.61,16.39,16.58,1402600.0,11.0043,11.1452,10.9976,11.1251,1402600.0
2008-09-24 12:00:00,16.59,16.64,16.48,16.53,1006200.0,11.1318,11.1653,11.058,11.0915,1006200.0
2008-09-24 12:30:00,16.53,16.63,16.5,16.5,787500.0,11.0915,11.1586,11.0714,11.0714,787500.0
2008-09-24 13:00:00,16.51,16.71,16.49,16.68,917100.0,11.0781,11.2123,11.0647,11.1922,917100.0
2008-09-24 13:30:00,16.68,16.77,16.64,16.67,1134600.0,11.1922,11.2526,11.1653,11.1855,1134600.0
2008-09-24 14:00:00,16.68,16.73,16.6,16.7,1208200.0,11.1922,11.2257,11.1385,11.2056,1208200.0
2008-09-24 14:30:00,16.7,16.82,16.7,16.72,1388600.0,11.2056,11.2861,11.2056,11.219,1388600.0
2008-09-24 15:00:00,16.73,16.74,16.52,16.59,1513900.0,11.2257,11.2324,11.0848,11.1318,1513900.0
2008-09-24 15:30:00,16.59,16.64,16.39,16.58,2109600.0,11.1318,11.1653,10.9976,11.1251,2109600.0
2008-09-25 09:30:00,16.47,16.9,16.46,16.87,1194500.0,11.0513,11.3398,11.0446,11.3197,1194500.0
2008-09-25 10:00:00,16.87,16.99,16.79,16.89,1163000.0,11.3197,11.4002,11.266,11.3331,1163000.0
2008-09-25 10:30:00,16.88,16.96,16.78,16.79,804100.0,11.3264,11.3801,11.2593,11.266,804100.0
2008-09-25 11:00:00,16.8,16.9,16.79,16.84,615500.0,11.2727,11.3398,11.266,11.2995,615500.0
2008-09-25 11:30:00,16.84,16.89,16.75,16.78,602800.0,11.2995,11.3331,11.2392,11.2593,602800.0
2008-09-25 12:00:00,16.77,16.93,16.74,16.9,610400.0,11.2526,11.3599,11.2324,11.3398,610400.0
2008-09-25 12:30:00,16.89,16.94,16.81,16.9,392500.0,11.3331,11.3666,11.2794,11.3398,392500.0
2008-09-25 13:00:00,16.89,16.99,16.79,16.83,637900.0,11.3331,11.4002,11.266,11.2928,637900.0
2008-09-25 13:30:00,16.84,16.97,16.83,16.88,511800.0,11.2995,11.3868,11.2928,11.3264,511800.0
2008-09-25 14:00:00,16.9,16.9,16.69,16.77,533500.0,11.3398,11.3398,11.1989,11.2526,533500.0
2008-09-25 14:30:00,16.77,16.8,16.65,16.77,698200.0,11.2526,11.2727,11.1721,11.2526,698200.0
2008-09-25 15:00:00,16.76,16.89,16.73,16.83,693600.0,11.2459,11.3331,11.2257,11.2928,693600.0
2008-09-25 15:30:00,16.82,16.85,16.62,16.7,1602600.0,11.2861,11.3063,11.1519,11.2056,1602600.0
2008-09-26 09:30:00,16.23,16.3,16.02,16.19,1190500.0,10.8902,10.9372,10.7493,10.8634,1190500.0
2008-09-26 10:00:00,16.2,16.32,16.13,16.15,648900.0,10.8701,10.9506,10.8231,10.8366,648900.0
2008-09-26 10:30:00,16.15,16.3,16.12,16.19,536700.0,10.8366,10.9372,10.8164,10.8634,536700.0
2008-09-26 11:00:00,16.19,16.25,16.08,16.11,762000.0,10.8634,10.9037,10.7896,10.8097,762000.0
2008-09-26 11:30:00,16.1,16.12,15.95,15.97,676100.0,10.803,10.8164,10.7024,10.7158,676100.0
2008-09-26 12:00:00,15.97,16.02,15.86,15.95,544200.0,10.7158,10.7493,10.642,10.7024,544200.0
2008-09-26 12:30:00,15.96,16.02,15.88,16.01,560000.0,10.7091,10.7493,10.6554,10.7426,560000.0
2008-09-26 13:00:00,16.02,16.19,15.96,16.1,889600.0,10.7493,10.8634,10.7091,10.803,889600.0
2008-09-26 13:30:00,16.1,16.2,16.06,16.07,797700.0,10.803,10.8701,10.7762,10.7829,797700.0
2008-09-26 14:00:00,16.06,16.08,15.96,16.0,802800.0,10.7762,10.7896,10.7091,10.7359,802800.0
2008-09-26 14:30:00,16.0,16.03,15.93,15.95,627000.0,10.7359,10.756,10.6889,10.7024,627000.0
2008-09-26 15:00:00,15.95,16.12,15.87,16.05,904500.0,10.7024,10.8164,10.6487,10.7695,904500.0
2008-09-26 15:30:00,16.05,16.16,16.03,16.13,1342800.0,10.7695,10.8433,10.756,10.8231,1342800.0
2008-09-29 09:30:00,15.89,16.0,15.27,15.27,1570700.0,10.6621,10.7359,10.2461,10.2461,1570700.0
2008-09-29 10:00:00,15.27,15.42,15.2,15.32,1664200.0,10.2461,10.3467,10.1991,10.2796,1664200.0
2008-09-29 10:30:00,15.33,15.35,15.2,15.27,829000.0,10.2863,10.2998,10.1991,10.2461,829000.0
2008-09-29 11:00:00,15.29,15.37,15.24,15.33,931000.0,10.2595,10.3132,10.226,10.2863,931000.0
2008-09-29 11:30:00,15.33,15.4,15.26,15.37,786500.0,10.2863,10.3333,10.2394,10.3132,786500.0
2008-09-29 12:00:00,15.36,15.43,15.26,15.32,736800.0,10.3065,10.3534,10.2394,10.2796,736800.0
2008-09-29 12:30:00,15.32,15.44,15.26,15.38,564300.0,10.2796,10.3601,10.2394,10.3199,564300.0
2008-09-29 13:00:00,15.38,15.51,15.28,15.48,963500.0,10.3199,10.4071,10.2528,10.387,963500.0
2008-09-29 13:30:00,15.48,15.51,14.75,14.89,2401200.0,10.387,10.4071,9.8972,9.9911,2401200.0
2008-09-29 14:00:00,14.9,15.11,14.5,14.68,2773700.0,9.9978,10.1387,9.7294,9.8502,2773700.0
2008-09-29 14:30:00,14.68,14.81,14.61,14.78,1079800.0,9.8502,9.9374,9.8032,9.9173,1079800.0
2008-09-29 15:00:00,14.77,14.88,14.46,14.55,2206300.0,9.9106,9.9844,9.7026,9.763,2206300.0
2008-09-29 15:30:00,14.56,15.11,14.52,14.92,2626200.0,9.7697,10.1387,9.7428,10.0112,2626200.0
2008-09-30 09:30:00,15.46,15.46,15.02,15.25,2110900.0,10.3736,10.3736,10.0783,10.2327,2110900.0
2008-09-30 10:00:00,15.25,15.45,15.08,15.09,1306100.0,10.2327,10.3669,10.1186,10.1253,1306100.0
2008-09-30 10:30:00,15.09,15.42,15.08,15.13,1221300.0,10.1253,10.3467,10.1186,10.1521,1221300.0
2008-09-30 11:00:00,15.14,15.33,15.14,15.33,1001000.0,10.1589,10.2863,10.1589,10.2863,1001000.0
2008-09-30 11:30:00,15.33,15.5,15.31,15.44,1772800.0,10.2863,10.4004,10.2729,10.3601,1772800.0
2008-09-30 12:00:00,15.43,15.5,15.23,15.25,798000.0,10.3534,10.4004,10.2192,10.2327,798000.0
2008-09-30 12:30:00,15.25,15.46,15.24,15.43,646900.0,10.2327,10.3736,10.226,10.3534,646900.0
2008-09-30 13:00:00,15.43,15.54,15.38,15.52,909800.0,10.3534,10.4272,10.3199,10.4138,909800.0
2008-09-30 13:30:00,15.51,15.59,15.5,15.51,549200.0,10.4071,10.4608,10.4004,10.4071,549200.0
2008-09-30 14:00:00,15.52,15.63,15.5,15.59,733200.0,10.4138,10.4876,10.4004,10.4608,733200.0
2008-09-30 14:30:00,15.59,15.62,15.54,15.57,704200.0,10.4608,10.4809,10.4272,10.4474,704200.0
2008-09-30 15:00:00,15.57,15.66,15.49,15.63,1296200.0,10.4474,10.5078,10.3937,10.4876,1296200.0
2008-09-30 15:30:00,15.63,15.7,15.58,15.66,2096600.0,10.4876,10.5346,10.4541,10.5078,2096600.0
2008-10-01 09:30:00,15.4,15.64,15.39,15.44,766800.0,10.3333,10.4943,10.3266,10.3601,766800.0
2008-10-01 10:00:00,15.44,15.45,15.23,15.28,1115100.0,10.3601,10.3669,10.2192,10.2528,1115100.0
2008-10-01 10:30:00,15.29,15.33,15.23,15.23,964700.0,10.2595,10.2863,10.2192,10.2192,964700.0
2008-10-01 11:00:00,15.23,15.39,15.21,15.36,817500.0,10.2192,10.3266,10.2058,10.3065,817500.0
2008-10-01 11:30:00,15.37,15.41,15.28,15.29,1087200.0,10.3132,10.34,10.2528,10.2595,1087200.0
2008-10-01 12:00:00,15.3,15.43,15.26,15.41,961000.0,10.2662,10.3534,10.2394,10.34,961000.0
2008-10-01 12:30:00,15.41,15.57,15.4,15.48,901900.0,10.34,10.4474,10.3333,10.387,901900.0
2008-10-01 13:00:00,15.48,15.49,15.32,15.35,576200.0,10.387,10.3937,10.2796,10.2998,576200.0
2008-10-01 13:30:00,15.36,15.44,15.2,15.3,795300.0,10.3065,10.3601,10.1991,10.2662,795300.0
2008-10-01 14:00:00,15.3,15.46,15.22,15.43,871700.0,10.2662,10.3736,10.2125,10.3534,871700.0
2008-10-01 14:30:00,15.43,15.51,15.3,15.32,957800.0,10.3534,10.4071,10.2662,10.2796,957800.0
2008-10-01 15:00:00,15.33,15.35,15.18,15.23,1174100.0,10.2863,10.2998,10.1857,10.2192,1174100.0
2008-10-01 15:30:00,15.23,15.33,15.19,15.3,1802000.0,10.2192,10.2863,10.1924,10.2662,1802000.0
2008-10-02 09:30:00,15.29,15.29,14.77,14.8,1167700.0,10.2595,10.2595,9.9106,9.9307,1167700.0
2008-10-02 10:00:00,14.79,14.85,14.67,14.75,1112100.0,9.924,9.9643,9.8435,9.8972,1112100.0
2008-10-02 10:30:00,14.76,14.83,14.61,14.68,716700.0,9.9039,9.9508,9.8032,9.8502,716700.0
2008-10-02 11:00:00,14.68,14.72,14.53,14.68,750700.0,9.8502,9.877,9.7495,9.8502,750700.0
2008-10-02 11:30:00,14.68,14.7,14.61,14.69,666300.0,9.8502,9.8636,9.8032,9.8569,666300.0
2008-10-02 12:00:00,14.7,14.83,14.69,14.79,728600.0,9.8636,9.9508,9.8569,9.924,728600.0
2008-10-02 12:30:00,14.77,14.91,14.75,14.9,914300.0,9.9106,10.0045,9.8972,9.9978,914300.0
2008-10-02 13:00:00,14.9,14.91,14.69,14.77,1807300.0,9.9978,10.0045,9.8569,9.9106,1807300.0
2008-10-02 13:30:00,14.78,14.98,14.75,14.95,1203100.0,9.9173,10.0515,9.8972,10.0314,1203100.0
2008-10-02 14:00:00,14.95,14.97,14.78,14.82,1117400.0,10.0314,10.0448,9.9173,9.9441,1117400.0
2008-10-02 14:30:00,14.8,14.94,14.71,14.9,1270700.0,9.9307,10.0247,9.8703,9.9978,1270700.0
2008-10-02 15:00:00,14.9,14.91,14.67,14.7,1245900.0,9.9978,10.0045,9.8435,9.8636,1245900.0
2008-10-02 15:30:00,14.7,14.75,14.57,14.69,1964400.0,9.8636,9.8972,9.7764,9.8569,1964400.0
2008-10-03 09:30:00,14.89,15.06,14.76,14.99,1271600.0,9.9911,10.1052,9.9039,10.0582,1271600.0
2008-10-03 10:00:00,14.99,15.02,14.85,14.97,1183300.0,10.0582,10.0783,9.9643,10.0448,1183300.0
2008-10-03 10:30:00,14.97,15.06,14.92,15.05,1299700.0,10.0448,10.1052,10.0112,10.0985,1299700.0
2008-10-03 11:00:00,15.04,15.22,15.04,15.1,1340100.0,10.0918,10.2125,10.0918,10.132,1340100.0
2008-10-03 11:30:00,15.1,15.16,14.94,15.0,1062100.0,10.132,10.1723,10.0247,10.0649,1062100.0
2008-10-03 12:00:00,15.0,15.05,14.95,14.99,873500.0,10.0649,10.0985,10.0314,10.0582,873500.0
2008-10-03 12:30:00,14.99,15.15,14.96,15.15,855100.0,10.0582,10.1656,10.0381,10.1656,855100.0
2008-10-03 13:00:00,15.15,15.35,15.06,15.21,2430300.0,10.1656,10.2998,10.1052,10.2058,2430300.0
2008-10-03 13:30:00,15.22,15.24,14.9,15.06,2793300.0,10.2125,10.226,9.9978,10.1052,2793300.0
2008-10-03 14:00:00,15.06,15.18,14.85,14.88,1590500.0,10.1052,10.1857,9.9643,9.9844,1590500.0
2008-10-03 14:30:00,14.88,15.17,14.83,15.15,1520000.0,9.9844,10.179,9.9508,10.1656,1520000.0
2008-10-03 15:00:00,15.15,15.19,14.95,15.0,1629800.0,10.1656,10.1924,10.0314,10.0649,1629800.0
2008-10-03 15:30:00,15.01,15.07,14.75,14.84,2871000.0,10.0716,10.1119,9.8972,9.9576,2871000.0
2008-10-06 09:30:00,14.26,14.39,13.65,13.66,2925900.0,9.5684,9.6556,9.1591,9.1658,2925900.0
2008-10-06 10:00:00,13.66,13.67,13.18,13.19,2674500.0,9.1658,9.1725,8.8437,8.8504,2674500.0
2008-10-06 10:30:00,13.2,13.2,12.75,13.0,3385700.0,8.8571,8.8571,8.5552,8.7229,3385700.0
2008-10-06 11:00:00,13.01,13.45,12.96,13.32,2627300.0,8.7296,9.0249,8.6961,8.9376,2627300.0
2008-10-06 11:30:00,13.32,13.33,13.0,13.08,1048300.0,8.9376,8.9444,8.7229,8.7766,1048300.0
2008-10-06 12:00:00,13.08,13.24,13.07,13.09,867300.0,8.7766,8.884,8.7699,8.7833,867300.0
2008-10-06 12:30:00,13.09,13.16,13.02,13.04,918300.0,8.7833,8.8303,8.7363,8.7498,918300.0
2008-10-06 13:00:00,13.03,13.18,12.98,12.98,1282600.0,8.7431,8.8437,8.7095,8.7095,1282600.0
2008-10-06 13:30:00,12.99,13.03,12.77,12.89,1292000.0,8.7162,8.7431,8.5686,8.6491,1292000.0
2008-10-06 14:00:00,12.88,12.88,12.6,12.63,1920700.0,8.6424,8.6424,8.4545,8.4747,1920700.0
2008-10-06 14:30:00,12.64,12.7,12.32,12.66,2530900.0,8.4814,8.5216,8.2666,8.4948,2530900.0
2008-10-06 15:00:00,12.66,13.14,12.51,13.1,3594600.0,8.4948,8.8169,8.3941,8.79,3594600.0
2008-10-06 15:30:00,13.1,13.35,13.03,13.3,6125800.0,8.79,8.9578,8.7431,8.9242,6125800.0
2008-10-07 09:30:00,14.3,14.4,13.28,13.47,2918700.0,9.5952,9.6623,8.9108,9.0383,2918700.0
2008-10-07 10:00:00,13.46,13.63,13.24,13.54,2689300.0,9.0316,9.1457,8.884,9.0853,2689300.0
2008-10-07 10:30:00,13.54,13.67,13.54,13.6,2186400.0,9.0853,9.1725,9.0853,9.1255,2186400.0
2008-10-07 11:00:00,13.6,13.68,13.42,13.52,2150500.0,9.1255,9.1792,9.0047,9.0718,2150500.0
2008-10-07 11:30:00,13.53,13.77,13.52,13.64,2557000.0,9.0786,9.2396,9.0718,9.1524,2557000.0
2008-10-07 12:00:00,13.64,13.66,13.31,13.4,1123200.0,9.1524,9.1658,8.9309,8.9913,1123200.0
2008-10-07 12:30:00,13.4,13.43,13.09,13.12,1639100.0,8.9913,9.0115,8.7833,8.8034,1639100.0
2008-10-07 13:00:00,13.12,13.34,12.88,12.95,1465000.0,8.8034,8.9511,8.6424,8.6894,1465000.0
2008-10-07 13:30:00,12.94,13.13,12.78,12.82,1266100.0,8.6827,8.8102,8.5753,8.6021,1266100.0
2008-10-07 14:00:00,12.82,13.13,12.74,13.05,1337700.0,8.6021,8.8102,8.5485,8.7565,1337700.0
2008-10-07 14:30:00,13.06,13.15,12.95,12.99,1465300.0,8.7632,8.8236,8.6894,8.7162,1465300.0
2008-10-07 15:00:00,13.0,13.1,12.87,12.94,1791200.0,8.7229,8.79,8.6357,8.6827,1791200.0
2008-10-07 15:30:00,12.94,13.03,12.64,12.71,2939600.0,8.6827,8.7431,8.4814,8.5283,2939600.0
2008-10-08 09:30:00,11.82,12.8,11.2,12.61,3026300.0,7.9312,8.5887,7.5151,8.4612,3026300.0
2008-10-08 10:00:00,12.63,12.8,12.15,12.29,2069700.0,8.4747,8.5887,8.1526,8.2465,2069700.0
2008-10-08 10:30:00,12.29,12.39,11.97,12.03,2582700.0,8.2465,8.3136,8.0318,8.0721,2582700.0
2008-10-08 11:00:00,12.03,12.3,11.86,12.13,2007100.0,8.0721,8.2532,7.958,8.1392,2007100.0
2008-10-08 11:30:00,12.13,12.18,11.83,12.05,1827400.0,8.1392,8.1727,7.9379,8.0855,1827400.0
2008-10-08 12:00:00,12.05,12.05,11.75,11.76,1443700.0,8.0855,8.0855,7.8842,7.8909,1443700.0
2008-10-08 12:30:00,11.76,11.85,11.62,11.69,3027100.0,7.8909,7.9513,7.797,7.8439,3027100.0
2008-10-08 13:00:00,11.69,11.96,11.59,11.61,3069100.0,7.8439,8.0251,7.7768,7.7902,3069100.0
2008-10-08 13:30:00,11.61,12.18,11.6,12.16,2239200.0,7.7902,8.1727,7.7835,8.1593,2239200.0
2008-10-08 14:00:00,12.16,12.34,11.98,12.32,2445200.0,8.1593,8.2801,8.0385,8.2666,2445200.0
2008-10-08 14:30:00,12.32,12.4,11.98,12.05,2312000.0,8.2666,8.3203,8.0385,8.0855,2312000.0
2008-10-08 15:00:00,12.04,12.25,11.9,12.13,1611500.0,8.0788,8.2197,7.9848,8.1392,1611500.0
2008-10-08 15:30:00,12.13,12.2,11.54,11.56,4005400.0,8.1392,8.1861,7.7433,7.7567,4005400.0
2008-10-09 09:30:00,11.92,12.5,11.9,12.3,3997200.0,7.9983,8.3874,7.9848,8.2532,3997200.0
2008-10-09 10:00:00,12.29,12.49,12.2,12.28,2839100.0,8.2465,8.3807,8.1861,8.2398,2839100.0
2008-10-09 10:30:00,12.28,12.45,12.24,12.26,3269600.0,8.2398,8.3539,8.213,8.2264,3269600.0
2008-10-09 11:00:00,12.26,12.44,12.19,12.33,2455800.0,8.2264,8.3472,8.1794,8.2734,2455800.0
2008-10-09 11:30:00,12.32,12.41,12.25,12.35,2602800.0,8.2666,8.327,8.2197,8.2868,2602800.0
2008-10-09 12:00:00,12.35,12.75,12.32,12.61,2492600.0,8.2868,8.5552,8.2666,8.4612,2492600.0
2008-10-09 12:30:00,12.61,12.66,12.5,12.58,1497200.0,8.4612,8.4948,8.3874,8.4411,1497200.0
2008-10-09 13:00:00,12.57,12.76,12.53,12.71,2042300.0,8.4344,8.5619,8.4076,8.5283,2042300.0
2008-10-09 13:30:00,12.71,12.73,12.54,12.68,1485800.0,8.5283,8.5418,8.4143,8.5082,1485800.0
2008-10-09 14:00:00,12.67,12.74,12.59,12.7,1793400.0,8.5015,8.5485,8.4478,8.5216,1793400.0
2008-10-09 14:30:00,12.7,12.84,12.55,12.55,1891700.0,8.5216,8.6156,8.421,8.421,1891700.0
2008-10-09 15:00:00,12.56,12.57,12.29,12.29,3737600.0,8.4277,8.4344,8.2465,8.2465,3737600.0
2008-10-09 15:30:00,12.29,12.32,11.75,12.15,6461300.0,8.2465,8.2666,7.8842,8.1526,6461300.0
2008-10-10 09:30:00,11.76,12.45,11.24,12.12,3389400.0,7.8909,8.3539,7.542,8.1324,3389400.0
2008-10-10 10:00:00,12.11,12.72,12.08,12.3,2520400.0,8.1257,8.535,8.1056,8.2532,2520400.0
2008-10-10 10:30:00,12.31,12.39,11.85,12.24,2029700.0,8.2599,8.3136,7.9513,8.213,2029700.0
2008-10-10 11:00:00,12.25,12.35,11.83,11.96,1570500.0,8.2197,8.2868,7.9379,8.0251,1570500.0
2008-10-10 11:30:00,11.96,12.04,11.78,11.84,1886100.0,8.0251,8.0788,7.9043,7.9446,1886100.0
2008-10-10 12:00:00,11.83,12.2,11.81,11.99,1320100.0,7.9379,8.1861,7.9244,8.0452,1320100.0
2008-10-10 12:30:00,11.98,12.16,11.83,12.02,1406200.0,8.0385,8.1593,7.9379,8.0653,1406200.0
2008-10-10 13:00:00,12.03,12.03,11.66,11.81,1277800.0,8.0721,8.0721,7.8238,7.9244,1277800.0
2008-10-10 13:30:00,11.81,11.84,11.37,11.6,1332400.0,7.9244,7.9446,7.6292,7.7835,1332400.0
2008-10-10 14:00:00,11.61,11.98,11.5,11.55,1692300.0,7.7902,8.0385,7.7164,7.75,1692300.0
2008-10-10 14:30:00,11.56,11.82,11.42,11.55,1686400.0,7.7567,7.9312,7.6628,7.75,1686400.0
2008-10-10 15:00:00,11.55,12.79,11.52,12.7,3242000.0,7.75,8.582,7.7299,8.5216,3242000.0
2008-10-10 15:30:00,12.69,13.27,12.2,12.58,5463400.0,8.5149,8.9041,8.1861,8.4411,5463400.0
2008-10-13 09:30:00,13.03,13.2,12.94,13.06,1991300.0,8.7431,8.8571,8.6827,8.7632,1991300.0
2008-10-13 10:00:00,13.05,13.21,12.9,13.17,1274000.0,8.7565,8.8638,8.6558,8.837,1274000.0
2008-10-13 10:30:00,13.18,13.22,13.05,13.12,835500.0,8.8437,8.8705,8.7565,8.8034,835500.0
2008-10-13 11:00:00,13.12,13.17,13.0,13.11,777100.0,8.8034,8.837,8.7229,8.7967,777100.0
2008-10-13 11:30:00,13.12,13.22,13.08,13.16,776900.0,8.8034,8.8705,8.7766,8.8303,776900.0
2008-10-13 12:00:00,13.16,13.35,13.12,13.32,715200.0,8.8303,8.9578,8.8034,8.9376,715200.0
2008-10-13 12:30:00,13.33,13.4,13.23,13.25,627000.0,8.9444,8.9913,8.8773,8.8907,627000.0
2008-10-13 13:00:00,13.25,13.5,13.24,13.33,942100.0,8.8907,9.0584,8.884,8.9444,942100.0
2008-10-13 13:30:00,13.33,13.57,13.33,13.37,893000.0,8.9444,9.1054,8.9444,8.9712,893000.0
2008-10-13 14:00:00,13.36,13.39,13.2,13.23,697300.0,8.9645,8.9846,8.8571,8.8773,697300.0
2008-10-13 14:30:00,13.23,13.56,13.21,13.55,766900.0,8.8773,9.0987,8.8638,9.092,766900.0
2008-10-13 15:00:00,13.55,14.0,13.55,13.99,2013100.0,9.092,9.3939,9.092,9.3872,2013100.0
2008-10-13 15:30:00,13.98,14.36,13.92,14.24,4271700.0,9.3805,9.6355,9.3402,9.555,4271700.0
2008-10-14 09:30:00,14.86,15.1,14.05,14.09,2476900.0,9.971,10.132,9.4275,9.4543,2476900.0
2008-10-14 10:00:00,14.08,14.38,13.9,14.09,1841500.0,9.4476,9.6489,9.3268,9.4543,1841500.0
2008-10-14 10:30:00,14.1,14.19,13.78,14.03,1514400.0,9.461,9.5214,9.2463,9.414,1514400.0
2008-10-14 11:00:00,14.02,14.34,13.76,14.33,1408400.0,9.4073,9.6221,9.2329,9.6153,1408400.0
2008-10-14 11:30:00,14.34,14.46,14.12,14.42,1474100.0,9.6221,9.7026,9.4744,9.6757,1474100.0
2008-10-14 12:00:00,14.41,14.41,14.15,14.18,950000.0,9.669,9.669,9.4946,9.5147,950000.0
2008-10-14 12:30:00,14.17,14.36,14.14,14.24,1040400.0,9.508,9.6355,9.4879,9.555,1040400.0
2008-10-14 13:00:00,14.25,14.36,14.1,14.14,962300.0,9.5617,9.6355,9.461,9.4879,962300.0
2008-10-14 13:30:00,14.13,14.34,14.12,14.29,1737200.0,9.4811,9.6221,9.4744,9.5885,1737200.0
2008-10-14 14:00:00,14.28,14.29,13.62,13.88,1519800.0,9.5818,9.5885,9.1389,9.3134,1519800.0
2008-10-14 14:30:00,13.89,13.95,13.51,13.53,1446800.0,9.3201,9.3604,9.0651,9.0786,1446800.0
2008-10-14 15:00:00,13.53,13.56,13.28,13.44,2584000.0,9.0786,9.0987,8.9108,9.0182,2584000.0
2008-10-14 15:30:00,13.45,13.66,13.33,13.47,2491400.0,9.0249,9.1658,8.9444,9.0383,2491400.0
2008-10-15 09:30:00,12.9,13.18,12.85,13.09,1269700.0,8.6558,8.8437,8.6223,8.7833,1269700.0
2008-10-15 10:00:00,13.08,13.09,12.7,12.73,1212800.0,8.7766,8.7833,8.5216,8.5418,1212800.0
2008-10-15 10:30:00,12.73,12.97,12.53,12.58,930600.0,8.5418,8.7028,8.4076,8.4411,930600.0
2008-10-15 11:00:00,12.57,12.93,12.52,12.86,1136700.0,8.4344,8.676,8.4008,8.629,1136700.0
2008-10-15 11:30:00,12.86,12.96,12.73,12.95,649800.0,8.629,8.6961,8.5418,8.6894,649800.0
2008-10-15 12:00:00,12.95,13.02,12.76,12.9,1119500.0,8.6894,8.7363,8.5619,8.6558,1119500.0
2008-10-15 12:30:00,12.9,13.02,12.9,12.94,711600.0,8.6558,8.7363,8.6558,8.6827,711600.0
2008-10-15 13:00:00,12.94,12.95,12.66,12.72,1132200.0,8.6827,8.6894,8.4948,8.535,1132200.0
2008-10-15 13:30:00,12.72,12.75,12.41,12.55,953600.0,8.535,8.5552,8.327,8.421,953600.0
2008-10-15 14:00:00,12.55,12.66,12.5,12.63,1363100.0,8.421,8.4948,8.3874,8.4747,1363100.0
2008-10-15 14:30:00,12.64,12.75,12.55,12.7,1034000.0,8.4814,8.5552,8.421,8.5216,1034000.0
2008-10-15 15:00:00,12.7,12.78,12.5,12.58,1614700.0,8.5216,8.5753,8.3874,8.4411,1614700.0
2008-10-15 15:30:00,12.58,12.59,12.1,12.24,2919600.0,8.4411,8.4478,8.119,8.213,2919600.0
2008-10-16 09:30:00,12.3,12.63,12.0,12.43,1903900.0,8.2532,8.4747,8.0519,8.3405,1903900.0
2008-10-16 10:00:00,12.43,12.44,11.96,11.96,1887700.0,8.3405,8.3472,8.0251,8.0251,1887700.0
2008-10-16 10:30:00,11.96,12.01,11.6,11.61,1513100.0,8.0251,8.0586,7.7835,7.7902,1513100.0
2008-10-16 11:00:00,11.62,11.68,11.28,11.53,2342800.0,7.797,7.8372,7.5688,7.7366,2342800.0
2008-10-16 11:30:00,11.54,12.05,11.53,11.88,2460300.0,7.7433,8.0855,7.7366,7.9714,2460300.0
2008-10-16 12:00:00,11.87,12.22,11.76,11.91,1675600.0,7.9647,8.1995,7.8909,7.9915,1675600.0
2008-10-16 12:30:00,11.91,12.06,11.8,11.84,1829600.0,7.9915,8.0922,7.9177,7.9446,1829600.0
2008-10-16 13:00:00,11.83,11.93,11.71,11.77,1669400.0,7.9379,8.005,7.8573,7.8976,1669400.0
2008-10-16 13:30:00,11.77,11.95,11.62,11.87,2945800.0,7.8976,8.0184,7.797,7.9647,2945800.0
2008-10-16 14:00:00,11.87,11.89,11.35,11.39,2526900.0,7.9647,7.9781,7.6158,7.6426,2526900.0
2008-10-16 14:30:00,11.39,11.69,11.38,11.55,2066900.0,7.6426,7.8439,7.6359,7.75,2066900.0
2008-10-16 15:00:00,11.55,11.93,11.47,11.93,2380000.0,7.75,8.005,7.6963,8.005,2380000.0
2008-10-16 15:30:00,11.93,12.12,11.82,12.08,2650600.0,8.005,8.1324,7.9312,8.1056,2650600.0
2008-10-17 09:30:00,11.92,12.31,11.76,12.3,3499100.0,7.9983,8.2599,7.8909,8.2532,3499100.0
2008-10-17 10:00:00,12.3,12.43,12.07,12.19,1356200.0,8.2532,8.3405,8.0989,8.1794,1356200.0
2008-10-17 10:30:00,12.19,12.39,12.01,12.33,981400.0,8.1794,8.3136,8.0586,8.2734,981400.0
2008-10-17 11:00:00,12.33,12.48,12.12,12.13,874200.0,8.2734,8.374,8.1324,8.1392,874200.0
2008-10-17 11:30:00,12.13,12.18,12.0,12.03,819100.0,8.1392,8.1727,8.0519,8.0721,819100.0
2008-10-17 12:00:00,12.02,12.12,12.01,12.07,1053700.0,8.0653,8.1324,8.0586,8.0989,1053700.0
2008-10-17 12:30:00,12.07,12.34,11.94,12.26,1552500.0,8.0989,8.2801,8.0117,8.2264,1552500.0
2008-10-17 13:00:00,12.26,12.4,12.22,12.3,1037000.0,8.2264,8.3203,8.1995,8.2532,1037000.0
2008-10-17 13:30:00,12.3,12.5,12.28,12.31,1318000.0,8.2532,8.3874,8.2398,8.2599,1318000.0
2008-10-17 14:00:00,12.31,12.47,12.19,12.2,843900.0,8.2599,8.3673,8.1794,8.1861,843900.0
2008-10-17 14:30:00,12.2,12.28,12.01,12.21,1190100.0,8.1861,8.2398,8.0586,8.1928,1190100.0
2008-10-17 15:00:00,12.21,12.35,12.04,12.23,1862300.0,8.1928,8.2868,8.0788,8.2063,1862300.0
2008-10-17 15:30:00,12.24,12.42,12.16,12.27,2682300.0,8.213,8.3337,8.1593,8.2331,2682300.0
2008-10-20 09:30:00,12.63,12.65,12.24,12.65,1826900.0,8.4747,8.4881,8.213,8.4881,1826900.0
2008-10-20 10:00:00,12.64,12.74,12.3,12.31,1190000.0,8.4814,8.5485,8.2532,8.2599,1190000.0
2008-10-20 10:30:00,12.31,12.46,12.17,12.25,875500.0,8.2599,8.3606,8.166,8.2197,875500.0
2008-10-20 11:00:00,12.25,12.27,12.04,12.26,832000.0,8.2197,8.2331,8.0788,8.2264,832000.0
2008-10-20 11:30:00,12.27,12.37,12.2,12.24,1397200.0,8.2331,8.3002,8.1861,8.213,1397200.0
2008-10-20 12:00:00,12.23,12.29,12.13,12.18,1361700.0,8.2063,8.2465,8.1392,8.1727,1361700.0
2008-10-20 12:30:00,12.19,12.25,12.08,12.15,1101700.0,8.1794,8.2197,8.1056,8.1526,1101700.0
2008-10-20 13:00:00,12.15,12.15,12.0,12.09,937900.0,8.1526,8.1526,8.0519,8.1123,937900.0
2008-10-20 13:30:00,12.1,12.11,12.0,12.02,838700.0,8.119,8.1257,8.0519,8.0653,838700.0
2008-10-20 14:00:00,12.02,12.1,11.86,11.89,1441700.0,8.0653,8.119,7.958,7.9781,1441700.0
2008-10-20 14:30:00,11.89,11.99,11.68,11.86,1840100.0,7.9781,8.0452,7.8372,7.958,1840100.0
2008-10-20 15:00:00,11.86,11.91,11.74,11.86,2772500.0,7.958,7.9915,7.8775,7.958,2772500.0
2008-10-20 15:30:00,11.86,12.01,11.82,12.01,3141600.0,7.958,8.0586,7.9312,8.0586,3141600.0
2008-10-21 09:30:00,11.83,12.01,11.73,11.88,1286000.0,7.9379,8.0586,7.8708,7.9714,1286000.0
2008-10-21 10:00:00,11.88,11.99,11.85,11.91,1227300.0,7.9714,8.0452,7.9513,7.9915,1227300.0
2008-10-21 10:30:00,11.9,11.93,11.84,11.86,909200.0,7.9848,8.005,7.9446,7.958,909200.0
2008-10-21 11:00:00,11.85,11.86,11.7,11.72,784600.0,7.9513,7.958,7.8506,7.8641,784600.0
2008-10-21 11:30:00,11.71,11.79,11.59,11.6,1015200.0,7.8573,7.911,7.7768,7.7835,1015200.0
2008-10-21 12:00:00,11.6,11.67,11.51,11.56,1192600.0,7.7835,7.8305,7.7231,7.7567,1192600.0
2008-10-21 12:30:00,11.57,11.61,11.45,11.46,932400.0,7.7634,7.7902,7.6829,7.6896,932400.0
2008-10-21 13:00:00,11.46,11.6,11.44,11.54,667500.0,7.6896,7.7835,7.6762,7.7433,667500.0
2008-10-21 13:30:00,11.53,11.6,11.5,11.5,594800.0,7.7366,7.7835,7.7164,7.7164,594800.0
2008-10-21 14:00:00,11.51,11.7,11.5,11.69,839300.0,7.7231,7.8506,7.7164,7.8439,839300.0
2008-10-21 14:30:00,11.69,11.78,11.52,11.53,1277200.0,7.8439,7.9043,7.7299,7.7366,1277200.0
2008-10-21 15:00:00,11.53,11.66,11.45,11.47,1416800.0,7.7366,7.8238,7.6829,7.6963,1416800.0
2008-10-21 15:30:00,11.47,11.49,11.21,11.29,2708900.0,7.6963,7.7097,7.5218,7.5755,2708900.0
2008-10-22 09:30:00,11.18,11.21,10.75,10.77,1673000.0,7.5017,7.5218,7.2132,7.2266,1673000.0
2008-10-22 10:00:00,10.77,10.85,10.65,10.74,1926000.0,7.2266,7.2803,7.1461,7.2065,1926000.0
2008-10-22 10:30:00,10.73,11.02,10.71,10.97,1261500.0,7.1998,7.3944,7.1863,7.3608,1261500.0
2008-10-22 11:00:00,10.97,11.0,10.83,10.98,1753500.0,7.3608,7.3809,7.2669,7.3675,1753500.0
2008-10-22 11:30:00,10.98,11.1,10.93,11.03,1053300.0,7.3675,7.448,7.334,7.4011,1053300.0
2008-10-22 12:00:00,11.02,11.1,10.95,11.05,943300.0,7.3944,7.448,7.3474,7.4145,943300.0
2008-10-22 12:30:00,11.05,11.2,11.02,11.18,1326600.0,7.4145,7.5151,7.3944,7.5017,1326600.0
2008-10-22 13:00:00,11.17,11.17,11.01,11.06,782300.0,7.495,7.495,7.3876,7.4212,782300.0
2008-10-22 13:30:00,11.05,11.1,11.0,11.07,877300.0,7.4145,7.448,7.3809,7.4279,877300.0
2008-10-22 14:00:00,11.06,11.11,10.97,11.02,1130600.0,7.4212,7.4547,7.3608,7.3944,1130600.0
2008-10-22 14:30:00,11.02,11.03,10.87,10.92,854800.0,7.3944,7.4011,7.2937,7.3273,854800.0
2008-10-22 15:00:00,10.92,10.94,10.8,10.87,1957700.0,7.3273,7.3407,7.2467,7.2937,1957700.0
2008-10-22 15:30:00,10.87,10.97,10.63,10.96,3191700.0,7.2937,7.3608,7.1327,7.3541,3191700.0
2008-10-23 09:30:00,10.97,10.98,10.27,10.46,2171600.0,7.3608,7.3675,6.8911,7.0186,2171600.0
2008-10-23 10:00:00,10.46,10.69,10.34,10.55,2905600.0,7.0186,7.1729,6.9381,7.079,2905600.0
2008-10-23 10:30:00,10.54,10.95,10.53,10.93,2214500.0,7.0723,7.3474,7.0656,7.334,2214500.0
2008-10-23 11:00:00,10.93,10.97,10.79,10.9,2151600.0,7.334,7.3608,7.24,7.3138,2151600.0
2008-10-23 11:30:00,10.89,10.94,10.75,10.81,1355100.0,7.3071,7.3407,7.2132,7.2534,1355100.0
2008-10-23 12:00:00,10.8,10.81,10.64,10.68,1442800.0,7.2467,7.2534,7.1394,7.1662,1442800.0
2008-10-23 12:30:00,10.68,10.79,10.64,10.66,1918300.0,7.1662,7.24,7.1394,7.1528,1918300.0
2008-10-23 13:00:00,10.65,10.8,10.59,10.67,1438800.0,7.1461,7.2467,7.1058,7.1595,1438800.0
2008-10-23 13:30:00,10.67,10.74,10.59,10.68,1757900.0,7.1595,7.2065,7.1058,7.1662,1757900.0
2008-10-23 14:00:00,10.67,10.75,10.6,10.66,2599300.0,7.1595,7.2132,7.1125,7.1528,2599300.0
2008-10-23 14:30:00,10.66,10.79,10.56,10.63,1879900.0,7.1528,7.24,7.0857,7.1327,1879900.0
2008-10-23 15:00:00,10.64,10.99,10.59,10.88,2831000.0,7.1394,7.3742,7.1058,7.3004,2831000.0
2008-10-23 15:30:00,10.88,11.16,10.67,11.1,3434700.0,7.3004,7.4883,7.1595,7.448,3434700.0
2008-10-24 09:30:00,9.86,10.8,9.8,10.68,2528100.0,6.616,7.2467,6.5757,7.1662,2528100.0
2008-10-24 10:00:00,10.69,10.79,10.37,10.43,1864600.0,7.1729,7.24,6.9582,6.9985,1864600.0
2008-10-24 10:30:00,10.43,10.68,10.4,10.62,1137100.0,6.9985,7.1662,6.9783,7.126,1137100.0
2008-10-24 11:00:00,10.62,10.76,10.55,10.67,1439200.0,7.126,7.2199,7.079,7.1595,1439200.0
2008-10-24 11:30:00,10.67,10.86,10.63,10.78,969400.0,7.1595,7.287,7.1327,7.2333,969400.0
2008-10-24 12:00:00,10.78,10.81,10.55,10.55,867800.0,7.2333,7.2534,7.079,7.079,867800.0
2008-10-24 12:30:00,10.55,10.66,10.5,10.57,912100.0,7.079,7.1528,7.0454,7.0924,912100.0
2008-10-24 13:00:00,10.57,10.78,10.57,10.69,1240700.0,7.0924,7.2333,7.0924,7.1729,1240700.0
2008-10-24 13:30:00,10.68,10.69,10.5,10.51,1005600.0,7.1662,7.1729,7.0454,7.0521,1005600.0
2008-10-24 14:00:00,10.51,10.71,10.5,10.63,971400.0,7.0521,7.1863,7.0454,7.1327,971400.0
2008-10-24 14:30:00,10.62,10.84,10.57,10.83,1263600.0,7.126,7.2736,7.0924,7.2669,1263600.0
2008-10-24 15:00:00,10.83,10.99,10.7,10.87,1990700.0,7.2669,7.3742,7.1796,7.2937,1990700.0
2008-10-24 15:30:00,10.87,10.88,10.57,10.64,3384000.0,7.2937,7.3004,7.0924,7.1394,3384000.0
2008-10-27 09:30:00,10.41,10.53,10.16,10.39,1533900.0,6.985,7.0656,6.8173,6.9716,1533900.0
2008-10-27 10:00:00,10.39,10.52,10.18,10.24,1233900.0,6.9716,7.0589,6.8307,6.871,1233900.0
2008-10-27 10:30:00,10.23,10.28,10.07,10.26,1051500.0,6.8643,6.8978,6.7569,6.8844,1051500.0
2008-10-27 11:00:00,10.26,10.32,10.12,10.15,1013300.0,6.8844,6.9247,6.7905,6.8106,1013300.0
2008-10-27 11:30:00,10.15,10.18,10.06,10.15,905000.0,6.8106,6.8307,6.7502,6.8106,905000.0
2008-10-27 12:00:00,10.15,10.34,10.14,10.27,992900.0,6.8106,6.9381,6.8039,6.8911,992900.0
2008-10-27 12:30:00,10.27,10.61,10.23,10.6,1198500.0,6.8911,7.1192,6.8643,7.1125,1198500.0
2008-10-27 13:00:00,10.6,10.65,10.49,10.65,640000.0,7.1125,7.1461,7.0387,7.1461,640000.0
2008-10-27 13:30:00,10.64,10.79,10.58,10.62,959600.0,7.1394,7.24,7.0991,7.126,959600.0
2008-10-27 14:00:00,10.62,10.68,10.47,10.48,555300.0,7.126,7.1662,7.0253,7.032,555300.0
2008-10-27 14:30:00,10.48,10.5,10.26,10.29,775500.0,7.032,7.0454,6.8844,6.9045,775500.0
2008-10-27 15:00:00,10.28,10.55,10.28,10.51,1158700.0,6.8978,7.079,6.8978,7.0521,1158700.0
2008-10-27 15:30:00,10.51,10.57,10.13,10.13,1993100.0,7.0521,7.0924,6.7972,6.7972,1993100.0
2008-10-28 09:30:00,10.57,10.88,10.27,10.48,1468400.0,7.0924,7.3004,6.8911,7.032,1468400.0
2008-10-28 10:00:00,10.48,10.48,10.29,10.35,978600.0,7.032,7.032,6.9045,6.9448,978600.0
2008-10-28 10:30:00,10.35,10.4,10.22,10.27,1522400.0,6.9448,6.9783,6.8576,6.8911,1522400.0
2008-10-28 11:00:00,10.27,10.4,10.25,10.29,1131300.0,6.8911,6.9783,6.8777,6.9045,1131300.0
2008-10-28 11:30:00,10.28,10.37,10.27,10.32,817200.0,6.8978,6.9582,6.8911,6.9247,817200.0
2008-10-28 12:00:00,10.32,10.44,10.28,10.31,844600.0,6.9247,7.0052,6.8978,6.9179,844600.0
2008-10-28 12:30:00,10.32,10.53,10.31,10.43,798000.0,6.9247,7.0656,6.9179,6.9985,798000.0
2008-10-28 13:00:00,10.43,10.59,10.39,10.43,786200.0,6.9985,7.1058,6.9716,6.9985,786200.0
2008-10-28 13:30:00,10.43,10.45,10.35,10.35,890000.0,6.9985,7.0119,6.9448,6.9448,890000.0
2008-10-28 14:00:00,10.35,10.58,10.34,10.53,1119300.0,6.9448,7.0991,6.9381,7.0656,1119300.0
2008-10-28 14:30:00,10.54,10.82,10.51,10.74,1183000.0,7.0723,7.2602,7.0521,7.2065,1183000.0
2008-10-28 15:00:00,10.74,11.05,10.63,11.04,1616300.0,7.2065,7.4145,7.1327,7.4078,1616300.0
2008-10-28 15:30:00,11.04,11.45,10.85,11.39,3745800.0,7.4078,7.6829,7.2803,7.6426,3745800.0
2008-10-29 09:30:00,9.91,10.45,9.8,10.19,6671100.0,6.6496,7.0119,6.5757,6.8374,6671100.0
2008-10-29 10:00:00,10.19,10.75,10.08,10.62,4589900.0,6.8374,7.2132,6.7636,7.126,4589900.0
2008-10-29 10:30:00,10.61,10.67,10.32,10.41,2771900.0,7.1192,7.1595,6.9247,6.985,2771900.0
2008-10-29 11:00:00,10.41,10.59,10.28,10.5,2252100.0,6.985,7.1058,6.8978,7.0454,2252100.0
2008-10-29 11:30:00,10.51,10.58,10.44,10.55,1768700.0,7.0521,7.0991,7.0052,7.079,1768700.0
2008-10-29 12:00:00,10.55,10.55,10.36,10.49,1592300.0,7.079,7.079,6.9515,7.0387,1592300.0
2008-10-29 12:30:00,10.49,10.58,10.44,10.5,1586100.0,7.0387,7.0991,7.0052,7.0454,1586100.0
2008-10-29 13:00:00,10.5,10.55,10.45,10.52,1770500.0,7.0454,7.079,7.0119,7.0589,1770500.0
2008-10-29 13:30:00,10.52,10.6,10.44,10.46,1682900.0,7.0589,7.1125,7.0052,7.0186,1682900.0
2008-10-29 14:00:00,10.45,10.58,10.35,10.47,2379700.0,7.0119,7.0991,6.9448,7.0253,2379700.0
2008-10-29 14:30:00,10.48,10.55,10.32,10.53,2759100.0,7.032,7.079,6.9247,7.0656,2759100.0
2008-10-29 15:00:00,10.52,10.96,10.38,10.71,3340300.0,7.0589,7.3541,6.9649,7.1863,3340300.0
2008-10-29 15:30:00,10.71,11.0,10.48,10.49,4836800.0,7.1863,7.3809,7.032,7.0387,4836800.0
2008-10-30 09:30:00,10.77,11.06,10.68,10.83,1490600.0,7.2266,7.4212,7.1662,7.2669,1490600.0
2008-10-30 10:00:00,10.83,10.86,10.39,10.42,1407500.0,7.2669,7.287,6.9716,6.9918,1407500.0
2008-10-30 10:30:00,10.42,10.43,10.1,10.11,1654000.0,6.9918,6.9985,6.777,6.7838,1654000.0
2008-10-30 11:00:00,10.11,10.18,10.0,10.02,2185400.0,6.7838,6.8307,6.7099,6.7234,2185400.0
2008-10-30 11:30:00,10.02,10.13,9.94,10.03,2974300.0,6.7234,6.7972,6.6697,6.7301,2974300.0
2008-10-30 12:00:00,10.03,10.15,9.94,10.05,3339300.0,6.7301,6.8106,6.6697,6.7435,3339300.0
2008-10-30 12:30:00,10.05,10.08,9.91,9.92,1516500.0,6.7435,6.7636,6.6496,6.6563,1516500.0
2008-10-30 13:00:00,9.93,10.06,9.9,9.95,1530900.0,6.663,6.7502,6.6428,6.6764,1530900.0
2008-10-30 13:30:00,9.95,10.0,9.94,9.99,1171900.0,6.6764,6.7099,6.6697,6.7032,1171900.0
2008-10-30 14:00:00,9.99,10.03,9.92,10.01,1534100.0,6.7032,6.7301,6.6563,6.7167,1534100.0
2008-10-30 14:30:00,10.02,10.14,9.96,10.02,1714500.0,6.7234,6.8039,6.6831,6.7234,1714500.0
2008-10-30 15:00:00,10.02,10.14,9.9,9.99,1851700.0,6.7234,6.8039,6.6428,6.7032,1851700.0
2008-10-30 15:30:00,9.99,10.16,9.88,10.09,3012800.0,6.7032,6.8173,6.6294,6.7703,3012800.0
2008-10-31 09:30:00,10.03,10.15,9.85,9.99,1385400.0,6.7301,6.8106,6.6093,6.7032,1385400.0
2008-10-31 10:00:00,9.98,10.19,9.97,10.07,1671300.0,6.6965,6.8374,6.6898,6.7569,1671300.0
2008-10-31 10:30:00,10.06,10.2,10.06,10.2,937500.0,6.7502,6.8441,6.7502,6.8441,937500.0
2008-10-31 11:00:00,10.2,10.47,10.18,10.4,948500.0,6.8441,7.0253,6.8307,6.9783,948500.0
2008-10-31 11:30:00,10.39,10.51,10.38,10.45,850100.0,6.9716,7.0521,6.9649,7.0119,850100.0
2008-10-31 12:00:00,10.46,10.52,10.33,10.4,883800.0,7.0186,7.0589,6.9314,6.9783,883800.0
2008-10-31 12:30:00,10.4,10.5,10.32,10.49,721900.0,6.9783,7.0454,6.9247,7.0387,721900.0
2008-10-31 13:00:00,10.5,10.74,10.49,10.72,1016400.0,7.0454,7.2065,7.0387,7.1931,1016400.0
2008-10-31 13:30:00,10.72,10.85,10.66,10.66,1179600.0,7.1931,7.2803,7.1528,7.1528,1179600.0
2008-10-31 14:00:00,10.67,10.84,10.66,10.8,1262800.0,7.1595,7.2736,7.1528,7.2467,1262800.0
2008-10-31 14:30:00,10.8,11.0,10.78,10.99,1453500.0,7.2467,7.3809,7.2333,7.3742,1453500.0
2008-10-31 15:00:00,11.0,11.08,10.69,10.73,1802100.0,7.3809,7.4346,7.1729,7.1998,1802100.0
2008-10-31 15:30:00,10.73,10.86,10.6,10.84,3489000.0,7.1998,7.287,7.1125,7.2736,3489000.0
2008-11-03 09:30:00,10.75,11.2,10.75,11.1,1153800.0,7.2132,7.5151,7.2132,7.448,1153800.0
2008-11-03 10:00:00,11.1,11.23,11.05,11.08,1029400.0,7.448,7.5353,7.4145,7.4346,1029400.0
2008-11-03 10:30:00,11.08,11.15,11.0,11.06,938000.0,7.4346,7.4816,7.3809,7.4212,938000.0
2008-11-03 11:00:00,11.06,11.12,10.97,10.98,577800.0,7.4212,7.4615,7.3608,7.3675,577800.0
2008-11-03 11:30:00,10.98,11.01,10.95,10.98,737900.0,7.3675,7.3876,7.3474,7.3675,737900.0
2008-11-03 12:00:00,10.99,11.1,10.96,11.06,715800.0,7.3742,7.448,7.3541,7.4212,715800.0
2008-11-03 12:30:00,11.06,11.09,10.98,10.99,758000.0,7.4212,7.4413,7.3675,7.3742,758000.0
2008-11-03 13:00:00,11.0,11.04,10.99,11.02,291300.0,7.3809,7.4078,7.3742,7.3944,291300.0
2008-11-03 13:30:00,11.01,11.06,10.99,10.99,380100.0,7.3876,7.4212,7.3742,7.3742,380100.0
2008-11-03 14:00:00,10.99,11.01,10.96,10.98,517700.0,7.3742,7.3876,7.3541,7.3675,517700.0
2008-11-03 14:30:00,10.99,11.07,10.98,11.0,686700.0,7.3742,7.4279,7.3675,7.3809,686700.0
2008-11-03 15:00:00,11.0,11.1,10.97,10.99,1673700.0,7.3809,7.448,7.3608,7.3742,1673700.0
2008-11-03 15:30:00,11.0,11.17,10.97,11.16,3643000.0,7.3809,7.495,7.3608,7.4883,3643000.0
2008-11-04 09:30:00,11.5,11.56,11.13,11.15,1714700.0,7.7164,7.7567,7.4682,7.4816,1714700.0
2008-11-04 10:00:00,11.15,11.27,11.12,11.25,1755700.0,7.4816,7.5621,7.4615,7.5487,1755700.0
2008-11-04 10:30:00,11.25,11.31,11.22,11.26,1584000.0,7.5487,7.5889,7.5286,7.5554,1584000.0
2008-11-04 11:00:00,11.26,11.36,11.25,11.31,1179900.0,7.5554,7.6225,7.5487,7.5889,1179900.0
2008-11-04 11:30:00,11.31,11.47,11.26,11.44,1068200.0,7.5889,7.6963,7.5554,7.6762,1068200.0
2008-11-04 12:00:00,11.44,11.45,11.31,11.31,1074100.0,7.6762,7.6829,7.5889,7.5889,1074100.0
2008-11-04 12:30:00,11.31,11.41,11.27,11.37,1452400.0,7.5889,7.656,7.5621,7.6292,1452400.0
2008-11-04 13:00:00,11.37,11.38,11.28,11.34,1199400.0,7.6292,7.6359,7.5688,7.6091,1199400.0
2008-11-04 13:30:00,11.35,11.44,11.34,11.39,651200.0,7.6158,7.6762,7.6091,7.6426,651200.0
2008-11-04 14:00:00,11.39,11.39,11.31,11.37,1261200.0,7.6426,7.6426,7.5889,7.6292,1261200.0
2008-11-04 14:30:00,11.37,11.45,11.33,11.38,1893200.0,7.6292,7.6829,7.6024,7.6359,1893200.0
2008-11-04 15:00:00,11.38,11.51,11.36,11.49,2593600.0,7.6359,7.7231,7.6225,7.7097,2593600.0
2008-11-04 15:30:00,11.49,11.77,11.49,11.73,4437800.0,7.7097,7.8976,7.7097,7.8708,4437800.0
2008-11-05 09:30:00,11.6,11.6,11.46,11.52,3551400.0,7.7835,7.7835,7.6896,7.7299,3551400.0
2008-11-05 10:00:00,11.52,11.56,11.48,11.52,1802900.0,7.7299,7.7567,7.703,7.7299,1802900.0
2008-11-05 10:30:00,11.53,11.56,11.42,11.43,958400.0,7.7366,7.7567,7.6628,7.6695,958400.0
2008-11-05 11:00:00,11.44,11.51,11.43,11.5,680500.0,7.6762,7.7231,7.6695,7.7164,680500.0
2008-11-05 11:30:00,11.49,11.5,11.33,11.36,1020300.0,7.7097,7.7164,7.6024,7.6225,1020300.0
2008-11-05 12:00:00,11.36,11.41,11.19,11.19,1573200.0,7.6225,7.656,7.5084,7.5084,1573200.0
2008-11-05 12:30:00,11.19,11.26,11.08,11.13,1125200.0,7.5084,7.5554,7.4346,7.4682,1125200.0
2008-11-05 13:00:00,11.13,11.22,11.11,11.13,858700.0,7.4682,7.5286,7.4547,7.4682,858700.0
2008-11-05 13:30:00,11.13,11.17,11.07,11.09,684500.0,7.4682,7.495,7.4279,7.4413,684500.0
2008-11-05 14:00:00,11.09,11.13,11.02,11.05,835800.0,7.4413,7.4682,7.3944,7.4145,835800.0
2008-11-05 14:30:00,11.05,11.37,11.04,11.31,2167300.0,7.4145,7.6292,7.4078,7.5889,2167300.0
2008-11-05 15:00:00,11.32,11.35,11.08,11.11,1387600.0,7.5957,7.6158,7.4346,7.4547,1387600.0
2008-11-05 15:30:00,11.11,11.23,11.0,11.11,2782900.0,7.4547,7.5353,7.3809,7.4547,2782900.0
2008-11-06 09:30:00,10.96,10.96,10.39,10.44,2268500.0,7.3541,7.3541,6.9716,7.0052,2268500.0
2008-11-06 10:00:00,10.44,10.61,10.33,10.49,1385900.0,7.0052,7.1192,6.9314,7.0387,1385900.0
2008-11-06 10:30:00,10.49,10.5,10.15,10.2,1844500.0,7.0387,7.0454,6.8106,6.8441,1844500.0
2008-11-06 11:00:00,10.2,10.24,9.93,9.99,1960900.0,6.8441,6.871,6.663,6.7032,1960900.0
2008-11-06 11:30:00,9.99,10.01,9.87,9.97,2001800.0,6.7032,6.7167,6.6227,6.6898,2001800.0
2008-11-06 12:00:00,9.96,10.03,9.96,9.99,2120600.0,6.6831,6.7301,6.6831,6.7032,2120600.0
2008-11-06 12:30:00,9.99,10.12,9.98,10.1,1624400.0,6.7032,6.7905,6.6965,6.777,1624400.0
2008-11-06 13:00:00,10.11,10.21,10.07,10.19,1314500.0,6.7838,6.8509,6.7569,6.8374,1314500.0
2008-11-06 13:30:00,10.19,10.2,10.0,10.12,1233000.0,6.8374,6.8441,6.7099,6.7905,1233000.0
2008-11-06 14:00:00,10.12,10.19,10.03,10.1,1572500.0,6.7905,6.8374,6.7301,6.777,1572500.0
2008-11-06 14:30:00,10.09,10.23,10.06,10.11,1570500.0,6.7703,6.8643,6.7502,6.7838,1570500.0
2008-11-06 15:00:00,10.11,10.14,9.93,9.96,1400700.0,6.7838,6.8039,6.663,6.6831,1400700.0
2008-11-06 15:30:00,9.96,10.03,9.9,9.99,3498500.0,6.6831,6.7301,6.6428,6.7032,3498500.0
2008-11-07 09:30:00,10.14,10.24,10.04,10.19,1046800.0,6.8039,6.871,6.7368,6.8374,1046800.0
2008-11-07 10:00:00,10.19,10.27,10.12,10.18,1250500.0,6.8374,6.8911,6.7905,6.8307,1250500.0
2008-11-07 10:30:00,10.18,10.44,10.13,10.27,1581000.0,6.8307,7.0052,6.7972,6.8911,1581000.0
2008-11-07 11:00:00,10.28,10.3,10.1,10.11,943000.0,6.8978,6.9112,6.777,6.7838,943000.0
2008-11-07 11:30:00,10.11,10.21,10.08,10.2,730800.0,6.7838,6.8509,6.7636,6.8441,730800.0
2008-11-07 12:00:00,10.2,10.26,10.12,10.13,425100.0,6.8441,6.8844,6.7905,6.7972,425100.0
2008-11-07 12:30:00,10.13,10.19,10.09,10.16,888600.0,6.7972,6.8374,6.7703,6.8173,888600.0
2008-11-07 13:00:00,10.16,10.18,10.1,10.15,404700.0,6.8173,6.8307,6.777,6.8106,404700.0
2008-11-07 13:30:00,10.16,10.17,10.11,10.17,456000.0,6.8173,6.824,6.7838,6.824,456000.0
2008-11-07 14:00:00,10.17,10.23,10.15,10.19,559800.0,6.824,6.8643,6.8106,6.8374,559800.0
2008-11-07 14:30:00,10.2,10.4,10.18,10.18,1041500.0,6.8441,6.9783,6.8307,6.8307,1041500.0
2008-11-07 15:00:00,10.18,10.28,10.1,10.17,996300.0,6.8307,6.8978,6.777,6.824,996300.0
2008-11-07 15:30:00,10.17,10.45,10.15,10.42,2141000.0,6.824,7.0119,6.8106,6.9918,2141000.0
2008-11-10 09:30:00,10.93,10.93,10.42,10.5,1325500.0,7.334,7.334,6.9918,7.0454,1325500.0
2008-11-10 10:00:00,10.49,10.56,10.38,10.46,721900.0,7.0387,7.0857,6.9649,7.0186,721900.0
2008-11-10 10:30:00,10.45,10.48,10.31,10.35,627600.0,7.0119,7.032,6.9179,6.9448,627600.0
2008-11-10 11:00:00,10.35,10.41,10.22,10.32,898000.0,6.9448,6.985,6.8576,6.9247,898000.0
2008-11-10 11:30:00,10.32,10.37,10.11,10.14,692500.0,6.9247,6.9582,6.7838,6.8039,692500.0
2008-11-10 12:00:00,10.14,10.25,10.12,10.13,535500.0,6.8039,6.8777,6.7905,6.7972,535500.0
2008-11-10 12:30:00,10.13,10.13,10.0,10.01,899000.0,6.7972,6.7972,6.7099,6.7167,899000.0
2008-11-10 13:00:00,10.02,10.09,9.94,10.07,657100.0,6.7234,6.7703,6.6697,6.7569,657100.0
2008-11-10 13:30:00,10.06,10.1,9.96,10.08,645100.0,6.7502,6.777,6.6831,6.7636,645100.0
2008-11-10 14:00:00,10.08,10.1,9.95,9.95,594700.0,6.7636,6.777,6.6764,6.6764,594700.0
2008-11-10 14:30:00,9.95,9.98,9.87,9.9,841500.0,6.6764,6.6965,6.6227,6.6428,841500.0
2008-11-10 15:00:00,9.9,9.97,9.81,9.83,1044800.0,6.6428,6.6898,6.5825,6.5959,1044800.0
2008-11-10 15:30:00,9.83,9.96,9.82,9.95,2182700.0,6.5959,6.6831,6.5892,6.6764,2182700.0
2008-11-11 09:30:00,9.77,9.85,9.47,9.57,1878200.0,6.5556,6.6093,6.3543,6.4214,1878200.0
2008-11-11 10:00:00,9.57,9.68,9.47,9.52,1053000.0,6.4214,6.4952,6.3543,6.3879,1053000.0
2008-11-11 10:30:00,9.52,9.56,9.47,9.48,664200.0,6.3879,6.4147,6.3543,6.361,664200.0
2008-11-11 11:00:00,9.48,9.61,9.4,9.6,1134800.0,6.361,6.4483,6.3073,6.4415,1134800.0
2008-11-11 11:30:00,9.59,9.74,9.59,9.63,1099000.0,6.4348,6.5355,6.4348,6.4617,1099000.0
2008-11-11 12:00:00,9.63,9.73,9.62,9.7,1463700.0,6.4617,6.5288,6.455,6.5086,1463700.0
2008-11-11 12:30:00,9.71,9.85,9.7,9.82,1301500.0,6.5154,6.6093,6.5086,6.5892,1301500.0
2008-11-11 13:00:00,9.82,9.91,9.76,9.78,916500.0,6.5892,6.6496,6.5489,6.5623,916500.0
2008-11-11 13:30:00,9.77,10.09,9.75,10.08,1263300.0,6.5556,6.7703,6.5422,6.7636,1263300.0
2008-11-11 14:00:00,10.08,10.29,9.96,10.28,1990400.0,6.7636,6.9045,6.6831,6.8978,1990400.0
2008-11-11 14:30:00,10.27,10.4,9.94,9.95,2241500.0,6.8911,6.9783,6.6697,6.6764,2241500.0
2008-11-11 15:00:00,9.94,10.1,9.89,10.02,1706900.0,6.6697,6.777,6.6361,6.7234,1706900.0
2008-11-11 15:30:00,10.02,10.04,9.84,9.97,2718800.0,6.7234,6.7368,6.6026,6.6898,2718800.0
2008-11-12 09:30:00,9.65,9.97,9.55,9.85,3153100.0,6.4751,6.6898,6.408,6.6093,3153100.0
2008-11-12 10:00:00,9.86,9.89,9.64,9.67,1603100.0,6.616,6.6361,6.4684,6.4885,1603100.0
2008-11-12 10:30:00,9.67,9.71,9.52,9.52,1851800.0,6.4885,6.5154,6.3879,6.3879,1851800.0
2008-11-12 11:00:00,9.53,9.55,9.42,9.52,2074700.0,6.3946,6.408,6.3208,6.3879,2074700.0
2008-11-12 11:30:00,9.53,9.56,9.37,9.4,1350100.0,6.3946,6.4147,6.2872,6.3073,1350100.0
2008-11-12 12:00:00,9.41,9.51,9.38,9.49,1120100.0,6.3141,6.3812,6.2939,6.3677,1120100.0
2008-11-12 12:30:00,9.49,9.54,9.44,9.54,723600.0,6.3677,6.4013,6.3342,6.4013,723600.0
2008-11-12 13:00:00,9.55,9.56,9.35,9.4,1105300.0,6.408,6.4147,6.2738,6.3073,1105300.0
2008-11-12 13:30:00,9.4,9.4,9.22,9.22,1261900.0,6.3073,6.3073,6.1866,6.1866,1261900.0
2008-11-12 14:00:00,9.22,9.29,9.15,9.28,1453000.0,6.1866,6.2335,6.1396,6.2268,1453000.0
2008-11-12 14:30:00,9.28,9.3,9.16,9.17,1143800.0,6.2268,6.2402,6.1463,6.153,1143800.0
2008-11-12 15:00:00,9.16,9.24,9.03,9.07,1492600.0,6.1463,6.2,6.0591,6.0859,1492600.0
2008-11-12 15:30:00,9.07,9.21,9.0,9.18,4480200.0,6.0859,6.1799,6.0389,6.1597,4480200.0
2008-11-13 09:30:00,9.05,9.08,8.56,8.59,2589000.0,6.1044,6.1246,5.7739,5.7941,2589000.0
2008-11-13 10:00:00,8.59,8.83,8.56,8.81,2455300.0,5.7941,5.956,5.7739,5.9425,2455300.0
2008-11-13 10:30:00,8.81,9.0,8.72,8.73,3742300.0,5.9425,6.0707,5.8818,5.8885,3742300.0
2008-11-13 11:00:00,8.73,8.79,8.6,8.7,1591800.0,5.8885,5.929,5.8009,5.8683,1591800.0
2008-11-13 11:30:00,8.69,8.7,8.45,8.5,1480000.0,5.8616,5.8683,5.6997,5.7334,1480000.0
2008-11-13 12:00:00,8.49,8.5,8.34,8.38,1214000.0,5.7267,5.7334,5.6255,5.6525,1214000.0
2008-11-13 12:30:00,8.37,8.42,8.03,8.04,1454300.0,5.6457,5.6794,5.4164,5.4231,1454300.0
2008-11-13 13:00:00,8.04,8.42,8.03,8.42,1873900.0,5.4231,5.6794,5.4164,5.6794,1873900.0
2008-11-13 13:30:00,8.42,8.84,8.4,8.64,2677800.0,5.6794,5.9627,5.666,5.8278,2677800.0
2008-11-13 14:00:00,8.63,9.01,8.62,9.0,2134200.0,5.8211,6.0774,5.8143,6.0707,2134200.0
2008-11-13 14:30:00,9.0,9.34,8.85,9.19,2564700.0,6.0707,6.3,5.9695,6.1988,2564700.0
2008-11-13 15:00:00,9.18,9.29,8.89,9.29,2307500.0,6.1921,6.2663,5.9965,6.2663,2307500.0
2008-11-13 15:30:00,9.29,9.55,9.26,9.53,3771200.0,6.2663,6.4416,6.246,6.4282,3771200.0
2008-11-14 09:30:00,9.19,9.41,8.91,9.29,2465800.0,6.1988,6.3472,6.01,6.2663,2465800.0
2008-11-14 10:00:00,9.3,9.31,8.96,8.98,1589600.0,6.273,6.2798,6.0437,6.0572,1589600.0
2008-11-14 10:30:00,8.98,9.01,8.76,8.78,1854400.0,6.0572,6.0774,5.9088,5.9223,1854400.0
2008-11-14 11:00:00,8.77,8.81,8.65,8.73,1743600.0,5.9155,5.9425,5.8346,5.8885,1743600.0
2008-11-14 11:30:00,8.74,8.79,8.6,8.74,1470800.0,5.8953,5.929,5.8009,5.8953,1470800.0
2008-11-14 12:00:00,8.74,8.74,8.57,8.69,1069900.0,5.8953,5.8953,5.7806,5.8616,1069900.0
2008-11-14 12:30:00,8.68,8.81,8.63,8.77,860400.0,5.8548,5.9425,5.8211,5.9155,860400.0
2008-11-14 13:00:00,8.78,8.86,8.69,8.84,792500.0,5.9223,5.9762,5.8616,5.9627,792500.0
2008-11-14 13:30:00,8.83,8.98,8.81,8.9,1197600.0,5.956,6.0572,5.9425,6.0032,1197600.0
2008-11-14 14:00:00,8.91,9.16,8.9,9.15,1675000.0,6.01,6.1786,6.0032,6.1718,1675000.0
2008-11-14 14:30:00,9.15,9.45,9.09,9.38,2174300.0,6.1718,6.3742,6.1314,6.327,2174300.0
2008-11-14 15:00:00,9.39,9.47,9.18,9.23,1557800.0,6.3337,6.3877,6.1921,6.2258,1557800.0
2008-11-14 15:30:00,9.23,9.25,8.89,8.91,3384400.0,6.2258,6.2393,5.9965,6.01,3384400.0
2008-11-17 09:30:00,8.79,8.8,8.33,8.73,2507100.0,5.929,5.9358,5.6187,5.8885,2507100.0
2008-11-17 10:00:00,8.73,8.74,8.4,8.46,1838100.0,5.8885,5.8953,5.666,5.7064,1838100.0
2008-11-17 10:30:00,8.46,8.63,8.44,8.6,1627800.0,5.7064,5.8211,5.6929,5.8009,1627800.0
2008-11-17 11:00:00,8.6,8.75,8.57,8.73,1513800.0,5.8009,5.902,5.7806,5.8885,1513800.0
2008-11-17 11:30:00,8.73,9.03,8.73,8.97,1850500.0,5.8885,6.0909,5.8885,6.0504,1850500.0
2008-11-17 12:00:00,8.97,9.15,8.93,9.14,1386500.0,6.0504,6.1718,6.0234,6.1651,1386500.0
2008-11-17 12:30:00,9.14,9.25,9.07,9.23,1705700.0,6.1651,6.2393,6.1179,6.2258,1705700.0
2008-11-17 13:00:00,9.23,9.23,9.0,9.06,1293000.0,6.2258,6.2258,6.0707,6.1111,1293000.0
2008-11-17 13:30:00,9.06,9.13,9.0,9.05,1252700.0,6.1111,6.1584,6.0707,6.1044,1252700.0
2008-11-17 14:00:00,9.05,9.2,9.0,9.1,1618900.0,6.1044,6.2056,6.0707,6.1381,1618900.0
2008-11-17 14:30:00,9.1,9.17,9.07,9.1,1634100.0,6.1381,6.1853,6.1179,6.1381,1634100.0
2008-11-17 15:00:00,9.09,9.18,9.03,9.1,1546900.0,6.1314,6.1921,6.0909,6.1381,1546900.0
2008-11-17 15:30:00,9.1,9.13,8.97,9.0,3817800.0,6.1381,6.1584,6.0504,6.0707,3817800.0
2008-11-18 09:30:00,8.46,8.55,7.85,8.0,7058200.0,5.7064,5.7671,5.295,5.3961,7058200.0
2008-11-18 10:00:00,7.99,8.0,7.61,7.84,7527700.0,5.3894,5.3961,5.1331,5.2882,7527700.0
2008-11-18 10:30:00,7.84,7.85,7.63,7.64,3168700.0,5.2882,5.295,5.1466,5.1533,3168700.0
2008-11-18 11:00:00,7.64,7.75,7.43,7.57,5403300.0,5.1533,5.2275,5.0117,5.1061,5403300.0
2008-11-18 11:30:00,7.57,7.68,7.37,7.59,3881900.0,5.1061,5.1803,4.9712,5.1196,3881900.0
2008-11-18 12:00:00,7.59,7.62,7.41,7.6,3678300.0,5.1196,5.1398,4.9982,5.1263,3678300.0
2008-11-18 12:30:00,7.59,7.67,7.55,7.59,2544900.0,5.1196,5.1736,5.0926,5.1196,2544900.0
2008-11-18 13:00:00,7.59,7.75,7.59,7.75,3827300.0,5.1196,5.2275,5.1196,5.2275,3827300.0
2008-11-18 13:30:00,7.75,7.81,7.64,7.81,2843900.0,5.2275,5.268,5.1533,5.268,2843900.0
2008-11-18 14:00:00,7.81,8.07,7.78,7.97,6493400.0,5.268,5.4434,5.2478,5.3759,6493400.0
2008-11-18 14:30:00,7.97,8.09,7.91,7.93,2709200.0,5.3759,5.4569,5.3354,5.3489,2709200.0
2008-11-18 15:00:00,7.94,8.22,7.91,8.14,3873000.0,5.3557,5.5445,5.3354,5.4906,3873000.0
2008-11-18 15:30:00,8.14,8.46,8.12,8.39,6393500.0,5.4906,5.7064,5.4771,5.6592,6393500.0
2008-11-19 09:30:00,8.05,8.35,8.01,8.3,2253200.0,5.4299,5.6322,5.4029,5.5985,2253200.0
2008-11-19 10:00:00,8.29,8.6,8.28,8.57,2661600.0,5.5918,5.8009,5.585,5.7806,2661600.0
2008-11-19 10:30:00,8.58,8.75,8.5,8.52,2455500.0,5.7874,5.902,5.7334,5.7469,2455500.0
2008-11-19 11:00:00,8.52,8.55,8.34,8.36,1894700.0,5.7469,5.7671,5.6255,5.639,1894700.0
2008-11-19 11:30:00,8.36,8.53,8.36,8.51,1874000.0,5.639,5.7536,5.639,5.7402,1874000.0
2008-11-19 12:00:00,8.51,8.67,8.43,8.44,1732300.0,5.7402,5.8481,5.6862,5.6929,1732300.0
2008-11-19 12:30:00,8.45,8.56,8.42,8.5,878400.0,5.6997,5.7739,5.6794,5.7334,878400.0
2008-11-19 13:00:00,8.5,8.69,8.5,8.56,1434700.0,5.7334,5.8616,5.7334,5.7739,1434700.0
2008-11-19 13:30:00,8.56,8.74,8.54,8.71,1239900.0,5.7739,5.8953,5.7604,5.8751,1239900.0
2008-11-19 14:00:00,8.71,8.79,8.66,8.7,1949900.0,5.8751,5.929,5.8413,5.8683,1949900.0
2008-11-19 14:30:00,8.71,8.8,8.57,8.75,2443600.0,5.8751,5.9358,5.7806,5.902,2443600.0
2008-11-19 15:00:00,8.75,8.8,8.64,8.77,3392400.0,5.902,5.9358,5.8278,5.9155,3392400.0
2008-11-19 15:30:00,8.76,8.76,8.4,8.43,4212500.0,5.9088,5.9088,5.666,5.6862,4212500.0
2008-11-20 09:30:00,7.99,8.25,7.87,8.2,2934400.0,5.3894,5.5648,5.3085,5.531,2934400.0
2008-11-20 10:00:00,8.2,8.26,7.91,8.16,3901000.0,5.531,5.5715,5.3354,5.5041,3901000.0
2008-11-20 10:30:00,8.16,8.39,8.13,8.3,1684400.0,5.5041,5.6592,5.4838,5.5985,1684400.0
2008-11-20 11:00:00,8.3,8.39,8.19,8.23,1965700.0,5.5985,5.6592,5.5243,5.5513,1965700.0
2008-11-20 11:30:00,8.23,8.38,8.21,8.26,1039500.0,5.5513,5.6525,5.5378,5.5715,1039500.0
2008-11-20 12:00:00,8.26,8.65,8.19,8.61,1563100.0,5.5715,5.8346,5.5243,5.8076,1563100.0
2008-11-20 12:30:00,8.6,8.77,8.55,8.64,1640300.0,5.8009,5.9155,5.7671,5.8278,1640300.0
2008-11-20 13:00:00,8.64,8.64,8.33,8.34,1024600.0,5.8278,5.8278,5.6187,5.6255,1024600.0
2008-11-20 13:30:00,8.33,8.42,8.23,8.41,1294400.0,5.6187,5.6794,5.5513,5.6727,1294400.0
2008-11-20 14:00:00,8.41,8.42,8.07,8.07,966300.0,5.6727,5.6794,5.4434,5.4434,966300.0
2008-11-20 14:30:00,8.07,8.24,8.01,8.06,979500.0,5.4434,5.558,5.4029,5.4366,979500.0
2008-11-20 15:00:00,8.06,8.16,7.98,8.01,1858200.0,5.4366,5.5041,5.3827,5.4029,1858200.0
2008-11-20 15:30:00,8.0,8.05,7.72,7.82,4090600.0,5.3961,5.4299,5.2073,5.2747,4090600.0
2008-11-21 09:30:00,8.23,8.23,7.43,7.5,3784100.0,5.5513,5.5513,5.0117,5.0589,3784100.0
2008-11-21 10:00:00,7.5,7.7,7.4,7.55,2567000.0,5.0589,5.1938,4.9914,5.0926,2567000.0
2008-11-21 10:30:00,7.55,7.67,7.42,7.43,1448600.0,5.0926,5.1736,5.0049,5.0117,1448600.0
2008-11-21 11:00:00,7.43,7.64,7.36,7.56,1772400.0,5.0117,5.1533,4.9645,5.0994,1772400.0
2008-11-21 11:30:00,7.55,7.74,7.54,7.56,1392300.0,5.0926,5.2208,5.0859,5.0994,1392300.0
2008-11-21 12:00:00,7.56,7.63,7.51,7.62,1361900.0,5.0994,5.1466,5.0656,5.1398,1361900.0
2008-11-21 12:30:00,7.62,7.73,7.59,7.61,905500.0,5.1398,5.214,5.1196,5.1331,905500.0
2008-11-21 13:00:00,7.61,7.68,7.53,7.6,1107500.0,5.1331,5.1803,5.0791,5.1263,1107500.0
2008-11-21 13:30:00,7.61,7.68,7.5,7.51,925600.0,5.1331,5.1803,5.0589,5.0656,925600.0
2008-11-21 14:00:00,7.51,7.66,7.49,7.6,1767200.0,5.0656,5.1668,5.0521,5.1263,1767200.0
2008-11-21 14:30:00,7.6,7.65,7.5,7.55,1962800.0,5.1263,5.1601,5.0589,5.0926,1962800.0
2008-11-21 15:00:00,7.54,7.87,7.53,7.85,2224300.0,5.0859,5.3085,5.0791,5.295,2224300.0
2008-11-21 15:30:00,7.85,8.08,7.77,8.04,3566200.0,5.295,5.4501,5.241,5.4231,3566200.0
2008-11-24 09:30:00,8.32,8.59,8.22,8.59,1818300.0,5.612,5.7941,5.5445,5.7941,1818300.0
2008-11-24 10:00:00,8.59,8.87,8.57,8.85,2209300.0,5.7941,5.983,5.7806,5.9695,2209300.0
2008-11-24 10:30:00,8.85,8.89,8.69,8.85,933800.0,5.9695,5.9965,5.8616,5.9695,933800.0
2008-11-24 11:00:00,8.84,8.98,8.76,8.89,969100.0,5.9627,6.0572,5.9088,5.9965,969100.0
2008-11-24 11:30:00,8.9,9.0,8.87,8.97,1094100.0,6.0032,6.0707,5.983,6.0504,1094100.0
2008-11-24 12:00:00,8.98,9.03,8.69,8.7,1069800.0,6.0572,6.0909,5.8616,5.8683,1069800.0
2008-11-24 12:30:00,8.7,8.86,8.7,8.83,610100.0,5.8683,5.9762,5.8683,5.956,610100.0
2008-11-24 13:00:00,8.84,8.86,8.66,8.77,856800.0,5.9627,5.9762,5.8413,5.9155,856800.0
2008-11-24 13:30:00,8.77,8.85,8.68,8.83,734700.0,5.9155,5.9695,5.8548,5.956,734700.0
2008-11-24 14:00:00,8.83,8.85,8.69,8.83,650000.0,5.956,5.9695,5.8616,5.956,650000.0
2008-11-24 14:30:00,8.84,8.92,8.77,8.89,947800.0,5.9627,6.0167,5.9155,5.9965,947800.0
2008-11-24 15:00:00,8.89,9.09,8.84,9.09,1229800.0,5.9965,6.1314,5.9627,6.1314,1229800.0
2008-11-24 15:30:00,9.08,9.2,8.82,8.94,3354400.0,6.1246,6.2056,5.9493,6.0302,3354400.0
2008-11-25 09:30:00,9.18,9.27,8.92,9.04,1816300.0,6.1921,6.2528,6.0167,6.0976,1816300.0
2008-11-25 10:00:00,9.05,9.13,8.94,9.06,1607700.0,6.1044,6.1584,6.0302,6.1111,1607700.0
2008-11-25 10:30:00,9.05,9.06,8.9,8.96,1042500.0,6.1044,6.1111,6.0032,6.0437,1042500.0
2008-11-25 11:00:00,8.96,8.98,8.79,8.97,1062700.0,6.0437,6.0572,5.929,6.0504,1062700.0
2008-11-25 11:30:00,8.97,9.0,8.86,8.94,773100.0,6.0504,6.0707,5.9762,6.0302,773100.0
2008-11-25 12:00:00,8.95,8.97,8.83,8.93,1163000.0,6.0369,6.0504,5.956,6.0234,1163000.0
2008-11-25 12:30:00,8.93,8.96,8.83,8.88,947400.0,6.0234,6.0437,5.956,5.9897,947400.0
2008-11-25 13:00:00,8.88,8.99,8.86,8.97,830400.0,5.9897,6.0639,5.9762,6.0504,830400.0
2008-11-25 13:30:00,8.98,9.0,8.92,8.95,1126700.0,6.0572,6.0707,6.0167,6.0369,1126700.0
2008-11-25 14:00:00,8.95,8.96,8.75,8.84,1593400.0,6.0369,6.0437,5.902,5.9627,1593400.0
2008-11-25 14:30:00,8.84,9.06,8.81,9.05,860300.0,5.9627,6.1111,5.9425,6.1044,860300.0
2008-11-25 15:00:00,9.05,9.14,8.97,9.07,1325300.0,6.1044,6.1651,6.0504,6.1179,1325300.0
2008-11-25 15:30:00,9.07,9.2,8.99,9.08,2740500.0,6.1179,6.2056,6.0639,6.1246,2740500.0
2008-11-26 09:30:00,8.95,9.04,8.9,8.96,1410500.0,6.0369,6.0976,6.0032,6.0437,1410500.0
2008-11-26 10:00:00,8.95,9.07,8.92,9.05,1734700.0,6.0369,6.1179,6.0167,6.1044,1734700.0
2008-11-26 10:30:00,9.05,9.05,8.91,9.02,1484300.0,6.1044,6.1044,6.01,6.0842,1484300.0
2008-11-26 11:00:00,9.02,9.02,8.93,8.99,1547300.0,6.0842,6.0842,6.0234,6.0639,1547300.0
2008-11-26 11:30:00,9.0,9.18,8.99,9.09,2118800.0,6.0707,6.1921,6.0639,6.1314,2118800.0
2008-11-26 12:00:00,9.09,9.09,9.01,9.03,788900.0,6.1314,6.1314,6.0774,6.0909,788900.0
2008-11-26 12:30:00,9.03,9.21,9.02,9.2,821200.0,6.0909,6.2123,6.0842,6.2056,821200.0
2008-11-26 13:00:00,9.2,9.27,9.18,9.26,1221800.0,6.2056,6.2528,6.1921,6.246,1221800.0
2008-11-26 13:30:00,9.25,9.28,9.19,9.2,822300.0,6.2393,6.2595,6.1988,6.2056,822300.0
2008-11-26 14:00:00,9.2,9.29,9.15,9.26,661100.0,6.2056,6.2663,6.1718,6.246,661100.0
2008-11-26 14:30:00,9.26,9.44,9.24,9.43,1019600.0,6.246,6.3675,6.2325,6.3607,1019600.0
2008-11-26 15:00:00,9.42,9.5,9.38,9.46,1328600.0,6.354,6.4079,6.327,6.3809,1328600.0
2008-11-26 15:30:00,9.46,9.48,9.32,9.38,2232200.0,6.3809,6.3944,6.2865,6.327,2232200.0
2008-11-28 09:30:00,9.36,9.44,8.97,9.15,2662700.0,6.3135,6.3675,6.0504,6.1718,2662700.0
2008-11-28 10:00:00,9.15,9.2,9.07,9.1,1136900.0,6.1718,6.2056,6.1179,6.1381,1136900.0
2008-11-28 10:30:00,9.1,9.1,8.98,9.0,1886200.0,6.1381,6.1381,6.0572,6.0707,1886200.0
2008-11-28 11:00:00,9.0,9.17,8.98,9.17,895900.0,6.0707,6.1853,6.0572,6.1853,895900.0
2008-11-28 11:30:00,9.17,9.2,9.04,9.07,667700.0,6.1853,6.2056,6.0976,6.1179,667700.0
2008-11-28 12:00:00,9.06,9.08,9.02,9.03,512800.0,6.1111,6.1246,6.0842,6.0909,512800.0
2008-11-28 12:30:00,9.03,9.06,8.96,8.98,2473800.0,6.0909,6.1111,6.0437,6.0572,2473800.0
2008-11-28 13:00:00,8.99,9.01,8.97,9.01,780400.0,6.0639,6.0774,6.0504,6.0774,780400.0
2008-11-28 13:30:00,9.03,9.03,9.03,9.03,500.0,6.0909,6.0909,6.0909,6.0909,500.0
2008-11-28 14:00:00,9.03,9.03,9.03,9.03,400.0,6.0909,6.0909,6.0909,6.0909,400.0
2008-11-28 14:30:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:00:00,9.1,9.1,9.1,9.1,1000.0,6.1381,6.1381,6.1381,6.1381,1000.0
2008-11-28 15:30:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-12-01 09:30:00,8.81,9.0,8.64,8.7,1921100.0,5.9425,6.0707,5.8278,5.8683,1921100.0
2008-12-01 10:00:00,8.7,8.81,8.68,8.73,914100.0,5.8683,5.9425,5.8548,5.8885,914100.0
2008-12-01 10:30:00,8.73,8.82,8.72,8.77,857700.0,5.8885,5.9493,5.8818,5.9155,857700.0
2008-12-01 11:00:00,8.77,8.81,8.69,8.69,572500.0,5.9155,5.9425,5.8616,5.8616,572500.0
2008-12-01 11:30:00,8.69,8.78,8.57,8.58,990400.0,5.8616,5.9223,5.7806,5.7874,990400.0
2008-12-01 12:00:00,8.57,8.63,8.52,8.62,715400.0,5.7806,5.8211,5.7469,5.8143,715400.0
2008-12-01 12:30:00,8.62,8.65,8.55,8.59,758500.0,5.8143,5.8346,5.7671,5.7941,758500.0
2008-12-01 13:00:00,8.59,8.64,8.57,8.62,408400.0,5.7941,5.8278,5.7806,5.8143,408400.0
2008-12-01 13:30:00,8.62,8.7,8.61,8.69,1002500.0,5.8143,5.8683,5.8076,5.8616,1002500.0
2008-12-01 14:00:00,8.68,8.7,8.63,8.68,645600.0,5.8548,5.8683,5.8211,5.8548,645600.0
2008-12-01 14:30:00,8.69,8.8,8.67,8.77,1029900.0,5.8616,5.9358,5.8481,5.9155,1029900.0
2008-12-01 15:00:00,8.77,8.78,8.61,8.65,2221800.0,5.9155,5.9223,5.8076,5.8346,2221800.0
2008-12-01 15:30:00,8.65,8.67,8.45,8.5,2724200.0,5.8346,5.8481,5.6997,5.7334,2724200.0
2008-12-02 09:30:00,8.61,8.63,8.19,8.23,1153100.0,5.8076,5.8211,5.5243,5.5513,1153100.0
2008-12-02 10:00:00,8.24,8.62,8.24,8.57,988100.0,5.558,5.8143,5.558,5.7806,988100.0
2008-12-02 10:30:00,8.56,8.65,8.53,8.6,808100.0,5.7739,5.8346,5.7536,5.8009,808100.0
2008-12-02 11:00:00,8.6,8.6,8.51,8.56,944500.0,5.8009,5.8009,5.7402,5.7739,944500.0
2008-12-02 11:30:00,8.56,8.58,8.49,8.54,1236800.0,5.7739,5.7874,5.7267,5.7604,1236800.0
2008-12-02 12:00:00,8.55,8.57,8.49,8.55,946800.0,5.7671,5.7806,5.7267,5.7671,946800.0
2008-12-02 12:30:00,8.56,8.56,8.51,8.55,426200.0,5.7739,5.7739,5.7402,5.7671,426200.0
2008-12-02 13:00:00,8.55,8.58,8.5,8.51,913600.0,5.7671,5.7874,5.7334,5.7402,913600.0
2008-12-02 13:30:00,8.52,8.52,8.43,8.45,1449900.0,5.7469,5.7469,5.6862,5.6997,1449900.0
2008-12-02 14:00:00,8.46,8.46,8.27,8.34,903500.0,5.7064,5.7064,5.5783,5.6255,903500.0
2008-12-02 14:30:00,8.33,8.5,8.31,8.49,978200.0,5.6187,5.7334,5.6052,5.7267,978200.0
2008-12-02 15:00:00,8.5,8.59,8.35,8.54,1401500.0,5.7334,5.7941,5.6322,5.7604,1401500.0
2008-12-02 15:30:00,8.55,8.61,8.4,8.59,2056000.0,5.7671,5.8076,5.666,5.7941,2056000.0
2008-12-03 09:30:00,8.36,8.49,8.11,8.34,1744900.0,5.639,5.7267,5.4703,5.6255,1744900.0
2008-12-03 10:00:00,8.33,8.53,8.29,8.51,1253000.0,5.6187,5.7536,5.5918,5.7402,1253000.0
2008-12-03 10:30:00,8.52,8.6,8.44,8.6,1455700.0,5.7469,5.8009,5.6929,5.8009,1455700.0
2008-12-03 11:00:00,8.6,8.68,8.52,8.53,1617200.0,5.8009,5.8548,5.7469,5.7536,1617200.0
2008-12-03 11:30:00,8.53,8.75,8.53,8.71,846400.0,5.7536,5.902,5.7536,5.8751,846400.0
2008-12-03 12:00:00,8.72,8.72,8.56,8.65,1076900.0,5.8818,5.8818,5.7739,5.8346,1076900.0
2008-12-03 12:30:00,8.65,8.7,8.57,8.62,792700.0,5.8346,5.8683,5.7806,5.8143,792700.0
2008-12-03 13:00:00,8.63,8.64,8.45,8.46,536700.0,5.8211,5.8278,5.6997,5.7064,536700.0
2008-12-03 13:30:00,8.46,8.5,8.4,8.46,890600.0,5.7064,5.7334,5.666,5.7064,890600.0
2008-12-03 14:00:00,8.46,8.58,8.4,8.54,1153500.0,5.7064,5.7874,5.666,5.7604,1153500.0
2008-12-03 14:30:00,8.54,8.65,8.49,8.5,1874300.0,5.7604,5.8346,5.7267,5.7334,1874300.0
2008-12-03 15:00:00,8.5,8.65,8.42,8.63,2583500.0,5.7334,5.8346,5.6794,5.8211,2583500.0
2008-12-03 15:30:00,8.63,8.75,8.53,8.67,3440400.0,5.8211,5.902,5.7536,5.8481,3440400.0
2008-12-04 09:30:00,8.53,8.64,8.34,8.58,1188000.0,5.7536,5.8278,5.6255,5.7874,1188000.0
2008-12-04 10:00:00,8.58,8.67,8.46,8.51,1531000.0,5.7874,5.8481,5.7064,5.7402,1531000.0
2008-12-04 10:30:00,8.5,8.56,8.45,8.53,1358700.0,5.7334,5.7739,5.6997,5.7536,1358700.0
2008-12-04 11:00:00,8.53,8.59,8.45,8.57,895400.0,5.7536,5.7941,5.6997,5.7806,895400.0
2008-12-04 11:30:00,8.58,8.6,8.48,8.53,961200.0,5.7874,5.8009,5.7199,5.7536,961200.0
2008-12-04 12:00:00,8.53,8.56,8.47,8.54,758500.0,5.7536,5.7739,5.7132,5.7604,758500.0
2008-12-04 12:30:00,8.55,8.63,8.54,8.58,818200.0,5.7671,5.8211,5.7604,5.7874,818200.0
2008-12-04 13:00:00,8.58,8.59,8.46,8.47,675900.0,5.7874,5.7941,5.7064,5.7132,675900.0
2008-12-04 13:30:00,8.47,8.49,8.41,8.43,1419900.0,5.7132,5.7267,5.6727,5.6862,1419900.0
2008-12-04 14:00:00,8.43,8.48,8.42,8.48,1177500.0,5.6862,5.7199,5.6794,5.7199,1177500.0
2008-12-04 14:30:00,8.47,8.53,8.43,8.44,1048900.0,5.7132,5.7536,5.6862,5.6929,1048900.0
2008-12-04 15:00:00,8.44,8.45,8.3,8.33,2257900.0,5.6929,5.6997,5.5985,5.6187,2257900.0
2008-12-04 15:30:00,8.34,8.38,8.16,8.31,4547700.0,5.6255,5.6525,5.5041,5.6052,4547700.0
2008-12-05 09:30:00,8.21,8.43,8.15,8.16,1043000.0,5.5378,5.6862,5.4973,5.5041,1043000.0
2008-12-05 10:00:00,8.16,8.17,7.94,8.0,1323200.0,5.5041,5.5108,5.3557,5.3961,1323200.0
2008-12-05 10:30:00,7.99,8.0,7.9,7.97,1001300.0,5.3894,5.3961,5.3287,5.3759,1001300.0
2008-12-05 11:00:00,7.97,8.0,7.91,7.91,540200.0,5.3759,5.3961,5.3354,5.3354,540200.0
2008-12-05 11:30:00,7.91,8.0,7.91,8.0,787800.0,5.3354,5.3961,5.3354,5.3961,787800.0
2008-12-05 12:00:00,8.0,8.04,7.98,8.03,594300.0,5.3961,5.4231,5.3827,5.4164,594300.0
2008-12-05 12:30:00,8.03,8.03,7.93,7.96,761300.0,5.4164,5.4164,5.3489,5.3692,761300.0
2008-12-05 13:00:00,7.96,8.09,7.96,8.0,901000.0,5.3692,5.4569,5.3692,5.3961,901000.0
2008-12-05 13:30:00,8.0,8.27,7.99,8.18,1248100.0,5.3961,5.5783,5.3894,5.5176,1248100.0
2008-12-05 14:00:00,8.19,8.25,8.12,8.21,1059700.0,5.5243,5.5648,5.4771,5.5378,1059700.0
2008-12-05 14:30:00,8.22,8.47,8.2,8.41,1613300.0,5.5445,5.7132,5.531,5.6727,1613300.0
2008-12-05 15:00:00,8.42,8.49,8.3,8.45,1424100.0,5.6794,5.7267,5.5985,5.6997,1424100.0
2008-12-05 15:30:00,8.45,8.55,8.39,8.51,3018600.0,5.6997,5.7671,5.6592,5.7402,3018600.0
2008-12-08 09:30:00,8.8,8.95,8.72,8.75,1683000.0,5.9358,6.0369,5.8818,5.902,1683000.0
2008-12-08 10:00:00,8.75,8.99,8.72,8.99,1809400.0,5.902,6.0639,5.8818,6.0639,1809400.0
2008-12-08 10:30:00,8.99,9.09,8.95,9.08,1503800.0,6.0639,6.1314,6.0369,6.1246,1503800.0
2008-12-08 11:00:00,9.07,9.09,8.9,8.95,1238600.0,6.1179,6.1314,6.0032,6.0369,1238600.0
2008-12-08 11:30:00,8.95,9.01,8.92,8.95,777700.0,6.0369,6.0774,6.0167,6.0369,777700.0
2008-12-08 12:00:00,8.95,8.99,8.87,8.99,1028000.0,6.0369,6.0639,5.983,6.0639,1028000.0
2008-12-08 12:30:00,8.99,8.99,8.88,8.9,1151400.0,6.0639,6.0639,5.9897,6.0032,1151400.0
2008-12-08 13:00:00,8.89,8.96,8.86,8.88,703600.0,5.9965,6.0437,5.9762,5.9897,703600.0
2008-12-08 13:30:00,8.88,8.93,8.77,8.9,928200.0,5.9897,6.0234,5.9155,6.0032,928200.0
2008-12-08 14:00:00,8.9,8.99,8.88,8.98,852300.0,6.0032,6.0639,5.9897,6.0572,852300.0
2008-12-08 14:30:00,8.97,9.09,8.95,9.08,1351500.0,6.0504,6.1314,6.0369,6.1246,1351500.0
2008-12-08 15:00:00,9.08,9.12,9.05,9.08,2883200.0,6.1246,6.1516,6.1044,6.1246,2883200.0
2008-12-08 15:30:00,9.08,9.1,8.93,8.96,2548000.0,6.1246,6.1381,6.0234,6.0437,2548000.0
2008-12-09 09:30:00,8.73,9.07,8.54,9.07,2490800.0,5.8885,6.1179,5.7604,6.1179,2490800.0
2008-12-09 10:00:00,9.08,9.21,9.03,9.1,3189700.0,6.1246,6.2123,6.0909,6.1381,3189700.0
2008-12-09 10:30:00,9.1,9.18,9.08,9.13,1615400.0,6.1381,6.1921,6.1246,6.1584,1615400.0
2008-12-09 11:00:00,9.13,9.17,8.91,8.91,1117800.0,6.1584,6.1853,6.01,6.01,1117800.0
2008-12-09 11:30:00,8.91,9.02,8.91,8.98,1000300.0,6.01,6.0842,6.01,6.0572,1000300.0
2008-12-09 12:00:00,8.99,9.0,8.94,8.95,583700.0,6.0639,6.0707,6.0302,6.0369,583700.0
2008-12-09 12:30:00,8.95,9.0,8.94,8.96,763700.0,6.0369,6.0707,6.0302,6.0437,763700.0
2008-12-09 13:00:00,8.97,8.98,8.91,8.93,855500.0,6.0504,6.0572,6.01,6.0234,855500.0
2008-12-09 13:30:00,8.92,8.95,8.85,8.93,1561900.0,6.0167,6.0369,5.9695,6.0234,1561900.0
2008-12-09 14:00:00,8.93,8.93,8.71,8.75,1853500.0,6.0234,6.0234,5.8751,5.902,1853500.0
2008-12-09 14:30:00,8.75,8.87,8.68,8.87,1428100.0,5.902,5.983,5.8548,5.983,1428100.0
2008-12-09 15:00:00,8.86,8.94,8.78,8.8,2179800.0,5.9762,6.0302,5.9223,5.9358,2179800.0
2008-12-09 15:30:00,8.79,8.87,8.77,8.8,2595500.0,5.929,5.983,5.9155,5.9358,2595500.0
2008-12-10 09:30:00,8.87,9.0,8.76,8.85,1360700.0,5.983,6.0707,5.9088,5.9695,1360700.0
2008-12-10 10:00:00,8.85,9.18,8.85,9.11,1573900.0,5.9695,6.1921,5.9695,6.1449,1573900.0
2008-12-10 10:30:00,9.11,9.15,8.96,8.98,1345100.0,6.1449,6.1718,6.0437,6.0572,1345100.0
2008-12-10 11:00:00,8.98,9.1,8.93,9.07,1425800.0,6.0572,6.1381,6.0234,6.1179,1425800.0
2008-12-10 11:30:00,9.07,9.1,8.97,9.02,1066100.0,6.1179,6.1381,6.0504,6.0842,1066100.0
2008-12-10 12:00:00,9.03,9.09,8.96,8.97,821900.0,6.0909,6.1314,6.0437,6.0504,821900.0
2008-12-10 12:30:00,8.97,8.97,8.85,8.85,740600.0,6.0504,6.0504,5.9695,5.9695,740600.0
2008-12-10 13:00:00,8.85,8.93,8.84,8.91,523000.0,5.9695,6.0234,5.9627,6.01,523000.0
2008-12-10 13:30:00,8.9,8.92,8.64,8.72,1448600.0,6.0032,6.0167,5.8278,5.8818,1448600.0
2008-12-10 14:00:00,8.72,8.79,8.64,8.7,936800.0,5.8818,5.929,5.8278,5.8683,936800.0
2008-12-10 14:30:00,8.71,8.83,8.68,8.77,1477600.0,5.8751,5.956,5.8548,5.9155,1477600.0
2008-12-10 15:00:00,8.77,8.88,8.74,8.86,1680600.0,5.9155,5.9897,5.8953,5.9762,1680600.0
2008-12-10 15:30:00,8.86,8.87,8.76,8.8,2185000.0,5.9762,5.983,5.9088,5.9358,2185000.0
2008-12-11 09:30:00,8.73,8.85,8.57,8.75,1391000.0,5.8885,5.9695,5.7806,5.902,1391000.0
2008-12-11 10:00:00,8.75,8.93,8.71,8.89,1079200.0,5.902,6.0234,5.8751,5.9965,1079200.0
2008-12-11 10:30:00,8.88,8.91,8.79,8.8,802300.0,5.9897,6.01,5.929,5.9358,802300.0
2008-12-11 11:00:00,8.8,8.8,8.65,8.66,851000.0,5.9358,5.9358,5.8346,5.8413,851000.0
2008-12-11 11:30:00,8.66,8.77,8.63,8.76,810300.0,5.8413,5.9155,5.8211,5.9088,810300.0
2008-12-11 12:00:00,8.75,8.8,8.63,8.66,1610400.0,5.902,5.9358,5.8211,5.8413,1610400.0
2008-12-11 12:30:00,8.65,8.78,8.65,8.74,624000.0,5.8346,5.9223,5.8346,5.8953,624000.0
2008-12-11 13:00:00,8.74,8.78,8.67,8.69,1057100.0,5.8953,5.9223,5.8481,5.8616,1057100.0
2008-12-11 13:30:00,8.69,8.73,8.65,8.66,943700.0,5.8616,5.8885,5.8346,5.8413,943700.0
2008-12-11 14:00:00,8.65,8.69,8.61,8.66,954500.0,5.8346,5.8616,5.8076,5.8413,954500.0
2008-12-11 14:30:00,8.66,8.71,8.4,8.44,1559200.0,5.8413,5.8751,5.666,5.6929,1559200.0
2008-12-11 15:00:00,8.44,8.44,8.23,8.36,2659800.0,5.6929,5.6929,5.5513,5.639,2659800.0
2008-12-11 15:30:00,8.36,8.38,8.23,8.31,3170300.0,5.639,5.6525,5.5513,5.6052,3170300.0
2008-12-12 09:30:00,8.1,8.43,8.0,8.34,1360500.0,5.4636,5.6862,5.3961,5.6255,1360500.0
2008-12-12 10:00:00,8.34,8.44,8.26,8.36,689500.0,5.6255,5.6929,5.5715,5.639,689500.0
2008-12-12 10:30:00,8.37,8.39,8.27,8.34,758500.0,5.6457,5.6592,5.5783,5.6255,758500.0
2008-12-12 11:00:00,8.33,8.39,8.28,8.31,951300.0,5.6187,5.6592,5.585,5.6052,951300.0
2008-12-12 11:30:00,8.31,8.31,8.15,8.21,769900.0,5.6052,5.6052,5.4973,5.5378,769900.0
2008-12-12 12:00:00,8.21,8.35,8.21,8.35,1226300.0,5.5378,5.6322,5.5378,5.6322,1226300.0
2008-12-12 12:30:00,8.35,8.53,8.34,8.49,800300.0,5.6322,5.7536,5.6255,5.7267,800300.0
2008-12-12 13:00:00,8.49,8.5,8.37,8.42,599200.0,5.7267,5.7334,5.6457,5.6794,599200.0
2008-12-12 13:30:00,8.42,8.44,8.31,8.4,712500.0,5.6794,5.6929,5.6052,5.666,712500.0
2008-12-12 14:00:00,8.4,8.51,8.33,8.4,1021200.0,5.666,5.7402,5.6187,5.666,1021200.0
2008-12-12 14:30:00,8.39,8.51,8.3,8.49,1118600.0,5.6592,5.7402,5.5985,5.7267,1118600.0
2008-12-12 15:00:00,8.5,8.55,8.37,8.41,1411300.0,5.7334,5.7671,5.6457,5.6727,1411300.0
2008-12-12 15:30:00,8.42,8.47,8.33,8.44,1956000.0,5.6794,5.7132,5.6187,5.6929,1956000.0
2008-12-15 09:30:00,8.6,8.6,8.3,8.44,1126900.0,5.8009,5.8009,5.5985,5.6929,1126900.0
2008-12-15 10:00:00,8.44,8.45,8.34,8.37,814400.0,5.6929,5.6997,5.6255,5.6457,814400.0
2008-12-15 10:30:00,8.38,8.45,8.35,8.35,766600.0,5.6525,5.6997,5.6322,5.6322,766600.0
2008-12-15 11:00:00,8.35,8.41,8.3,8.36,644000.0,5.6322,5.6727,5.5985,5.639,644000.0
2008-12-15 11:30:00,8.35,8.42,8.34,8.4,431400.0,5.6322,5.6794,5.6255,5.666,431400.0
2008-12-15 12:00:00,8.4,8.56,8.37,8.55,780400.0,5.666,5.7739,5.6457,5.7671,780400.0
2008-12-15 12:30:00,8.55,8.56,8.47,8.48,620500.0,5.7671,5.7739,5.7132,5.7199,620500.0
2008-12-15 13:00:00,8.49,8.5,8.45,8.49,586500.0,5.7267,5.7334,5.6997,5.7267,586500.0
2008-12-15 13:30:00,8.49,8.49,8.45,8.45,237400.0,5.7267,5.7267,5.6997,5.6997,237400.0
2008-12-15 14:00:00,8.45,8.5,8.43,8.43,409600.0,5.6997,5.7334,5.6862,5.6862,409600.0
2008-12-15 14:30:00,8.43,8.51,8.41,8.41,522700.0,5.6862,5.7402,5.6727,5.6727,522700.0
2008-12-15 15:00:00,8.41,8.46,8.33,8.35,833500.0,5.6727,5.7064,5.6187,5.6322,833500.0
2008-12-15 15:30:00,8.35,8.55,8.33,8.48,1771000.0,5.6322,5.7671,5.6187,5.7199,1771000.0
2008-12-16 09:30:00,8.6,8.79,8.5,8.79,1619400.0,5.8009,5.929,5.7334,5.929,1619400.0
2008-12-16 10:00:00,8.78,8.89,8.76,8.82,925200.0,5.9223,5.9965,5.9088,5.9493,925200.0
2008-12-16 10:30:00,8.83,8.91,8.81,8.91,974600.0,5.956,6.01,5.9425,6.01,974600.0
2008-12-16 11:00:00,8.92,8.95,8.87,8.92,921700.0,6.0167,6.0369,5.983,6.0167,921700.0
2008-12-16 11:30:00,8.92,8.98,8.91,8.98,912300.0,6.0167,6.0572,6.01,6.0572,912300.0
2008-12-16 12:00:00,8.98,8.98,8.9,8.91,779400.0,6.0572,6.0572,6.0032,6.01,779400.0
2008-12-16 12:30:00,8.92,8.98,8.9,8.93,678900.0,6.0167,6.0572,6.0032,6.0234,678900.0
2008-12-16 13:00:00,8.93,8.97,8.92,8.96,460600.0,6.0234,6.0504,6.0167,6.0437,460600.0
2008-12-16 13:30:00,8.96,9.0,8.94,9.0,708300.0,6.0437,6.0707,6.0302,6.0707,708300.0
2008-12-16 14:00:00,8.99,9.2,8.98,9.16,1525600.0,6.0639,6.2056,6.0572,6.1786,1525600.0
2008-12-16 14:30:00,9.18,9.26,9.0,9.08,2055600.0,6.1921,6.246,6.0707,6.1246,2055600.0
2008-12-16 15:00:00,9.09,9.2,8.99,9.14,2166800.0,6.1314,6.2056,6.0639,6.1651,2166800.0
2008-12-16 15:30:00,9.15,9.17,9.06,9.15,1924100.0,6.1718,6.1853,6.1111,6.1718,1924100.0
2008-12-17 09:30:00,8.86,9.18,8.78,9.12,1271900.0,5.9762,6.1921,5.9223,6.1516,1271900.0
2008-12-17 10:00:00,9.11,9.16,8.98,8.99,1143800.0,6.1449,6.1786,6.0572,6.0639,1143800.0
2008-12-17 10:30:00,8.99,9.23,8.99,9.17,1361800.0,6.0639,6.2258,6.0639,6.1853,1361800.0
2008-12-17 11:00:00,9.17,9.2,9.07,9.13,905300.0,6.1853,6.2056,6.1179,6.1584,905300.0
2008-12-17 11:30:00,9.13,9.2,9.08,9.2,708500.0,6.1584,6.2056,6.1246,6.2056,708500.0
2008-12-17 12:00:00,9.2,9.33,9.15,9.3,694700.0,6.2056,6.2933,6.1718,6.273,694700.0
2008-12-17 12:30:00,9.29,9.31,9.18,9.24,566000.0,6.2663,6.2798,6.1921,6.2325,566000.0
2008-12-17 13:00:00,9.24,9.3,9.2,9.24,397900.0,6.2325,6.273,6.2056,6.2325,397900.0
2008-12-17 13:30:00,9.24,9.38,9.24,9.27,601000.0,6.2325,6.327,6.2325,6.2528,601000.0
2008-12-17 14:00:00,9.26,9.38,9.21,9.22,918000.0,6.246,6.327,6.2123,6.2191,918000.0
2008-12-17 14:30:00,9.22,9.28,9.16,9.27,864100.0,6.2191,6.2595,6.1786,6.2528,864100.0
2008-12-17 15:00:00,9.28,9.31,9.14,9.16,1107100.0,6.2595,6.2798,6.1651,6.1786,1107100.0
2008-12-17 15:30:00,9.17,9.3,9.14,9.18,1894200.0,6.1853,6.273,6.1651,6.1921,1894200.0
2008-12-18 09:30:00,9.21,9.29,9.0,9.0,828600.0,6.2123,6.2663,6.0707,6.0707,828600.0
2008-12-18 10:00:00,9.01,9.16,9.01,9.13,808200.0,6.0774,6.1786,6.0774,6.1584,808200.0
2008-12-18 10:30:00,9.12,9.16,9.09,9.09,823700.0,6.1516,6.1786,6.1314,6.1314,823700.0
2008-12-18 11:00:00,9.09,9.13,9.0,9.02,726400.0,6.1314,6.1584,6.0707,6.0842,726400.0
2008-12-18 11:30:00,9.03,9.04,8.99,9.0,852500.0,6.0909,6.0976,6.0639,6.0707,852500.0
2008-12-18 12:00:00,9.0,9.06,8.98,9.02,752600.0,6.0707,6.1111,6.0572,6.0842,752600.0
2008-12-18 12:30:00,9.02,9.05,8.99,9.04,513000.0,6.0842,6.1044,6.0639,6.0976,513000.0
2008-12-18 13:00:00,9.04,9.05,9.0,9.01,576300.0,6.0976,6.1044,6.0707,6.0774,576300.0
2008-12-18 13:30:00,9.0,9.03,8.91,8.92,1418000.0,6.0707,6.0909,6.01,6.0167,1418000.0
2008-12-18 14:00:00,8.91,8.99,8.9,8.97,1704300.0,6.01,6.0639,6.0032,6.0504,1704300.0
2008-12-18 14:30:00,8.97,8.97,8.85,8.91,1497300.0,6.0504,6.0504,5.9695,6.01,1497300.0
2008-12-18 15:00:00,8.9,8.96,8.73,8.78,1631600.0,6.0032,6.0437,5.8885,5.9223,1631600.0
2008-12-18 15:30:00,8.78,8.9,8.78,8.86,2158800.0,5.9223,6.0032,5.9223,5.9762,2158800.0
2008-12-19 09:30:00,9.01,9.17,8.8,9.0,5183800.0,6.0774,6.1853,5.9358,6.0707,5183800.0
2008-12-19 10:00:00,9.0,9.07,8.96,9.0,2217300.0,6.0707,6.1179,6.0437,6.0707,2217300.0
2008-12-19 10:30:00,9.0,9.02,8.98,8.99,1445500.0,6.0707,6.0842,6.0572,6.0639,1445500.0
2008-12-19 11:00:00,8.99,9.0,8.8,8.81,1010100.0,6.0639,6.0707,5.9358,5.9425,1010100.0
2008-12-19 11:30:00,8.8,8.86,8.7,8.72,1044600.0,5.9358,5.9762,5.8683,5.8818,1044600.0
2008-12-19 12:00:00,8.72,8.78,8.71,8.77,715300.0,5.8818,5.9223,5.8751,5.9155,715300.0
2008-12-19 12:30:00,8.77,8.78,8.71,8.77,471300.0,5.9155,5.9223,5.8751,5.9155,471300.0
2008-12-19 13:00:00,8.76,8.78,8.74,8.77,305500.0,5.9088,5.9223,5.8953,5.9155,305500.0
2008-12-19 13:30:00,8.77,8.79,8.7,8.72,624200.0,5.9155,5.929,5.8683,5.8818,624200.0
2008-12-19 14:00:00,8.73,8.78,8.71,8.77,619600.0,5.8885,5.9223,5.8751,5.9155,619600.0
2008-12-19 14:30:00,8.77,8.83,8.75,8.8,756200.0,5.9155,5.956,5.902,5.9358,756200.0
2008-12-19 15:00:00,8.8,8.8,8.71,8.76,1072400.0,5.9358,5.9358,5.8751,5.9088,1072400.0
2008-12-19 15:30:00,8.77,8.8,8.71,8.77,1426900.0,5.9155,5.9358,5.8751,5.9155,1426900.0
2008-12-22 09:30:00,8.98,8.98,8.7,8.72,855300.0,6.0572,6.0572,5.8683,5.8818,855300.0
2008-12-22 10:00:00,8.72,8.75,8.63,8.64,632700.0,5.8818,5.902,5.8211,5.8278,632700.0
2008-12-22 10:30:00,8.64,8.75,8.63,8.72,586900.0,5.8278,5.902,5.8211,5.8818,586900.0
2008-12-22 11:00:00,8.73,8.77,8.67,8.68,590900.0,5.8885,5.9155,5.8481,5.8548,590900.0
2008-12-22 11:30:00,8.67,8.7,8.55,8.57,725600.0,5.8481,5.8683,5.7671,5.7806,725600.0
2008-12-22 12:00:00,8.58,8.62,8.55,8.6,467700.0,5.7874,5.8143,5.7671,5.8009,467700.0
2008-12-22 12:30:00,8.6,8.62,8.58,8.58,402500.0,5.8009,5.8143,5.7874,5.7874,402500.0
2008-12-22 13:00:00,8.58,8.6,8.55,8.59,464300.0,5.7874,5.8009,5.7671,5.7941,464300.0
2008-12-22 13:30:00,8.59,8.62,8.58,8.59,578200.0,5.7941,5.8143,5.7874,5.7941,578200.0
2008-12-22 14:00:00,8.6,8.64,8.56,8.57,645500.0,5.8009,5.8278,5.7739,5.7806,645500.0
2008-12-22 14:30:00,8.57,8.61,8.55,8.56,751600.0,5.7806,5.8076,5.7671,5.7739,751600.0
2008-12-22 15:00:00,8.55,8.62,8.53,8.57,1547800.0,5.7671,5.8143,5.7536,5.7806,1547800.0
2008-12-22 15:30:00,8.57,8.79,8.56,8.76,2223400.0,5.7806,5.929,5.7739,5.9088,2223400.0
2008-12-23 09:30:00,8.67,8.97,8.64,8.95,890700.0,5.8481,6.0504,5.8278,6.0369,890700.0
2008-12-23 10:00:00,8.95,8.96,8.84,8.92,801200.0,6.0369,6.0437,5.9627,6.0167,801200.0
2008-12-23 10:30:00,8.92,8.93,8.81,8.83,613500.0,6.0167,6.0234,5.9425,5.956,613500.0
2008-12-23 11:00:00,8.83,8.86,8.75,8.8,1084200.0,5.956,5.9762,5.902,5.9358,1084200.0
2008-12-23 11:30:00,8.81,8.82,8.77,8.77,690700.0,5.9425,5.9493,5.9155,5.9155,690700.0
2008-12-23 12:00:00,8.77,8.78,8.7,8.71,697800.0,5.9155,5.9223,5.8683,5.8751,697800.0
2008-12-23 12:30:00,8.71,8.72,8.65,8.71,534000.0,5.8751,5.8818,5.8346,5.8751,534000.0
2008-12-23 13:00:00,8.71,8.76,8.68,8.75,826800.0,5.8751,5.9088,5.8548,5.902,826800.0
2008-12-23 13:30:00,8.74,8.79,8.7,8.75,525200.0,5.8953,5.929,5.8683,5.902,525200.0
2008-12-23 14:00:00,8.75,8.75,8.69,8.75,646000.0,5.902,5.902,5.8616,5.902,646000.0
2008-12-23 14:30:00,8.74,8.75,8.62,8.63,823000.0,5.8953,5.902,5.8143,5.8211,823000.0
2008-12-23 15:00:00,8.63,8.7,8.6,8.63,743200.0,5.8211,5.8683,5.8009,5.8211,743200.0
2008-12-23 15:30:00,8.64,8.73,8.62,8.7,1710800.0,5.8278,5.8885,5.8143,5.8683,1710800.0
2008-12-24 09:30:00,8.67,8.75,8.62,8.69,601300.0,5.8481,5.902,5.8143,5.8616,601300.0
2008-12-24 10:00:00,8.69,8.8,8.67,8.75,442000.0,5.8616,5.9358,5.8481,5.902,442000.0
2008-12-24 10:30:00,8.75,8.77,8.72,8.73,302800.0,5.902,5.9155,5.8818,5.8885,302800.0
2008-12-24 11:00:00,8.72,8.75,8.72,8.74,188000.0,5.8818,5.902,5.8818,5.8953,188000.0
2008-12-24 11:30:00,8.75,8.75,8.72,8.74,238400.0,5.902,5.902,5.8818,5.8953,238400.0
2008-12-24 12:00:00,8.74,8.76,8.71,8.76,247000.0,5.8953,5.9088,5.8751,5.9088,247000.0
2008-12-24 12:30:00,8.75,8.79,8.74,8.76,730300.0,5.902,5.929,5.8953,5.9088,730300.0
2008-12-26 09:30:00,8.77,8.86,8.77,8.84,328400.0,5.9155,5.9762,5.9155,5.9627,328400.0
2008-12-26 10:00:00,8.84,8.9,8.83,8.86,276600.0,5.9627,6.0032,5.956,5.9762,276600.0
2008-12-26 10:30:00,8.86,8.87,8.84,8.84,191400.0,5.9762,5.983,5.9627,5.9627,191400.0
2008-12-26 11:00:00,8.85,8.9,8.84,8.87,344200.0,5.9695,6.0032,5.9627,5.983,344200.0
2008-12-26 11:30:00,8.87,8.88,8.85,8.85,219000.0,5.983,5.9897,5.9695,5.9695,219000.0
2008-12-26 12:00:00,8.85,8.86,8.8,8.82,328700.0,5.9695,5.9762,5.9358,5.9493,328700.0
2008-12-26 12:30:00,8.83,8.84,8.8,8.81,144600.0,5.956,5.9627,5.9358,5.9425,144600.0
2008-12-26 13:00:00,8.81,8.82,8.79,8.8,191600.0,5.9425,5.9493,5.929,5.9358,191600.0
2008-12-26 13:30:00,8.8,8.81,8.76,8.76,322700.0,5.9358,5.9425,5.9088,5.9088,322700.0
2008-12-26 14:00:00,8.76,8.8,8.75,8.78,205200.0,5.9088,5.9358,5.902,5.9223,205200.0
2008-12-26 14:30:00,8.77,8.81,8.77,8.8,279500.0,5.9155,5.9425,5.9155,5.9358,279500.0
2008-12-26 15:00:00,8.81,8.88,8.8,8.87,354200.0,5.9425,5.9897,5.9358,5.983,354200.0
2008-12-26 15:30:00,8.87,8.88,8.82,8.84,579500.0,5.983,5.9897,5.9493,5.9627,579500.0
2008-12-29 09:30:00,8.91,8.91,8.77,8.78,584800.0,6.01,6.01,5.9155,5.9223,584800.0
2008-12-29 10:00:00,8.78,8.78,8.71,8.73,582900.0,5.9223,5.9223,5.8751,5.8885,582900.0
2008-12-29 10:30:00,8.72,8.76,8.69,8.69,372400.0,5.8818,5.9088,5.8616,5.8616,372400.0
2008-12-29 11:00:00,8.69,8.72,8.66,8.71,341100.0,5.8616,5.8818,5.8413,5.8751,341100.0
2008-12-29 11:30:00,8.72,8.72,8.7,8.71,285800.0,5.8818,5.8818,5.8683,5.8751,285800.0
2008-12-29 12:00:00,8.71,8.72,8.7,8.7,267100.0,5.8751,5.8818,5.8683,5.8683,267100.0
2008-12-29 12:30:00,8.7,8.7,8.64,8.66,371200.0,5.8683,5.8683,5.8278,5.8413,371200.0
2008-12-29 13:00:00,8.66,8.67,8.6,8.61,439900.0,5.8413,5.8481,5.8009,5.8076,439900.0
2008-12-29 13:30:00,8.61,8.65,8.6,8.65,364200.0,5.8076,5.8346,5.8009,5.8346,364200.0
2008-12-29 14:00:00,8.65,8.65,8.62,8.65,372900.0,5.8346,5.8346,5.8143,5.8346,372900.0
2008-12-29 14:30:00,8.65,8.65,8.6,8.63,678700.0,5.8346,5.8346,5.8009,5.8211,678700.0
2008-12-29 15:00:00,8.63,8.73,8.63,8.66,659600.0,5.8211,5.8885,5.8211,5.8413,659600.0
2008-12-29 15:30:00,8.66,8.74,8.62,8.71,1338200.0,5.8413,5.8953,5.8143,5.8751,1338200.0
2008-12-30 09:30:00,8.74,8.89,8.72,8.78,719500.0,5.8953,5.9965,5.8818,5.9223,719500.0
2008-12-30 10:00:00,8.78,8.89,8.75,8.89,486700.0,5.9223,5.9965,5.902,5.9965,486700.0
2008-12-30 10:30:00,8.89,8.9,8.83,8.85,542900.0,5.9965,6.0032,5.956,5.9695,542900.0
2008-12-30 11:00:00,8.85,8.92,8.85,8.91,453400.0,5.9695,6.0167,5.9695,6.01,453400.0
2008-12-30 11:30:00,8.92,9.0,8.88,8.98,645900.0,6.0167,6.0707,5.9897,6.0572,645900.0
2008-12-30 12:00:00,8.97,9.0,8.95,8.98,385300.0,6.0504,6.0707,6.0369,6.0572,385300.0
2008-12-30 12:30:00,8.97,8.98,8.93,8.97,335600.0,6.0504,6.0572,6.0234,6.0504,335600.0
2008-12-30 13:00:00,8.97,8.99,8.93,8.94,520300.0,6.0504,6.0639,6.0234,6.0302,520300.0
2008-12-30 13:30:00,8.94,8.97,8.9,8.96,306200.0,6.0302,6.0504,6.0032,6.0437,306200.0
2008-12-30 14:00:00,8.95,9.0,8.91,8.99,588600.0,6.0369,6.0707,6.01,6.0639,588600.0
2008-12-30 14:30:00,8.99,9.01,8.9,8.91,968600.0,6.0639,6.0774,6.0032,6.01,968600.0
2008-12-30 15:00:00,8.92,8.96,8.9,8.94,754400.0,6.0167,6.0437,6.0032,6.0302,754400.0
2008-12-30 15:30:00,8.94,9.05,8.94,9.0,2060800.0,6.0302,6.1044,6.0302,6.0707,2060800.0
2008-12-31 09:30:00,9.09,9.16,9.04,9.15,911700.0,6.1314,6.1786,6.0976,6.1718,911700.0
2008-12-31 10:00:00,9.15,9.27,9.15,9.25,1062700.0,6.1718,6.2528,6.1718,6.2393,1062700.0
2008-12-31 10:30:00,9.25,9.36,9.25,9.36,711600.0,6.2393,6.3135,6.2393,6.3135,711600.0
2008-12-31 11:00:00,9.36,9.4,9.23,9.4,819400.0,6.3135,6.3405,6.2258,6.3405,819400.0
2008-12-31 11:30:00,9.4,9.45,9.35,9.41,710700.0,6.3405,6.3742,6.3067,6.3472,710700.0
2008-12-31 12:00:00,9.41,9.44,9.39,9.42,330600.0,6.3472,6.3675,6.3337,6.354,330600.0
2008-12-31 12:30:00,9.41,9.5,9.41,9.49,506700.0,6.3472,6.4079,6.3472,6.4012,506700.0
2008-12-31 13:00:00,9.49,9.52,9.38,9.42,645800.0,6.4012,6.4214,6.327,6.354,645800.0
2008-12-31 13:30:00,9.42,9.46,9.37,9.45,517800.0,6.354,6.3809,6.3202,6.3742,517800.0
2008-12-31 14:00:00,9.45,9.54,9.45,9.53,723800.0,6.3742,6.4349,6.3742,6.4282,723800.0
2008-12-31 14:30:00,9.54,9.56,9.48,9.55,899600.0,6.4349,6.4484,6.3944,6.4416,899600.0
2008-12-31 15:00:00,9.55,9.57,9.49,9.52,1038200.0,6.4416,6.4551,6.4012,6.4214,1038200.0
2008-12-31 15:30:00,9.53,9.6,9.47,9.53,2751500.0,6.4282,6.4754,6.3877,6.4282,2751500.0
2009-01-02 09:30:00,9.6,9.7,9.47,9.48,1419100.0,6.4754,6.5428,6.3877,6.3944,1419100.0
2009-01-02 10:00:00,9.48,9.49,9.33,9.43,1482700.0,6.3944,6.4012,6.2933,6.3607,1482700.0
2009-01-02 10:30:00,9.43,9.57,9.42,9.54,1107700.0,6.3607,6.4551,6.354,6.4349,1107700.0
2009-01-02 11:00:00,9.53,9.6,9.51,9.6,886400.0,6.4282,6.4754,6.4147,6.4754,886400.0
2009-01-02 11:30:00,9.61,9.78,9.56,9.76,1205800.0,6.4821,6.5968,6.4484,6.5833,1205800.0
2009-01-02 12:00:00,9.76,9.82,9.72,9.8,673100.0,6.5833,6.6238,6.5563,6.6103,673100.0
2009-01-02 12:30:00,9.8,9.9,9.78,9.89,817100.0,6.6103,6.6777,6.5968,6.671,817100.0
2009-01-02 13:00:00,9.89,9.99,9.85,9.98,1108800.0,6.671,6.7384,6.644,6.7317,1108800.0
2009-01-02 13:30:00,9.97,10.03,9.95,9.99,617400.0,6.7249,6.7654,6.7115,6.7384,617400.0
2009-01-02 14:00:00,9.99,10.04,9.94,10.04,666700.0,6.7384,6.7722,6.7047,6.7722,666700.0
2009-01-02 14:30:00,10.04,10.06,10.0,10.06,515700.0,6.7722,6.7857,6.7452,6.7857,515700.0
2009-01-02 15:00:00,10.06,10.12,10.05,10.09,1117800.0,6.7857,6.8261,6.7789,6.8059,1117800.0
2009-01-02 15:30:00,10.09,10.11,10.03,10.04,1649000.0,6.8059,6.8194,6.7654,6.7722,1649000.0
2009-01-05 09:30:00,10.15,10.19,9.98,10.04,1575200.0,6.8464,6.8733,6.7317,6.7722,1575200.0
2009-01-05 10:00:00,10.04,10.4,10.04,10.38,2536100.0,6.7722,7.015,6.7722,7.0015,2536100.0
2009-01-05 10:30:00,10.38,10.66,10.35,10.54,2264000.0,7.0015,7.1904,6.9813,7.1094,2264000.0
2009-01-05 11:00:00,10.53,10.74,10.52,10.58,2515300.0,7.1027,7.2443,7.0959,7.1364,2515300.0
2009-01-05 11:30:00,10.58,10.61,10.5,10.52,932600.0,7.1364,7.1566,7.0824,7.0959,932600.0
2009-01-05 12:00:00,10.51,10.61,10.51,10.6,928100.0,7.0892,7.1566,7.0892,7.1499,928100.0
2009-01-05 12:30:00,10.6,10.65,10.55,10.6,916500.0,7.1499,7.1836,7.1162,7.1499,916500.0
2009-01-05 13:00:00,10.59,10.73,10.59,10.71,636800.0,7.1431,7.2376,7.1431,7.2241,636800.0
2009-01-05 13:30:00,10.7,10.75,10.6,10.73,1125200.0,7.2173,7.2511,7.1499,7.2376,1125200.0
2009-01-05 14:00:00,10.73,10.8,10.72,10.75,1450000.0,7.2376,7.2848,7.2308,7.2511,1450000.0
2009-01-05 14:30:00,10.75,10.77,10.57,10.58,1107200.0,7.2511,7.2646,7.1297,7.1364,1107200.0
2009-01-05 15:00:00,10.58,10.72,10.55,10.59,1242800.0,7.1364,7.2308,7.1162,7.1431,1242800.0
2009-01-05 15:30:00,10.58,10.66,10.55,10.58,2758400.0,7.1364,7.1904,7.1162,7.1364,2758400.0
2009-01-06 09:30:00,10.69,11.35,10.69,11.26,5677000.0,7.2106,7.6558,7.2106,7.5951,5677000.0
2009-01-06 10:00:00,11.25,11.32,10.95,10.99,1980400.0,7.5883,7.6355,7.386,7.413,1980400.0
2009-01-06 10:30:00,11.0,11.15,10.97,10.99,775300.0,7.4197,7.5209,7.3995,7.413,775300.0
2009-01-06 11:00:00,10.99,11.06,10.94,11.05,823200.0,7.413,7.4602,7.3792,7.4534,823200.0
2009-01-06 11:30:00,11.06,11.12,11.05,11.11,611400.0,7.4602,7.5006,7.4534,7.4939,611400.0
2009-01-06 12:00:00,11.11,11.25,11.11,11.22,778300.0,7.4939,7.5883,7.4939,7.5681,778300.0
2009-01-06 12:30:00,11.22,11.35,11.21,11.32,1154800.0,7.5681,7.6558,7.5614,7.6355,1154800.0
2009-01-06 13:00:00,11.31,11.31,11.08,11.09,1293300.0,7.6288,7.6288,7.4737,7.4804,1293300.0
2009-01-06 13:30:00,11.1,11.29,11.08,11.27,1002500.0,7.4872,7.6153,7.4737,7.6018,1002500.0
2009-01-06 14:00:00,11.27,11.46,11.25,11.45,1425500.0,7.6018,7.73,7.5883,7.7232,1425500.0
2009-01-06 14:30:00,11.44,11.58,11.4,11.57,1413200.0,7.7165,7.8109,7.6895,7.8042,1413200.0
2009-01-06 15:00:00,11.57,11.58,11.47,11.52,1804300.0,7.8042,7.8109,7.7367,7.7705,1804300.0
2009-01-06 15:30:00,11.51,11.59,11.51,11.54,3096000.0,7.7637,7.8177,7.7637,7.7839,3096000.0
2009-01-07 09:30:00,11.35,11.5,11.28,11.33,2228100.0,7.6558,7.757,7.6086,7.6423,2228100.0
2009-01-07 10:00:00,11.33,11.36,11.19,11.27,1735900.0,7.6423,7.6625,7.5479,7.6018,1735900.0
2009-01-07 10:30:00,11.27,11.31,11.19,11.27,1039200.0,7.6018,7.6288,7.5479,7.6018,1039200.0
2009-01-07 11:00:00,11.27,11.33,11.21,11.27,1080300.0,7.6018,7.6423,7.5614,7.6018,1080300.0
2009-01-07 11:30:00,11.27,11.31,11.23,11.26,939600.0,7.6018,7.6288,7.5748,7.5951,939600.0
2009-01-07 12:00:00,11.25,11.26,11.18,11.21,651400.0,7.5883,7.5951,7.5411,7.5614,651400.0
2009-01-07 12:30:00,11.2,11.26,11.16,11.16,489400.0,7.5546,7.5951,7.5276,7.5276,489400.0
2009-01-07 13:00:00,11.16,11.22,11.15,11.22,447800.0,7.5276,7.5681,7.5209,7.5681,447800.0
2009-01-07 13:30:00,11.21,11.24,11.01,11.02,1304400.0,7.5614,7.5816,7.4264,7.4332,1304400.0
2009-01-07 14:00:00,11.03,11.12,11.0,11.02,827900.0,7.4399,7.5006,7.4197,7.4332,827900.0
2009-01-07 14:30:00,11.02,11.14,10.97,11.12,1268900.0,7.4332,7.5141,7.3995,7.5006,1268900.0
2009-01-07 15:00:00,11.11,11.14,11.06,11.09,1193900.0,7.4939,7.5141,7.4602,7.4804,1193900.0
2009-01-07 15:30:00,11.1,11.17,11.07,11.14,2144300.0,7.4872,7.5344,7.4669,7.5141,2144300.0
2009-01-08 09:30:00,10.92,11.12,10.62,10.67,1945700.0,7.3657,7.5006,7.1634,7.1971,1945700.0
2009-01-08 10:00:00,10.67,10.87,10.67,10.84,1439000.0,7.1971,7.332,7.1971,7.3118,1439000.0
2009-01-08 10:30:00,10.84,10.97,10.79,10.89,916300.0,7.3118,7.3995,7.2781,7.3455,916300.0
2009-01-08 11:00:00,10.89,11.0,10.83,10.84,648400.0,7.3455,7.4197,7.305,7.3118,648400.0
2009-01-08 11:30:00,10.83,10.89,10.76,10.77,610800.0,7.305,7.3455,7.2578,7.2646,610800.0
2009-01-08 12:00:00,10.77,10.9,10.76,10.85,466300.0,7.2646,7.3522,7.2578,7.3185,466300.0
2009-01-08 12:30:00,10.86,10.91,10.82,10.86,363300.0,7.3253,7.359,7.2983,7.3253,363300.0
2009-01-08 13:00:00,10.86,10.86,10.72,10.74,467300.0,7.3253,7.3253,7.2308,7.2443,467300.0
2009-01-08 13:30:00,10.74,10.86,10.72,10.81,533900.0,7.2443,7.3253,7.2308,7.2915,533900.0
2009-01-08 14:00:00,10.82,10.98,10.8,10.95,968800.0,7.2983,7.4062,7.2848,7.386,968800.0
2009-01-08 14:30:00,10.95,11.09,10.91,11.05,909500.0,7.386,7.4804,7.359,7.4534,909500.0
2009-01-08 15:00:00,11.05,11.09,10.99,11.02,825100.0,7.4534,7.4804,7.413,7.4332,825100.0
2009-01-08 15:30:00,11.03,11.16,11.0,11.12,2054500.0,7.4399,7.5276,7.4197,7.5006,2054500.0
2009-01-09 09:30:00,11.14,11.16,10.75,10.81,890500.0,7.5141,7.5276,7.2511,7.2915,890500.0
2009-01-09 10:00:00,10.8,10.94,10.76,10.76,923300.0,7.2848,7.3792,7.2578,7.2578,923300.0
2009-01-09 10:30:00,10.76,10.76,10.63,10.7,1021000.0,7.2578,7.2578,7.1701,7.2173,1021000.0
2009-01-09 11:00:00,10.7,10.8,10.62,10.69,983100.0,7.2173,7.2848,7.1634,7.2106,983100.0
2009-01-09 11:30:00,10.69,10.69,10.59,10.63,755300.0,7.2106,7.2106,7.1431,7.1701,755300.0
2009-01-09 12:00:00,10.63,10.76,10.61,10.63,580100.0,7.1701,7.2578,7.1566,7.1701,580100.0
2009-01-09 12:30:00,10.62,10.64,10.6,10.6,285900.0,7.1634,7.1769,7.1499,7.1499,285900.0
2009-01-09 13:00:00,10.61,10.69,10.59,10.61,741500.0,7.1566,7.2106,7.1431,7.1566,741500.0
2009-01-09 13:30:00,10.6,10.71,10.6,10.65,474900.0,7.1499,7.2241,7.1499,7.1836,474900.0
2009-01-09 14:00:00,10.65,10.69,10.64,10.67,803800.0,7.1836,7.2106,7.1769,7.1971,803800.0
2009-01-09 14:30:00,10.67,10.74,10.66,10.71,910600.0,7.1971,7.2443,7.1904,7.2241,910600.0
2009-01-09 15:00:00,10.7,10.73,10.65,10.7,1403300.0,7.2173,7.2376,7.1836,7.2173,1403300.0
2009-01-09 15:30:00,10.69,10.77,10.65,10.7,3294700.0,7.2106,7.2646,7.1836,7.2173,3294700.0
2009-01-12 09:30:00,10.8,10.8,10.23,10.36,1971500.0,7.2848,7.2848,6.9003,6.988,1971500.0
2009-01-12 10:00:00,10.35,10.4,10.2,10.3,916700.0,6.9813,7.015,6.8801,6.9475,916700.0
2009-01-12 10:30:00,10.3,10.38,10.28,10.3,614900.0,6.9475,7.0015,6.934,6.9475,614900.0
2009-01-12 11:00:00,10.29,10.3,10.13,10.14,768500.0,6.9408,6.9475,6.8329,6.8396,768500.0
2009-01-12 11:30:00,10.14,10.35,10.03,10.05,827300.0,6.8396,6.9813,6.7654,6.7789,827300.0
2009-01-12 12:00:00,10.04,10.17,10.02,10.16,403800.0,6.7722,6.8599,6.7587,6.8531,403800.0
2009-01-12 12:30:00,10.16,10.22,10.1,10.13,351100.0,6.8531,6.8936,6.8126,6.8329,351100.0
2009-01-12 13:00:00,10.14,10.18,10.09,10.11,278700.0,6.8396,6.8666,6.8059,6.8194,278700.0
2009-01-12 13:30:00,10.11,10.11,9.98,10.04,1708000.0,6.8194,6.8194,6.7317,6.7722,1708000.0
2009-01-12 14:00:00,10.04,10.05,9.94,9.95,606200.0,6.7722,6.7789,6.7047,6.7115,606200.0
2009-01-12 14:30:00,9.96,10.01,9.9,9.94,2008900.0,6.7182,6.7519,6.6777,6.7047,2008900.0
2009-01-12 15:00:00,9.95,9.98,9.88,9.95,1163700.0,6.7115,6.7317,6.6642,6.7115,1163700.0
2009-01-12 15:30:00,9.95,9.99,9.86,9.98,3107400.0,6.7115,6.7384,6.6508,6.7317,3107400.0
2009-01-13 09:30:00,9.5,9.61,9.26,9.6,4466900.0,6.4079,6.4821,6.246,6.4754,4466900.0
2009-01-13 10:00:00,9.6,9.73,9.5,9.53,1458500.0,6.4754,6.5631,6.4079,6.4282,1458500.0
2009-01-13 10:30:00,9.53,9.62,9.45,9.58,1067200.0,6.4282,6.4889,6.3742,6.4619,1067200.0
2009-01-13 11:00:00,9.58,9.64,9.5,9.58,1706700.0,6.4619,6.5024,6.4079,6.4619,1706700.0
2009-01-13 11:30:00,9.58,9.68,9.56,9.67,767700.0,6.4619,6.5293,6.4484,6.5226,767700.0
2009-01-13 12:00:00,9.67,9.7,9.5,9.5,955700.0,6.5226,6.5428,6.4079,6.4079,955700.0
2009-01-13 12:30:00,9.5,9.54,9.45,9.52,674700.0,6.4079,6.4349,6.3742,6.4214,674700.0
2009-01-13 13:00:00,9.51,9.53,9.44,9.48,1751800.0,6.4147,6.4282,6.3675,6.3944,1751800.0
2009-01-13 13:30:00,9.48,9.53,9.38,9.4,1553100.0,6.3944,6.4282,6.327,6.3405,1553100.0
2009-01-13 14:00:00,9.39,9.51,9.39,9.48,1039800.0,6.3337,6.4147,6.3337,6.3944,1039800.0
2009-01-13 14:30:00,9.48,9.66,9.48,9.57,1106200.0,6.3944,6.5158,6.3944,6.4551,1106200.0
2009-01-13 15:00:00,9.57,9.62,9.47,9.59,804200.0,6.4551,6.4889,6.3877,6.4686,804200.0
2009-01-13 15:30:00,9.6,9.67,9.51,9.63,2538100.0,6.4754,6.5226,6.4147,6.4956,2538100.0
2009-01-14 09:30:00,9.28,9.52,9.28,9.4,2295600.0,6.2595,6.4214,6.2595,6.3405,2295600.0
2009-01-14 10:00:00,9.4,9.54,9.34,9.4,2003200.0,6.3405,6.4349,6.3,6.3405,2003200.0
2009-01-14 10:30:00,9.4,9.41,9.12,9.19,2321500.0,6.3405,6.3472,6.1516,6.1988,2321500.0
2009-01-14 11:00:00,9.19,9.23,9.06,9.11,1869000.0,6.1988,6.2258,6.1111,6.1449,1869000.0
2009-01-14 11:30:00,9.1,9.22,9.08,9.21,1615300.0,6.1381,6.2191,6.1246,6.2123,1615300.0
2009-01-14 12:00:00,9.21,9.24,9.13,9.19,1453200.0,6.2123,6.2325,6.1584,6.1988,1453200.0
2009-01-14 12:30:00,9.19,9.25,9.14,9.15,1535700.0,6.1988,6.2393,6.1651,6.1718,1535700.0
2009-01-14 13:00:00,9.16,9.19,9.13,9.15,757200.0,6.1786,6.1988,6.1584,6.1718,757200.0
2009-01-14 13:30:00,9.14,9.18,9.14,9.16,724300.0,6.1651,6.1921,6.1651,6.1786,724300.0
2009-01-14 14:00:00,9.15,9.19,9.13,9.18,1289400.0,6.1718,6.1988,6.1584,6.1921,1289400.0
2009-01-14 14:30:00,9.18,9.25,9.13,9.15,1169800.0,6.1921,6.2393,6.1584,6.1718,1169800.0
2009-01-14 15:00:00,9.15,9.21,9.1,9.16,1511400.0,6.1718,6.2123,6.1381,6.1786,1511400.0
2009-01-14 15:30:00,9.15,9.2,9.13,9.19,2036400.0,6.1718,6.2056,6.1584,6.1988,2036400.0
2009-01-15 09:30:00,9.18,9.4,9.17,9.29,1899700.0,6.1921,6.3405,6.1853,6.2663,1899700.0
2009-01-15 10:00:00,9.3,9.39,9.23,9.3,1691600.0,6.273,6.3337,6.2258,6.273,1691600.0
2009-01-15 10:30:00,9.3,9.42,9.27,9.3,1440000.0,6.273,6.354,6.2528,6.273,1440000.0
2009-01-15 11:00:00,9.3,9.39,9.29,9.35,959300.0,6.273,6.3337,6.2663,6.3067,959300.0
2009-01-15 11:30:00,9.34,9.35,9.25,9.27,676300.0,6.3,6.3067,6.2393,6.2528,676300.0
2009-01-15 12:00:00,9.27,9.3,9.09,9.11,841700.0,6.2528,6.273,6.1314,6.1449,841700.0
2009-01-15 12:30:00,9.11,9.16,9.1,9.12,562100.0,6.1449,6.1786,6.1381,6.1516,562100.0
2009-01-15 13:00:00,9.13,9.2,9.12,9.2,480300.0,6.1584,6.2056,6.1516,6.2056,480300.0
2009-01-15 13:30:00,9.2,9.41,9.18,9.36,1288000.0,6.2056,6.3472,6.1921,6.3135,1288000.0
2009-01-15 14:00:00,9.36,9.64,9.34,9.62,1086900.0,6.3135,6.5024,6.3,6.4889,1086900.0
2009-01-15 14:30:00,9.62,9.7,9.59,9.66,1174300.0,6.4889,6.5428,6.4686,6.5158,1174300.0
2009-01-15 15:00:00,9.65,9.77,9.6,9.65,967200.0,6.5091,6.59,6.4754,6.5091,967200.0
2009-01-15 15:30:00,9.64,9.64,9.49,9.63,1739500.0,6.5024,6.5024,6.4012,6.4956,1739500.0
2009-01-16 09:30:00,9.85,9.92,9.73,9.86,1993600.0,6.644,6.6912,6.5631,6.6508,1993600.0
2009-01-16 10:00:00,9.86,9.99,9.69,9.7,1328500.0,6.6508,6.7384,6.5361,6.5428,1328500.0
2009-01-16 10:30:00,9.69,9.76,9.61,9.64,705500.0,6.5361,6.5833,6.4821,6.5024,705500.0
2009-01-16 11:00:00,9.64,9.66,9.54,9.62,457400.0,6.5024,6.5158,6.4349,6.4889,457400.0
2009-01-16 11:30:00,9.62,9.63,9.37,9.41,784400.0,6.4889,6.4956,6.3202,6.3472,784400.0
2009-01-16 12:00:00,9.41,9.41,9.29,9.31,911300.0,6.3472,6.3472,6.2663,6.2798,911300.0
2009-01-16 12:30:00,9.31,9.4,9.28,9.37,540600.0,6.2798,6.3405,6.2595,6.3202,540600.0
2009-01-16 13:00:00,9.37,9.43,9.34,9.41,457900.0,6.3202,6.3607,6.3,6.3472,457900.0
2009-01-16 13:30:00,9.4,9.54,9.4,9.51,451800.0,6.3405,6.4349,6.3405,6.4147,451800.0
2009-01-16 14:00:00,9.52,9.61,9.48,9.56,612500.0,6.4214,6.4821,6.3944,6.4484,612500.0
2009-01-16 14:30:00,9.56,9.67,9.51,9.65,732600.0,6.4484,6.5226,6.4147,6.5091,732600.0
2009-01-16 15:00:00,9.65,9.77,9.6,9.64,942800.0,6.5091,6.59,6.4754,6.5024,942800.0
2009-01-16 15:30:00,9.63,9.75,9.61,9.67,1857200.0,6.4956,6.5766,6.4821,6.5226,1857200.0
2009-01-20 09:30:00,9.63,9.8,9.43,9.45,1689200.0,6.4956,6.6103,6.3607,6.3742,1689200.0
2009-01-20 10:00:00,9.45,9.49,9.38,9.44,822400.0,6.3742,6.4012,6.327,6.3675,822400.0
2009-01-20 10:30:00,9.44,9.46,9.25,9.27,609000.0,6.3675,6.3809,6.2393,6.2528,609000.0
2009-01-20 11:00:00,9.27,9.33,9.21,9.27,517800.0,6.2528,6.2933,6.2123,6.2528,517800.0
2009-01-20 11:30:00,9.26,9.48,9.26,9.37,854700.0,6.246,6.3944,6.246,6.3202,854700.0
2009-01-20 12:00:00,9.37,9.45,9.3,9.32,465100.0,6.3202,6.3742,6.273,6.2865,465100.0
2009-01-20 12:30:00,9.32,9.43,9.3,9.34,445800.0,6.2865,6.3607,6.273,6.3,445800.0
2009-01-20 13:00:00,9.33,9.39,9.21,9.25,502500.0,6.2933,6.3337,6.2123,6.2393,502500.0
2009-01-20 13:30:00,9.25,9.26,9.15,9.23,683900.0,6.2393,6.246,6.1718,6.2258,683900.0
2009-01-20 14:00:00,9.23,9.27,9.15,9.23,1417800.0,6.2258,6.2528,6.1718,6.2258,1417800.0
2009-01-20 14:30:00,9.22,9.28,9.19,9.28,1116300.0,6.2191,6.2595,6.1988,6.2595,1116300.0
2009-01-20 15:00:00,9.27,9.28,9.13,9.18,1099300.0,6.2528,6.2595,6.1584,6.1921,1099300.0
2009-01-20 15:30:00,9.19,9.28,9.13,9.14,1729400.0,6.1988,6.2595,6.1584,6.1651,1729400.0
2009-01-21 09:30:00,9.36,9.45,9.22,9.28,1696400.0,6.3135,6.3742,6.2191,6.2595,1696400.0
2009-01-21 10:00:00,9.28,9.31,9.14,9.16,2497300.0,6.2595,6.2798,6.1651,6.1786,2497300.0
2009-01-21 10:30:00,9.16,9.2,8.97,9.03,1271200.0,6.1786,6.2056,6.0504,6.0909,1271200.0
2009-01-21 11:00:00,9.02,9.12,9.01,9.06,978200.0,6.0842,6.1516,6.0774,6.1111,978200.0
2009-01-21 11:30:00,9.07,9.13,9.07,9.1,974800.0,6.1179,6.1584,6.1179,6.1381,974800.0
2009-01-21 12:00:00,9.09,9.11,9.06,9.07,1271000.0,6.1314,6.1449,6.1111,6.1179,1271000.0
2009-01-21 12:30:00,9.08,9.13,9.06,9.08,773600.0,6.1246,6.1584,6.1111,6.1246,773600.0
2009-01-21 13:00:00,9.09,9.13,9.05,9.06,1132100.0,6.1314,6.1584,6.1044,6.1111,1132100.0
2009-01-21 13:30:00,9.06,9.27,9.05,9.23,1581300.0,6.1111,6.2528,6.1044,6.2258,1581300.0
2009-01-21 14:00:00,9.22,9.24,9.15,9.19,676900.0,6.2191,6.2325,6.1718,6.1988,676900.0
2009-01-21 14:30:00,9.19,9.31,9.19,9.29,1061900.0,6.1988,6.2798,6.1988,6.2663,1061900.0
2009-01-21 15:00:00,9.3,9.47,9.29,9.4,1908700.0,6.273,6.3877,6.2663,6.3405,1908700.0
2009-01-21 15:30:00,9.4,9.51,9.38,9.51,2977600.0,6.3405,6.4147,6.327,6.4147,2977600.0
2009-01-22 09:30:00,9.32,9.44,9.12,9.21,1744300.0,6.2865,6.3675,6.1516,6.2123,1744300.0
2009-01-22 10:00:00,9.21,9.47,9.2,9.41,1006400.0,6.2123,6.3877,6.2056,6.3472,1006400.0
2009-01-22 10:30:00,9.41,9.41,9.22,9.22,989100.0,6.3472,6.3472,6.2191,6.2191,989100.0
2009-01-22 11:00:00,9.22,9.33,9.19,9.29,629900.0,6.2191,6.2933,6.1988,6.2663,629900.0
2009-01-22 11:30:00,9.29,9.31,9.17,9.19,1214700.0,6.2663,6.2798,6.1853,6.1988,1214700.0
2009-01-22 12:00:00,9.2,9.28,9.19,9.27,510800.0,6.2056,6.2595,6.1988,6.2528,510800.0
2009-01-22 12:30:00,9.26,9.37,9.23,9.3,420600.0,6.246,6.3202,6.2258,6.273,420600.0
2009-01-22 13:00:00,9.3,9.4,9.23,9.32,589000.0,6.273,6.3405,6.2258,6.2865,589000.0
2009-01-22 13:30:00,9.32,9.52,9.27,9.52,638200.0,6.2865,6.4214,6.2528,6.4214,638200.0
2009-01-22 14:00:00,9.51,9.65,9.48,9.5,884400.0,6.4147,6.5091,6.3944,6.4079,884400.0
2009-01-22 14:30:00,9.5,9.61,9.4,9.5,909000.0,6.4079,6.4821,6.3405,6.4079,909000.0
2009-01-22 15:00:00,9.51,9.52,9.29,9.41,994000.0,6.4147,6.4214,6.2663,6.3472,994000.0
2009-01-22 15:30:00,9.41,9.57,9.34,9.49,1829600.0,6.3472,6.4551,6.3,6.4012,1829600.0
2009-01-23 09:30:00,9.2,9.69,9.16,9.6,1961300.0,6.2056,6.5361,6.1786,6.4754,1961300.0
2009-01-23 10:00:00,9.59,9.8,9.51,9.74,1185100.0,6.4686,6.6103,6.4147,6.5698,1185100.0
2009-01-23 10:30:00,9.75,9.77,9.61,9.72,941700.0,6.5766,6.59,6.4821,6.5563,941700.0
2009-01-23 11:00:00,9.73,9.93,9.73,9.9,1449900.0,6.5631,6.698,6.5631,6.6777,1449900.0
2009-01-23 11:30:00,9.9,9.95,9.84,9.9,929000.0,6.6777,6.7115,6.6373,6.6777,929000.0
2009-01-23 12:00:00,9.9,9.99,9.86,9.97,936100.0,6.6777,6.7384,6.6508,6.7249,936100.0
2009-01-23 12:30:00,9.97,10.03,9.86,9.95,825000.0,6.7249,6.7654,6.6508,6.7115,825000.0
2009-01-23 13:00:00,9.94,10.13,9.91,10.03,1013000.0,6.7047,6.8329,6.6845,6.7654,1013000.0
2009-01-23 13:30:00,10.03,10.13,10.02,10.12,625700.0,6.7654,6.8329,6.7587,6.8261,625700.0
2009-01-23 14:00:00,10.12,10.15,9.99,10.02,762500.0,6.8261,6.8464,6.7384,6.7587,762500.0
2009-01-23 14:30:00,10.03,10.08,9.91,9.94,1494500.0,6.7654,6.7991,6.6845,6.7047,1494500.0
2009-01-23 15:00:00,9.94,10.06,9.87,9.99,1662800.0,6.7047,6.7857,6.6575,6.7384,1662800.0
2009-01-23 15:30:00,10.0,10.08,9.98,10.01,2512200.0,6.7452,6.7991,6.7317,6.7519,2512200.0
2009-01-26 09:30:00,9.98,9.98,9.73,9.8,1951600.0,6.7317,6.7317,6.5631,6.6103,1951600.0
2009-01-26 10:00:00,9.8,9.94,9.79,9.79,1612300.0,6.6103,6.7047,6.6035,6.6035,1612300.0
2009-01-26 10:30:00,9.8,9.85,9.76,9.82,996600.0,6.6103,6.644,6.5833,6.6238,996600.0
2009-01-26 11:00:00,9.82,9.87,9.69,9.72,1025500.0,6.6238,6.6575,6.5361,6.5563,1025500.0
2009-01-26 11:30:00,9.72,9.76,9.68,9.76,1055200.0,6.5563,6.5833,6.5293,6.5833,1055200.0
2009-01-26 12:00:00,9.76,9.88,9.75,9.85,728800.0,6.5833,6.6642,6.5766,6.644,728800.0
2009-01-26 12:30:00,9.85,9.85,9.71,9.8,1264500.0,6.644,6.644,6.5496,6.6103,1264500.0
2009-01-26 13:00:00,9.8,9.85,9.75,9.82,848700.0,6.6103,6.644,6.5766,6.6238,848700.0
2009-01-26 13:30:00,9.82,9.91,9.77,9.91,1346400.0,6.6238,6.6845,6.59,6.6845,1346400.0
2009-01-26 14:00:00,9.9,9.91,9.8,9.8,2030600.0,6.6777,6.6845,6.6103,6.6103,2030600.0
2009-01-26 14:30:00,9.81,9.85,9.79,9.83,1000200.0,6.617,6.644,6.6035,6.6305,1000200.0
2009-01-26 15:00:00,9.83,10.0,9.83,9.99,1421400.0,6.6305,6.7452,6.6305,6.7384,1421400.0
2009-01-26 15:30:00,9.99,10.0,9.88,9.94,1777800.0,6.7384,6.7452,6.6642,6.7047,1777800.0
2009-01-27 09:30:00,9.31,9.74,9.25,9.48,7540500.0,6.2798,6.5698,6.2393,6.3944,7540500.0
2009-01-27 10:00:00,9.48,9.79,9.35,9.68,5398300.0,6.3944,6.6035,6.3067,6.5293,5398300.0
2009-01-27 10:30:00,9.67,9.9,9.61,9.88,2313300.0,6.5226,6.6777,6.4821,6.6642,2313300.0
2009-01-27 11:00:00,9.88,10.21,9.85,10.1,2991000.0,6.6642,6.8868,6.644,6.8126,2991000.0
2009-01-27 11:30:00,10.1,10.12,9.93,10.0,1223200.0,6.8126,6.8261,6.698,6.7452,1223200.0
2009-01-27 12:00:00,10.0,10.13,9.99,10.09,2475500.0,6.7452,6.8329,6.7384,6.8059,2475500.0
2009-01-27 12:30:00,10.1,10.1,9.97,10.0,1131400.0,6.8126,6.8126,6.7249,6.7452,1131400.0
2009-01-27 13:00:00,9.99,10.12,9.94,9.98,1017800.0,6.7384,6.8261,6.7047,6.7317,1017800.0
2009-01-27 13:30:00,9.98,10.09,9.95,10.02,647900.0,6.7317,6.8059,6.7115,6.7587,647900.0
2009-01-27 14:00:00,10.01,10.07,9.98,10.0,988000.0,6.7519,6.7924,6.7317,6.7452,988000.0
2009-01-27 14:30:00,10.0,10.06,9.97,9.99,946700.0,6.7452,6.7857,6.7249,6.7384,946700.0
2009-01-27 15:00:00,10.0,10.06,9.97,10.02,1345200.0,6.7452,6.7857,6.7249,6.7587,1345200.0
2009-01-27 15:30:00,10.02,10.03,9.95,9.99,1853000.0,6.7587,6.7654,6.7115,6.7384,1853000.0
2009-01-28 09:30:00,10.16,10.42,10.15,10.21,2059500.0,6.8531,7.0285,6.8464,6.8868,2059500.0
2009-01-28 10:00:00,10.2,10.37,10.2,10.37,1011500.0,6.8801,6.9948,6.8801,6.9948,1011500.0
2009-01-28 10:30:00,10.37,10.77,10.36,10.7,2180500.0,6.9948,7.2646,6.988,7.2173,2180500.0
2009-01-28 11:00:00,10.71,10.8,10.62,10.65,1645900.0,7.2241,7.2848,7.1634,7.1836,1645900.0
2009-01-28 11:30:00,10.65,10.74,10.63,10.74,911200.0,7.1836,7.2443,7.1701,7.2443,911200.0
2009-01-28 12:00:00,10.74,10.85,10.67,10.8,932800.0,7.2443,7.3185,7.1971,7.2848,932800.0
2009-01-28 12:30:00,10.8,10.81,10.72,10.73,427500.0,7.2848,7.2915,7.2308,7.2376,427500.0
2009-01-28 13:00:00,10.73,10.82,10.69,10.74,1119700.0,7.2376,7.2983,7.2106,7.2443,1119700.0
2009-01-28 13:30:00,10.74,10.84,10.71,10.82,1080600.0,7.2443,7.3118,7.2241,7.2983,1080600.0
2009-01-28 14:00:00,10.83,10.9,10.75,10.77,932100.0,7.305,7.3522,7.2511,7.2646,932100.0
2009-01-28 14:30:00,10.78,10.9,10.7,10.88,1993700.0,7.2713,7.3522,7.2173,7.3388,1993700.0
2009-01-28 15:00:00,10.88,10.9,10.72,10.75,2389400.0,7.3388,7.3522,7.2308,7.2511,2389400.0
2009-01-28 15:30:00,10.75,10.9,10.75,10.88,2239200.0,7.2511,7.3522,7.2511,7.3388,2239200.0
2009-01-29 09:30:00,10.75,10.84,10.33,10.37,2148800.0,7.2511,7.3118,6.9678,6.9948,2148800.0
2009-01-29 10:00:00,10.36,10.74,10.25,10.73,1621100.0,6.988,7.2443,6.9138,7.2376,1621100.0
2009-01-29 10:30:00,10.72,10.77,10.65,10.77,1128500.0,7.2308,7.2646,7.1836,7.2646,1128500.0
2009-01-29 11:00:00,10.77,10.77,10.67,10.68,737300.0,7.2646,7.2646,7.1971,7.2039,737300.0
2009-01-29 11:30:00,10.68,10.69,10.55,10.61,575000.0,7.2039,7.2106,7.1162,7.1566,575000.0
2009-01-29 12:00:00,10.6,10.61,10.51,10.53,975300.0,7.1499,7.1566,7.0892,7.1027,975300.0
2009-01-29 12:30:00,10.53,10.55,10.5,10.5,521500.0,7.1027,7.1162,7.0824,7.0824,521500.0
2009-01-29 13:00:00,10.5,10.67,10.5,10.64,1223500.0,7.0824,7.1971,7.0824,7.1769,1223500.0
2009-01-29 13:30:00,10.64,10.7,10.52,10.55,1226900.0,7.1769,7.2173,7.0959,7.1162,1226900.0
2009-01-29 14:00:00,10.56,10.61,10.5,10.54,685600.0,7.1229,7.1566,7.0824,7.1094,685600.0
2009-01-29 14:30:00,10.53,10.6,10.51,10.53,646400.0,7.1027,7.1499,7.0892,7.1027,646400.0
2009-01-29 15:00:00,10.52,10.59,10.44,10.45,502400.0,7.0959,7.1431,7.042,7.0487,502400.0
2009-01-29 15:30:00,10.45,10.52,10.4,10.48,1835700.0,7.0487,7.0959,7.015,7.069,1835700.0
2009-01-30 09:30:00,10.56,10.56,10.27,10.27,914100.0,7.1229,7.1229,6.9273,6.9273,914100.0
2009-01-30 10:00:00,10.27,10.35,10.22,10.22,524900.0,6.9273,6.9813,6.8936,6.8936,524900.0
2009-01-30 10:30:00,10.22,10.22,10.12,10.16,905900.0,6.8936,6.8936,6.8261,6.8531,905900.0
2009-01-30 11:00:00,10.16,10.23,10.03,10.03,856600.0,6.8531,6.9003,6.7654,6.7654,856600.0
2009-01-30 11:30:00,10.03,10.17,10.03,10.16,1011400.0,6.7654,6.8599,6.7654,6.8531,1011400.0
2009-01-30 12:00:00,10.16,10.17,10.08,10.08,597100.0,6.8531,6.8599,6.7991,6.7991,597100.0
2009-01-30 12:30:00,10.08,10.09,10.02,10.05,703500.0,6.7991,6.8059,6.7587,6.7789,703500.0
2009-01-30 13:00:00,10.05,10.14,10.03,10.08,823200.0,6.7789,6.8396,6.7654,6.7991,823200.0
2009-01-30 13:30:00,10.08,10.15,10.01,10.1,1013200.0,6.7991,6.8464,6.7519,6.8126,1013200.0
2009-01-30 14:00:00,10.1,10.21,10.07,10.2,1122500.0,6.8126,6.8868,6.7924,6.8801,1122500.0
2009-01-30 14:30:00,10.2,10.22,10.11,10.12,833500.0,6.8801,6.8936,6.8194,6.8261,833500.0
2009-01-30 15:00:00,10.11,10.17,10.06,10.07,1369800.0,6.8194,6.8599,6.7857,6.7924,1369800.0
2009-01-30 15:30:00,10.07,10.15,10.0,10.11,2531900.0,6.7924,6.8464,6.7452,6.8194,2531900.0
2009-02-02 09:30:00,9.93,10.09,9.89,9.97,1622600.0,6.698,6.8059,6.671,6.7249,1622600.0
2009-02-02 10:00:00,9.97,10.18,9.96,10.1,1198900.0,6.7249,6.8666,6.7182,6.8126,1198900.0
2009-02-02 10:30:00,10.1,10.13,9.97,9.98,814600.0,6.8126,6.8329,6.7249,6.7317,814600.0
2009-02-02 11:00:00,9.98,10.01,9.94,9.98,677400.0,6.7317,6.7519,6.7047,6.7317,677400.0
2009-02-02 11:30:00,9.99,10.0,9.93,9.99,598700.0,6.7384,6.7452,6.698,6.7384,598700.0
2009-02-02 12:00:00,9.98,10.01,9.95,9.99,707700.0,6.7317,6.7519,6.7115,6.7384,707700.0
2009-02-02 12:30:00,9.99,10.05,9.99,10.02,529700.0,6.7384,6.7789,6.7384,6.7587,529700.0
2009-02-02 13:00:00,10.03,10.09,10.02,10.04,789800.0,6.7654,6.8059,6.7587,6.7722,789800.0
2009-02-02 13:30:00,10.04,10.07,10.04,10.06,890700.0,6.7722,6.7924,6.7722,6.7857,890700.0
2009-02-02 14:00:00,10.06,10.09,9.99,10.08,1132000.0,6.7857,6.8059,6.7384,6.7991,1132000.0
2009-02-02 14:30:00,10.08,10.08,9.99,10.05,958800.0,6.7991,6.7991,6.7384,6.7789,958800.0
2009-02-02 15:00:00,10.05,10.24,10.04,10.19,1441700.0,6.7789,6.9071,6.7722,6.8733,1441700.0
2009-02-02 15:30:00,10.19,10.39,10.18,10.26,2299000.0,6.8733,7.0082,6.8666,6.9206,2299000.0
2009-02-03 09:30:00,10.42,10.42,9.95,10.09,1060200.0,7.0285,7.0285,6.7115,6.8059,1060200.0
2009-02-03 10:00:00,10.1,10.18,9.96,10.03,856800.0,6.8126,6.8666,6.7182,6.7654,856800.0
2009-02-03 10:30:00,10.03,10.19,10.03,10.11,617500.0,6.7654,6.8733,6.7654,6.8194,617500.0
2009-02-03 11:00:00,10.12,10.22,10.11,10.14,641200.0,6.8261,6.8936,6.8194,6.8396,641200.0
2009-02-03 11:30:00,10.14,10.16,10.1,10.11,540300.0,6.8396,6.8531,6.8126,6.8194,540300.0
2009-02-03 12:00:00,10.12,10.15,10.1,10.14,396900.0,6.8261,6.8464,6.8126,6.8396,396900.0
2009-02-03 12:30:00,10.15,10.19,10.14,10.15,361600.0,6.8464,6.8733,6.8396,6.8464,361600.0
2009-02-03 13:00:00,10.15,10.17,10.1,10.11,452300.0,6.8464,6.8599,6.8126,6.8194,452300.0
2009-02-03 13:30:00,10.1,10.16,10.08,10.12,505000.0,6.8126,6.8531,6.7991,6.8261,505000.0
2009-02-03 14:00:00,10.11,10.25,10.1,10.18,618300.0,6.8194,6.9138,6.8126,6.8666,618300.0
2009-02-03 14:30:00,10.19,10.27,10.18,10.21,579300.0,6.8733,6.9273,6.8666,6.8868,579300.0
2009-02-03 15:00:00,10.21,10.4,10.17,10.36,1015300.0,6.8868,7.015,6.8599,6.988,1015300.0
2009-02-03 15:30:00,10.36,10.39,10.29,10.31,1290800.0,6.988,7.0082,6.9408,6.9543,1290800.0
2009-02-04 09:30:00,10.4,10.99,10.4,10.98,2669600.0,7.015,7.413,7.015,7.4062,2669600.0
2009-02-04 10:00:00,10.98,11.07,10.85,10.95,1862400.0,7.4062,7.4669,7.3185,7.386,1862400.0
2009-02-04 10:30:00,10.96,11.25,10.94,11.13,1860200.0,7.3927,7.5883,7.3792,7.5074,1860200.0
2009-02-04 11:00:00,11.13,11.3,11.09,11.23,1607200.0,7.5074,7.6221,7.4804,7.5748,1607200.0
2009-02-04 11:30:00,11.23,11.29,11.05,11.05,1458100.0,7.5748,7.6153,7.4534,7.4534,1458100.0
2009-02-04 12:00:00,11.05,11.12,11.0,11.03,832800.0,7.4534,7.5006,7.4197,7.4399,832800.0
2009-02-04 12:30:00,11.04,11.12,11.02,11.05,857400.0,7.4467,7.5006,7.4332,7.4534,857400.0
2009-02-04 13:00:00,11.05,11.12,10.95,11.0,1027800.0,7.4534,7.5006,7.386,7.4197,1027800.0
2009-02-04 13:30:00,11.0,11.02,10.65,10.75,1249600.0,7.4197,7.4332,7.1836,7.2511,1249600.0
2009-02-04 14:00:00,10.76,10.76,10.61,10.68,1061700.0,7.2578,7.2578,7.1566,7.2039,1061700.0
2009-02-04 14:30:00,10.68,10.78,10.64,10.78,1127200.0,7.2039,7.2713,7.1769,7.2713,1127200.0
2009-02-04 15:00:00,10.78,10.84,10.71,10.77,1560900.0,7.2713,7.3118,7.2241,7.2646,1560900.0
2009-02-04 15:30:00,10.78,10.84,10.74,10.75,2013000.0,7.2713,7.3118,7.2443,7.2511,2013000.0
2009-02-05 09:30:00,10.57,10.69,10.32,10.34,1248000.0,7.1297,7.2106,6.961,6.9745,1248000.0
2009-02-05 10:00:00,10.33,10.57,10.31,10.56,987600.0,6.9678,7.1297,6.9543,7.1229,987600.0
2009-02-05 10:30:00,10.57,11.02,10.52,10.91,2204800.0,7.1297,7.4332,7.0959,7.359,2204800.0
2009-02-05 11:00:00,10.92,10.94,10.78,10.81,1086700.0,7.3657,7.3792,7.2713,7.2915,1086700.0
2009-02-05 11:30:00,10.8,10.94,10.8,10.92,673100.0,7.2848,7.3792,7.2848,7.3657,673100.0
2009-02-05 12:00:00,10.91,11.1,10.91,10.92,1112400.0,7.359,7.4872,7.359,7.3657,1112400.0
2009-02-05 12:30:00,10.91,11.09,10.9,11.08,1205900.0,7.359,7.4804,7.3522,7.4737,1205900.0
2009-02-05 13:00:00,11.07,11.09,10.9,10.92,754800.0,7.4669,7.4804,7.3522,7.3657,754800.0
2009-02-05 13:30:00,10.92,11.04,10.91,10.99,1021700.0,7.3657,7.4467,7.359,7.413,1021700.0
2009-02-05 14:00:00,10.99,11.09,10.99,11.09,626100.0,7.413,7.4804,7.413,7.4804,626100.0
2009-02-05 14:30:00,11.09,11.1,10.96,10.98,932400.0,7.4804,7.4872,7.3927,7.4062,932400.0
2009-02-05 15:00:00,10.98,11.05,10.96,11.03,1342400.0,7.4062,7.4534,7.3927,7.4399,1342400.0
2009-02-05 15:30:00,11.04,11.05,10.93,10.98,3813800.0,7.4467,7.4534,7.3725,7.4062,3813800.0
2009-02-06 09:30:00,11.15,11.75,11.15,11.6,4000100.0,7.5209,7.9256,7.5209,7.8244,4000100.0
2009-02-06 10:00:00,11.6,11.66,11.43,11.44,3341200.0,7.8244,7.8649,7.7097,7.7165,3341200.0
2009-02-06 10:30:00,11.45,11.51,11.39,11.46,1503800.0,7.7232,7.7637,7.6828,7.73,1503800.0
2009-02-06 11:00:00,11.46,11.62,11.44,11.6,1404600.0,7.73,7.8379,7.7165,7.8244,1404600.0
2009-02-06 11:30:00,11.6,11.79,11.59,11.71,1967400.0,7.8244,7.9526,7.8177,7.8986,1967400.0
2009-02-06 12:00:00,11.7,11.73,11.68,11.69,1526500.0,7.8919,7.9121,7.8784,7.8851,1526500.0
2009-02-06 12:30:00,11.69,11.75,11.64,11.66,1009300.0,7.8851,7.9256,7.8514,7.8649,1009300.0
2009-02-06 13:00:00,11.67,11.79,11.64,11.77,1479300.0,7.8716,7.9526,7.8514,7.9391,1479300.0
2009-02-06 13:30:00,11.77,11.79,11.68,11.71,1799500.0,7.9391,7.9526,7.8784,7.8986,1799500.0
2009-02-06 14:00:00,11.7,11.71,11.59,11.63,1295800.0,7.8919,7.8986,7.8177,7.8446,1295800.0
2009-02-06 14:30:00,11.63,11.66,11.49,11.6,1526700.0,7.8446,7.8649,7.7502,7.8244,1526700.0
2009-02-06 15:00:00,11.6,11.69,11.56,11.66,1572200.0,7.8244,7.8851,7.7974,7.8649,1572200.0
2009-02-06 15:30:00,11.66,11.86,11.65,11.73,3772200.0,7.8649,7.9998,7.8581,7.9121,3772200.0
2009-02-09 09:30:00,11.93,12.18,11.81,12.05,3288600.0,8.047,8.2156,7.9661,8.1279,3288600.0
2009-02-09 10:00:00,12.05,12.08,11.83,11.85,2232500.0,8.1279,8.1482,7.9796,7.993,2232500.0
2009-02-09 10:30:00,11.85,12.3,11.83,12.24,2010600.0,7.993,8.2966,7.9796,8.2561,2010600.0
2009-02-09 11:00:00,12.23,12.25,11.96,12.07,905800.0,8.2494,8.2628,8.0672,8.1414,905800.0
2009-02-09 11:30:00,12.07,12.09,11.94,11.97,729700.0,8.1414,8.1549,8.0537,8.074,729700.0
2009-02-09 12:00:00,11.96,12.01,11.89,11.96,820800.0,8.0672,8.101,8.02,8.0672,820800.0
2009-02-09 12:30:00,11.96,12.01,11.92,11.96,795300.0,8.0672,8.101,8.0403,8.0672,795300.0
2009-02-09 13:00:00,11.96,11.98,11.91,11.94,469100.0,8.0672,8.0807,8.0335,8.0537,469100.0
2009-02-09 13:30:00,11.94,11.96,11.85,11.9,689500.0,8.0537,8.0672,7.993,8.0268,689500.0
2009-02-09 14:00:00,11.9,11.93,11.67,11.7,1292500.0,8.0268,8.047,7.8716,7.8919,1292500.0
2009-02-09 14:30:00,11.7,11.84,11.69,11.79,1256300.0,7.8919,7.9863,7.8851,7.9526,1256300.0
2009-02-09 15:00:00,11.79,11.94,11.71,11.92,1447400.0,7.9526,8.0537,7.8986,8.0403,1447400.0
2009-02-09 15:30:00,11.92,11.95,11.85,11.92,2613900.0,8.0403,8.0605,7.993,8.0403,2613900.0
2009-02-10 09:30:00,11.68,11.98,11.67,11.83,1687900.0,7.8784,8.0807,7.8716,7.9796,1687900.0
2009-02-10 10:00:00,11.84,12.0,11.65,11.74,1270400.0,7.9863,8.0942,7.8581,7.9188,1270400.0
2009-02-10 10:30:00,11.75,11.78,11.65,11.71,1421600.0,7.9256,7.9458,7.8581,7.8986,1421600.0
2009-02-10 11:00:00,11.7,11.82,11.3,11.41,2462200.0,7.8919,7.9728,7.6221,7.6963,2462200.0
2009-02-10 11:30:00,11.41,11.42,11.12,11.18,1676700.0,7.6963,7.703,7.5006,7.5411,1676700.0
2009-02-10 12:00:00,11.18,11.26,11.14,11.18,722200.0,7.5411,7.5951,7.5141,7.5411,722200.0
2009-02-10 12:30:00,11.18,11.29,11.17,11.25,498500.0,7.5411,7.6153,7.5344,7.5883,498500.0
2009-02-10 13:00:00,11.25,11.26,11.1,11.15,1257700.0,7.5883,7.5951,7.4872,7.5209,1257700.0
2009-02-10 13:30:00,11.16,11.26,11.13,11.25,826400.0,7.5276,7.5951,7.5074,7.5883,826400.0
2009-02-10 14:00:00,11.25,11.3,11.22,11.22,1169000.0,7.5883,7.6221,7.5681,7.5681,1169000.0
2009-02-10 14:30:00,11.22,11.25,11.1,11.18,1808700.0,7.5681,7.5883,7.4872,7.5411,1808700.0
2009-02-10 15:00:00,11.19,11.27,11.11,11.13,1489800.0,7.5479,7.6018,7.4939,7.5074,1489800.0
2009-02-10 15:30:00,11.12,11.22,11.05,11.18,2150400.0,7.5006,7.5681,7.4534,7.5411,2150400.0
2009-02-11 09:30:00,11.27,11.31,11.07,11.24,1188000.0,7.6018,7.6288,7.4669,7.5816,1188000.0
2009-02-11 10:00:00,11.24,11.3,11.13,11.17,1112400.0,7.5816,7.6221,7.5074,7.5344,1112400.0
2009-02-11 10:30:00,11.16,11.24,11.1,11.21,908100.0,7.5276,7.5816,7.4872,7.5614,908100.0
2009-02-11 11:00:00,11.2,11.25,11.11,11.23,548600.0,7.5546,7.5883,7.4939,7.5748,548600.0
2009-02-11 11:30:00,11.22,11.3,11.15,11.17,642100.0,7.5681,7.6221,7.5209,7.5344,642100.0
2009-02-11 12:00:00,11.17,11.22,11.15,11.18,707200.0,7.5344,7.5681,7.5209,7.5411,707200.0
2009-02-11 12:30:00,11.19,11.24,11.14,11.17,456100.0,7.5479,7.5816,7.5141,7.5344,456100.0
2009-02-11 13:00:00,11.17,11.21,11.11,11.15,398100.0,7.5344,7.5614,7.4939,7.5209,398100.0
2009-02-11 13:30:00,11.15,11.15,10.98,11.01,596800.0,7.5209,7.5209,7.4062,7.4264,596800.0
2009-02-11 14:00:00,11.01,11.07,10.93,11.04,604100.0,7.4264,7.4669,7.3725,7.4467,604100.0
2009-02-11 14:30:00,11.03,11.23,11.01,11.23,876300.0,7.4399,7.5748,7.4264,7.5748,876300.0
2009-02-11 15:00:00,11.23,11.28,11.15,11.2,839200.0,7.5748,7.6086,7.5209,7.5546,839200.0
2009-02-11 15:30:00,11.2,11.23,11.06,11.18,1351600.0,7.5546,7.5748,7.4602,7.5411,1351600.0
2009-02-12 09:30:00,10.8,11.08,10.75,10.8,1194400.0,7.2848,7.4737,7.2511,7.2848,1194400.0
2009-02-12 10:00:00,10.79,10.94,10.71,10.93,1231800.0,7.2781,7.3792,7.2241,7.3725,1231800.0
2009-02-12 10:30:00,10.92,10.99,10.85,10.95,838600.0,7.3657,7.413,7.3185,7.386,838600.0
2009-02-12 11:00:00,10.94,11.07,10.87,11.03,1040200.0,7.3792,7.4669,7.332,7.4399,1040200.0
2009-02-12 11:30:00,11.02,11.17,11.01,11.06,1161200.0,7.4332,7.5344,7.4264,7.4602,1161200.0
2009-02-12 12:00:00,11.06,11.38,11.05,11.35,925900.0,7.4602,7.676,7.4534,7.6558,925900.0
2009-02-12 12:30:00,11.36,11.38,11.24,11.25,445000.0,7.6625,7.676,7.5816,7.5883,445000.0
2009-02-12 13:00:00,11.25,11.29,11.16,11.18,1284000.0,7.5883,7.6153,7.5276,7.5411,1284000.0
2009-02-12 13:30:00,11.17,11.19,11.06,11.13,424700.0,7.5344,7.5479,7.4602,7.5074,424700.0
2009-02-12 14:00:00,11.13,11.13,11.03,11.04,629700.0,7.5074,7.5074,7.4399,7.4467,629700.0
2009-02-12 14:30:00,11.03,11.07,10.93,10.99,1492300.0,7.4399,7.4669,7.3725,7.413,1492300.0
2009-02-12 15:00:00,10.99,11.24,10.92,11.24,1612800.0,7.413,7.5816,7.3657,7.5816,1612800.0
2009-02-12 15:30:00,11.24,11.4,11.12,11.36,2892600.0,7.5816,7.6895,7.5006,7.6625,2892600.0
2009-02-13 09:30:00,11.31,11.5,11.28,11.5,923200.0,7.6288,7.757,7.6086,7.757,923200.0
2009-02-13 10:00:00,11.5,11.58,11.46,11.58,1127100.0,7.757,7.8109,7.73,7.8109,1127100.0
2009-02-13 10:30:00,11.57,11.73,11.57,11.63,782200.0,7.8042,7.9121,7.8042,7.8446,782200.0
2009-02-13 11:00:00,11.63,11.66,11.54,11.61,1205500.0,7.8446,7.8649,7.7839,7.8312,1205500.0
2009-02-13 11:30:00,11.6,11.67,11.56,11.59,724200.0,7.8244,7.8716,7.7974,7.8177,724200.0
2009-02-13 12:00:00,11.58,11.67,11.56,11.66,524000.0,7.8109,7.8716,7.7974,7.8649,524000.0
2009-02-13 12:30:00,11.66,11.68,11.48,11.51,563000.0,7.8649,7.8784,7.7435,7.7637,563000.0
2009-02-13 13:00:00,11.5,11.62,11.49,11.62,721700.0,7.757,7.8379,7.7502,7.8379,721700.0
2009-02-13 13:30:00,11.61,11.76,11.61,11.7,946800.0,7.8312,7.9323,7.8312,7.8919,946800.0
2009-02-13 14:00:00,11.7,11.76,11.56,11.6,1344400.0,7.8919,7.9323,7.7974,7.8244,1344400.0
2009-02-13 14:30:00,11.6,11.67,11.56,11.63,901200.0,7.8244,7.8716,7.7974,7.8446,901200.0
2009-02-13 15:00:00,11.63,11.65,11.52,11.59,1020900.0,7.8446,7.8581,7.7705,7.8177,1020900.0
2009-02-13 15:30:00,11.6,11.65,11.55,11.55,2637200.0,7.8244,7.8581,7.7907,7.7907,2637200.0
2009-02-17 09:30:00,11.25,11.26,10.96,11.1,2242700.0,7.5883,7.5951,7.3927,7.4872,2242700.0
2009-02-17 10:00:00,11.1,11.12,10.96,10.99,1312200.0,7.4872,7.5006,7.3927,7.413,1312200.0
2009-02-17 10:30:00,10.98,11.1,10.98,11.0,1107600.0,7.4062,7.4872,7.4062,7.4197,1107600.0
2009-02-17 11:00:00,11.0,11.02,10.94,10.95,1123100.0,7.4197,7.4332,7.3792,7.386,1123100.0
2009-02-17 11:30:00,10.95,10.95,10.84,10.88,629200.0,7.386,7.386,7.3118,7.3388,629200.0
2009-02-17 12:00:00,10.89,10.96,10.8,10.83,508000.0,7.3455,7.3927,7.2848,7.305,508000.0
2009-02-17 12:30:00,10.84,10.89,10.82,10.89,474700.0,7.3118,7.3455,7.2983,7.3455,474700.0
2009-02-17 13:00:00,10.89,10.89,10.77,10.81,616300.0,7.3455,7.3455,7.2646,7.2915,616300.0
2009-02-17 13:30:00,10.82,10.94,10.79,10.84,598400.0,7.2983,7.3792,7.2781,7.3118,598400.0
2009-02-17 14:00:00,10.85,10.91,10.8,10.87,573800.0,7.3185,7.359,7.2848,7.332,573800.0
2009-02-17 14:30:00,10.87,10.95,10.86,10.91,833100.0,7.332,7.386,7.3253,7.359,833100.0
2009-02-17 15:00:00,10.91,10.92,10.78,10.83,906900.0,7.359,7.3657,7.2713,7.305,906900.0
2009-02-17 15:30:00,10.83,10.96,10.79,10.8,2591500.0,7.305,7.3927,7.2781,7.2848,2591500.0
2009-02-18 09:30:00,10.86,11.03,10.73,10.81,1472600.0,7.3253,7.4399,7.2376,7.2915,1472600.0
2009-02-18 10:00:00,10.81,10.84,10.68,10.77,1387800.0,7.2915,7.3118,7.2039,7.2646,1387800.0
2009-02-18 10:30:00,10.77,10.85,10.67,10.72,1640400.0,7.2646,7.3185,7.1971,7.2308,1640400.0
2009-02-18 11:00:00,10.72,10.96,10.63,10.96,1203100.0,7.2308,7.3927,7.1701,7.3927,1203100.0
2009-02-18 11:30:00,10.95,10.98,10.92,10.95,1401800.0,7.386,7.4062,7.3657,7.386,1401800.0
2009-02-18 12:00:00,10.94,11.01,10.86,10.87,1152400.0,7.3792,7.4264,7.3253,7.332,1152400.0
2009-02-18 12:30:00,10.87,10.91,10.8,10.91,529400.0,7.332,7.359,7.2848,7.359,529400.0
2009-02-18 13:00:00,10.9,10.96,10.77,10.84,605400.0,7.3522,7.3927,7.2646,7.3118,605400.0
2009-02-18 13:30:00,10.84,10.84,10.69,10.74,439700.0,7.3118,7.3118,7.2106,7.2443,439700.0
2009-02-18 14:00:00,10.73,10.78,10.65,10.75,777500.0,7.2376,7.2713,7.1836,7.2511,777500.0
2009-02-18 14:30:00,10.75,10.79,10.67,10.78,695800.0,7.2511,7.2781,7.1971,7.2713,695800.0
2009-02-18 15:00:00,10.78,10.82,10.69,10.7,967100.0,7.2713,7.2983,7.2106,7.2173,967100.0
2009-02-18 15:30:00,10.7,10.78,10.69,10.74,1425000.0,7.2173,7.2713,7.2106,7.2443,1425000.0
2009-02-19 09:30:00,10.84,10.98,10.75,10.85,801900.0,7.3118,7.4062,7.2511,7.3185,801900.0
2009-02-19 10:00:00,10.84,10.87,10.57,10.61,1195200.0,7.3118,7.332,7.1297,7.1566,1195200.0
2009-02-19 10:30:00,10.61,10.63,10.41,10.41,1898800.0,7.1566,7.1701,7.0217,7.0217,1898800.0
2009-02-19 11:00:00,10.42,10.46,10.35,10.36,917300.0,7.0285,7.0555,6.9813,6.988,917300.0
2009-02-19 11:30:00,10.37,10.37,10.19,10.2,926400.0,6.9948,6.9948,6.8733,6.8801,926400.0
2009-02-19 12:00:00,10.19,10.27,10.17,10.27,1026500.0,6.8733,6.9273,6.8599,6.9273,1026500.0
2009-02-19 12:30:00,10.26,10.39,10.23,10.37,1038000.0,6.9206,7.0082,6.9003,6.9948,1038000.0
2009-02-19 13:00:00,10.37,10.46,10.35,10.42,570100.0,6.9948,7.0555,6.9813,7.0285,570100.0
2009-02-19 13:30:00,10.42,10.43,10.29,10.31,324600.0,7.0285,7.0352,6.9408,6.9543,324600.0
2009-02-19 14:00:00,10.31,10.35,10.24,10.27,417200.0,6.9543,6.9813,6.9071,6.9273,417200.0
2009-02-19 14:30:00,10.28,10.33,10.19,10.25,774600.0,6.934,6.9678,6.8733,6.9138,774600.0
2009-02-19 15:00:00,10.26,10.3,10.12,10.23,1168800.0,6.9206,6.9475,6.8261,6.9003,1168800.0
2009-02-19 15:30:00,10.23,10.26,10.11,10.18,1976700.0,6.9003,6.9206,6.8194,6.8666,1976700.0
2009-02-20 09:30:00,9.56,9.99,9.55,9.95,3358700.0,6.4484,6.7384,6.4416,6.7115,3358700.0
2009-02-20 10:00:00,9.95,10.03,9.88,9.91,1385700.0,6.7115,6.7654,6.6642,6.6845,1385700.0
2009-02-20 10:30:00,9.91,9.98,9.85,9.85,797700.0,6.6845,6.7317,6.644,6.644,797700.0
2009-02-20 11:00:00,9.86,9.88,9.74,9.77,721900.0,6.6508,6.6642,6.5698,6.59,721900.0
2009-02-20 11:30:00,9.77,9.84,9.75,9.78,937700.0,6.59,6.6373,6.5766,6.5968,937700.0
2009-02-20 12:00:00,9.79,9.85,9.77,9.77,587300.0,6.6035,6.644,6.59,6.59,587300.0
2009-02-20 12:30:00,9.77,9.78,9.66,9.69,808600.0,6.59,6.5968,6.5158,6.5361,808600.0
2009-02-20 13:00:00,9.69,9.72,9.6,9.67,887300.0,6.5361,6.5563,6.4754,6.5226,887300.0
2009-02-20 13:30:00,9.66,9.75,9.64,9.72,576500.0,6.5158,6.5766,6.5024,6.5563,576500.0
2009-02-20 14:00:00,9.72,9.85,9.67,9.77,1800300.0,6.5563,6.644,6.5226,6.59,1800300.0
2009-02-20 14:30:00,9.76,9.97,9.76,9.84,2401000.0,6.5833,6.7249,6.5833,6.6373,2401000.0
2009-02-20 15:00:00,9.85,9.86,9.7,9.71,1982800.0,6.644,6.6508,6.5428,6.5496,1982800.0
2009-02-20 15:30:00,9.71,9.83,9.68,9.8,2661600.0,6.5496,6.6305,6.5293,6.6103,2661600.0
2009-02-23 09:30:00,9.8,9.91,9.6,9.64,1545600.0,6.6103,6.6845,6.4754,6.5024,1545600.0
2009-02-23 10:00:00,9.65,9.71,9.59,9.64,1081200.0,6.5091,6.5496,6.4686,6.5024,1081200.0
2009-02-23 10:30:00,9.64,9.64,9.48,9.48,1389700.0,6.5024,6.5024,6.3944,6.3944,1389700.0
2009-02-23 11:00:00,9.48,9.53,9.38,9.5,1597800.0,6.3944,6.4282,6.327,6.4079,1597800.0
2009-02-23 11:30:00,9.5,9.5,9.37,9.41,537700.0,6.4079,6.4079,6.3202,6.3472,537700.0
2009-02-23 12:00:00,9.41,9.53,9.4,9.48,713500.0,6.3472,6.4282,6.3405,6.3944,713500.0
2009-02-23 12:30:00,9.48,9.53,9.47,9.5,747100.0,6.3944,6.4282,6.3877,6.4079,747100.0
2009-02-23 13:00:00,9.5,9.58,9.48,9.54,500100.0,6.4079,6.4619,6.3944,6.4349,500100.0
2009-02-23 13:30:00,9.53,9.6,9.52,9.55,646100.0,6.4282,6.4754,6.4214,6.4416,646100.0
2009-02-23 14:00:00,9.55,9.64,9.49,9.62,1127900.0,6.4416,6.5024,6.4012,6.4889,1127900.0
2009-02-23 14:30:00,9.62,9.64,9.48,9.5,1362800.0,6.4889,6.5024,6.3944,6.4079,1362800.0
2009-02-23 15:00:00,9.49,9.56,9.47,9.51,1788600.0,6.4012,6.4484,6.3877,6.4147,1788600.0
2009-02-23 15:30:00,9.5,9.56,9.41,9.46,3166600.0,6.4079,6.4484,6.3472,6.3809,3166600.0
2009-02-24 09:30:00,9.53,9.98,9.53,9.85,2160400.0,6.4282,6.7317,6.4282,6.644,2160400.0
2009-02-24 10:00:00,9.85,9.94,9.8,9.9,1664100.0,6.644,6.7047,6.6103,6.6777,1664100.0
2009-02-24 10:30:00,9.9,9.99,9.89,9.9,1281800.0,6.6777,6.7384,6.671,6.6777,1281800.0
2009-02-24 11:00:00,9.89,9.93,9.84,9.86,971300.0,6.671,6.698,6.6373,6.6508,971300.0
2009-02-24 11:30:00,9.86,9.87,9.7,9.76,861000.0,6.6508,6.6575,6.5428,6.5833,861000.0
2009-02-24 12:00:00,9.76,9.83,9.7,9.76,325500.0,6.5833,6.6305,6.5428,6.5833,325500.0
2009-02-24 12:30:00,9.77,9.87,9.76,9.8,407600.0,6.59,6.6575,6.5833,6.6103,407600.0
2009-02-24 13:00:00,9.8,9.83,9.7,9.83,1339400.0,6.6103,6.6305,6.5428,6.6305,1339400.0
2009-02-24 13:30:00,9.83,9.94,9.81,9.9,1227700.0,6.6305,6.7047,6.617,6.6777,1227700.0
2009-02-24 14:00:00,9.89,10.08,9.86,10.01,1862000.0,6.671,6.7991,6.6508,6.7519,1862000.0
2009-02-24 14:30:00,10.01,10.08,9.98,10.05,1097900.0,6.7519,6.7991,6.7317,6.7789,1097900.0
2009-02-24 15:00:00,10.05,10.24,10.04,10.15,1146100.0,6.7789,6.9071,6.7722,6.8464,1146100.0
2009-02-24 15:30:00,10.15,10.19,10.07,10.13,1903500.0,6.8464,6.8733,6.7924,6.8329,1903500.0
2009-02-25 09:30:00,10.07,10.2,9.97,10.07,1407100.0,6.7924,6.8801,6.7249,6.7924,1407100.0
2009-02-25 10:00:00,10.07,10.08,9.87,9.97,1269200.0,6.7924,6.7991,6.6575,6.7249,1269200.0
2009-02-25 10:30:00,9.97,9.99,9.76,9.82,1426200.0,6.7249,6.7384,6.5833,6.6238,1426200.0
2009-02-25 11:00:00,9.82,10.04,9.81,10.01,956900.0,6.6238,6.7722,6.617,6.7519,956900.0
2009-02-25 11:30:00,10.02,10.14,10.0,10.07,1740000.0,6.7587,6.8396,6.7452,6.7924,1740000.0
2009-02-25 12:00:00,10.08,10.09,10.0,10.02,470600.0,6.7991,6.8059,6.7452,6.7587,470600.0
2009-02-25 12:30:00,10.02,10.11,10.0,10.04,751400.0,6.7587,6.8194,6.7452,6.7722,751400.0
2009-02-25 13:00:00,10.04,10.14,10.03,10.09,446700.0,6.7722,6.8396,6.7654,6.8059,446700.0
2009-02-25 13:30:00,10.08,10.38,10.08,10.32,864100.0,6.7991,7.0015,6.7991,6.961,864100.0
2009-02-25 14:00:00,10.32,10.34,10.14,10.28,1394500.0,6.961,6.9745,6.8396,6.934,1394500.0
2009-02-25 14:30:00,10.28,10.34,10.21,10.29,1061000.0,6.934,6.9745,6.8868,6.9408,1061000.0
2009-02-25 15:00:00,10.29,10.68,10.27,10.6,2319200.0,6.9408,7.2039,6.9273,7.1499,2319200.0
2009-02-25 15:30:00,10.59,10.62,10.37,10.41,2868200.0,7.1431,7.1634,6.9948,7.0217,2868200.0
2009-02-26 09:30:00,10.55,11.0,10.54,10.88,4946200.0,7.1502,7.4551,7.1434,7.3738,4946200.0
2009-02-26 10:00:00,10.87,11.1,10.68,10.85,2556900.0,7.367,7.5229,7.2383,7.3535,2556900.0
2009-02-26 10:30:00,10.85,10.97,10.78,10.94,1343300.0,7.3535,7.4348,7.306,7.4145,1343300.0
2009-02-26 11:00:00,10.93,10.95,10.78,10.86,850300.0,7.4077,7.4212,7.306,7.3603,850300.0
2009-02-26 11:30:00,10.86,10.9,10.73,10.75,530700.0,7.3603,7.3874,7.2721,7.2857,530700.0
2009-02-26 12:00:00,10.75,10.81,10.7,10.75,1233300.0,7.2857,7.3264,7.2518,7.2857,1233300.0
2009-02-26 12:30:00,10.74,10.87,10.73,10.77,681500.0,7.2789,7.367,7.2721,7.2993,681500.0
2009-02-26 13:00:00,10.77,10.81,10.68,10.77,1034800.0,7.2993,7.3264,7.2383,7.2993,1034800.0
2009-02-26 13:30:00,10.77,10.85,10.72,10.79,896200.0,7.2993,7.3535,7.2654,7.3128,896200.0
2009-02-26 14:00:00,10.79,10.83,10.71,10.77,662900.0,7.3128,7.3399,7.2586,7.2993,662900.0
2009-02-26 14:30:00,10.76,10.78,10.48,10.51,1253700.0,7.2925,7.306,7.1027,7.123,1253700.0
2009-02-26 15:00:00,10.51,10.62,10.43,10.51,1777600.0,7.123,7.1976,7.0688,7.123,1777600.0
2009-02-26 15:30:00,10.5,10.6,10.46,10.47,1813800.0,7.1163,7.184,7.0892,7.0959,1813800.0
2009-02-27 09:30:00,10.28,10.6,10.06,10.55,1531200.0,6.9672,7.184,6.8181,7.1502,1531200.0
2009-02-27 10:00:00,10.54,10.8,10.51,10.63,1912700.0,7.1434,7.3196,7.123,7.2044,1912700.0
2009-02-27 10:30:00,10.63,10.69,10.51,10.56,1152200.0,7.2044,7.245,7.123,7.1569,1152200.0
2009-02-27 11:00:00,10.56,10.57,10.48,10.55,662300.0,7.1569,7.1637,7.1027,7.1502,662300.0
2009-02-27 11:30:00,10.55,10.68,10.51,10.61,520400.0,7.1502,7.2383,7.123,7.1908,520400.0
2009-02-27 12:00:00,10.61,10.73,10.61,10.73,828000.0,7.1908,7.2721,7.1908,7.2721,828000.0
2009-02-27 12:30:00,10.73,10.75,10.63,10.74,1106400.0,7.2721,7.2857,7.2044,7.2789,1106400.0
2009-02-27 13:00:00,10.74,10.83,10.72,10.78,1236300.0,7.2789,7.3399,7.2654,7.306,1236300.0
2009-02-27 13:30:00,10.79,10.84,10.66,10.83,1694800.0,7.3128,7.3467,7.2247,7.3399,1694800.0
2009-02-27 14:00:00,10.83,10.88,10.67,10.69,902700.0,7.3399,7.3738,7.2315,7.245,902700.0
2009-02-27 14:30:00,10.69,10.79,10.66,10.75,1007300.0,7.245,7.3128,7.2247,7.2857,1007300.0
2009-02-27 15:00:00,10.75,10.75,10.49,10.55,1730800.0,7.2857,7.2857,7.1095,7.1502,1730800.0
2009-02-27 15:30:00,10.54,10.75,10.54,10.56,4189700.0,7.1434,7.2857,7.1434,7.1569,4189700.0
2009-03-02 09:30:00,10.28,10.6,10.28,10.45,1714700.0,6.9672,7.184,6.9672,7.0824,1714700.0
2009-03-02 10:00:00,10.45,10.52,10.09,10.14,1955100.0,7.0824,7.1298,6.8384,6.8723,1955100.0
2009-03-02 10:30:00,10.14,10.23,10.12,10.17,1012900.0,6.8723,6.9333,6.8587,6.8926,1012900.0
2009-03-02 11:00:00,10.18,10.23,9.83,9.83,2460200.0,6.8994,6.9333,6.6622,6.6622,2460200.0
2009-03-02 11:30:00,9.83,9.86,9.53,9.56,3226800.0,6.6622,6.6825,6.4589,6.4792,3226800.0
2009-03-02 12:00:00,9.56,9.74,9.55,9.67,1643200.0,6.4792,6.6012,6.4724,6.5537,1643200.0
2009-03-02 12:30:00,9.66,9.68,9.54,9.63,1773000.0,6.547,6.5605,6.4656,6.5266,1773000.0
2009-03-02 13:00:00,9.63,9.72,9.57,9.57,1562000.0,6.5266,6.5876,6.486,6.486,1562000.0
2009-03-02 13:30:00,9.57,9.58,9.42,9.51,2153400.0,6.486,6.4927,6.3843,6.4453,2153400.0
2009-03-02 14:00:00,9.51,9.55,9.49,9.52,1960600.0,6.4453,6.4724,6.4317,6.4521,1960600.0
2009-03-02 14:30:00,9.51,9.61,9.51,9.52,1680900.0,6.4453,6.5131,6.4453,6.4521,1680900.0
2009-03-02 15:00:00,9.52,9.54,9.45,9.49,3032500.0,6.4521,6.4656,6.4046,6.4317,3032500.0
2009-03-02 15:30:00,9.5,9.54,9.45,9.46,3294000.0,6.4385,6.4656,6.4046,6.4114,3294000.0
2009-03-03 09:30:00,9.54,9.88,9.54,9.72,2350400.0,6.4656,6.6961,6.4656,6.5876,2350400.0
2009-03-03 10:00:00,9.72,9.89,9.59,9.78,3472500.0,6.5876,6.7028,6.4995,6.6283,3472500.0
2009-03-03 10:30:00,9.78,9.95,9.78,9.87,1651100.0,6.6283,6.7435,6.6283,6.6893,1651100.0
2009-03-03 11:00:00,9.87,9.91,9.69,9.8,1696100.0,6.6893,6.7164,6.5673,6.6418,1696100.0
2009-03-03 11:30:00,9.81,9.85,9.7,9.72,1219000.0,6.6486,6.6757,6.5741,6.5876,1219000.0
2009-03-03 12:00:00,9.71,9.92,9.71,9.91,921700.0,6.5809,6.7232,6.5809,6.7164,921700.0
2009-03-03 12:30:00,9.92,9.93,9.8,9.8,961000.0,6.7232,6.73,6.6418,6.6418,961000.0
2009-03-03 13:00:00,9.81,9.85,9.75,9.77,936200.0,6.6486,6.6757,6.608,6.6215,936200.0
2009-03-03 13:30:00,9.78,9.81,9.74,9.81,1095500.0,6.6283,6.6486,6.6012,6.6486,1095500.0
2009-03-03 14:00:00,9.81,9.9,9.79,9.86,1128300.0,6.6486,6.7096,6.6351,6.6825,1128300.0
2009-03-03 14:30:00,9.86,9.99,9.85,9.95,1473000.0,6.6825,6.7706,6.6757,6.7435,1473000.0
2009-03-03 15:00:00,9.95,9.96,9.75,9.78,1270300.0,6.7435,6.7503,6.608,6.6283,1270300.0
2009-03-03 15:30:00,9.79,9.82,9.7,9.74,2556800.0,6.6351,6.6554,6.5741,6.6012,2556800.0
2009-03-04 09:30:00,10.09,10.45,9.16,10.43,2783500.0,6.8384,7.0824,6.2081,7.0688,2783500.0
2009-03-04 10:00:00,10.42,10.6,10.41,10.58,1859000.0,7.062,7.184,7.0553,7.1705,1859000.0
2009-03-04 10:30:00,10.59,10.68,10.52,10.64,1383000.0,7.1773,7.2383,7.1298,7.2111,1383000.0
2009-03-04 11:00:00,10.64,10.85,10.64,10.83,1257400.0,7.2111,7.3535,7.2111,7.3399,1257400.0
2009-03-04 11:30:00,10.84,10.88,10.67,10.77,1193700.0,7.3467,7.3738,7.2315,7.2993,1193700.0
2009-03-04 12:00:00,10.77,10.78,10.65,10.74,1063300.0,7.2993,7.306,7.2179,7.2789,1063300.0
2009-03-04 12:30:00,10.74,10.83,10.69,10.73,599700.0,7.2789,7.3399,7.245,7.2721,599700.0
2009-03-04 13:00:00,10.72,10.78,10.63,10.74,799100.0,7.2654,7.306,7.2044,7.2789,799100.0
2009-03-04 13:30:00,10.73,10.81,10.69,10.69,1008600.0,7.2721,7.3264,7.245,7.245,1008600.0
2009-03-04 14:00:00,10.69,10.74,10.65,10.65,1336500.0,7.245,7.2789,7.2179,7.2179,1336500.0
2009-03-04 14:30:00,10.65,10.7,10.63,10.66,1614300.0,7.2179,7.2518,7.2044,7.2247,1614300.0
2009-03-04 15:00:00,10.65,10.78,10.65,10.73,1638300.0,7.2179,7.306,7.2179,7.2721,1638300.0
2009-03-04 15:30:00,10.73,10.75,10.48,10.49,3630900.0,7.2721,7.2857,7.1027,7.1095,3630900.0
2009-03-05 09:30:00,10.25,10.39,10.1,10.26,1465200.0,6.9468,7.0417,6.8452,6.9536,1465200.0
2009-03-05 10:00:00,10.26,10.44,10.22,10.42,1817200.0,6.9536,7.0756,6.9265,7.062,1817200.0
2009-03-05 10:30:00,10.41,10.52,10.27,10.27,1183000.0,7.0553,7.1298,6.9604,6.9604,1183000.0
2009-03-05 11:00:00,10.27,10.3,10.11,10.19,1774300.0,6.9604,6.9807,6.8519,6.9062,1774300.0
2009-03-05 11:30:00,10.19,10.35,10.17,10.27,1783700.0,6.9062,7.0146,6.8926,6.9604,1783700.0
2009-03-05 12:00:00,10.26,10.28,10.1,10.2,940500.0,6.9536,6.9672,6.8452,6.9129,940500.0
2009-03-05 12:30:00,10.2,10.24,10.12,10.15,434500.0,6.9129,6.9401,6.8587,6.8791,434500.0
2009-03-05 13:00:00,10.15,10.34,10.14,10.25,1129100.0,6.8791,7.0078,6.8723,6.9468,1129100.0
2009-03-05 13:30:00,10.24,10.25,10.13,10.18,761400.0,6.9401,6.9468,6.8655,6.8994,761400.0
2009-03-05 14:00:00,10.18,10.19,10.05,10.07,922900.0,6.8994,6.9062,6.8113,6.8248,922900.0
2009-03-05 14:30:00,10.06,10.15,10.04,10.11,1400100.0,6.8181,6.8791,6.8045,6.8519,1400100.0
2009-03-05 15:00:00,10.11,10.25,10.1,10.11,1132200.0,6.8519,6.9468,6.8452,6.8519,1132200.0
2009-03-05 15:30:00,10.12,10.14,10.0,10.09,2337200.0,6.8587,6.8723,6.7774,6.8384,2337200.0
2009-03-06 09:30:00,10.17,10.65,10.14,10.56,2331100.0,6.8926,7.2179,6.8723,7.1569,2331100.0
2009-03-06 10:00:00,10.55,10.6,10.27,10.29,1935900.0,7.1502,7.184,6.9604,6.9739,1935900.0
2009-03-06 10:30:00,10.29,10.33,9.99,10.02,1256000.0,6.9739,7.001,6.7706,6.7909,1256000.0
2009-03-06 11:00:00,10.02,10.05,9.98,10.02,1658700.0,6.7909,6.8113,6.7638,6.7909,1658700.0
2009-03-06 11:30:00,10.02,10.1,9.96,10.01,559700.0,6.7909,6.8452,6.7503,6.7842,559700.0
2009-03-06 12:00:00,10.01,10.1,9.98,9.99,730100.0,6.7842,6.8452,6.7638,6.7706,730100.0
2009-03-06 12:30:00,9.99,10.01,9.9,10.0,660800.0,6.7706,6.7842,6.7096,6.7774,660800.0
2009-03-06 13:00:00,10.0,10.0,9.86,9.9,608100.0,6.7774,6.7774,6.6825,6.7096,608100.0
2009-03-06 13:30:00,9.9,9.96,9.87,9.93,845400.0,6.7096,6.7503,6.6893,6.73,845400.0
2009-03-06 14:00:00,9.93,10.0,9.89,9.96,859600.0,6.73,6.7774,6.7028,6.7503,859600.0
2009-03-06 14:30:00,9.96,9.97,9.88,9.91,1078600.0,6.7503,6.7571,6.6961,6.7164,1078600.0
2009-03-06 15:00:00,9.91,9.97,9.87,9.91,1149000.0,6.7164,6.7571,6.6893,6.7164,1149000.0
2009-03-06 15:30:00,9.91,10.17,9.9,10.15,2285800.0,6.7164,6.8926,6.7096,6.8791,2285800.0
2009-03-09 09:30:00,10.02,10.57,9.93,10.42,2019900.0,6.7909,7.1637,6.73,7.062,2019900.0
2009-03-09 10:00:00,10.43,10.7,10.4,10.51,1786700.0,7.0688,7.2518,7.0485,7.123,1786700.0
2009-03-09 10:30:00,10.51,10.56,10.36,10.39,795900.0,7.123,7.1569,7.0214,7.0417,795900.0
2009-03-09 11:00:00,10.39,10.45,10.29,10.34,992600.0,7.0417,7.0824,6.9739,7.0078,992600.0
2009-03-09 11:30:00,10.34,10.4,10.2,10.27,759300.0,7.0078,7.0485,6.9129,6.9604,759300.0
2009-03-09 12:00:00,10.27,10.34,10.22,10.26,406200.0,6.9604,7.0078,6.9265,6.9536,406200.0
2009-03-09 12:30:00,10.26,10.27,10.09,10.14,811700.0,6.9536,6.9604,6.8384,6.8723,811700.0
2009-03-09 13:00:00,10.14,10.14,10.01,10.1,582100.0,6.8723,6.8723,6.7842,6.8452,582100.0
2009-03-09 13:30:00,10.1,10.2,10.08,10.16,491000.0,6.8452,6.9129,6.8316,6.8858,491000.0
2009-03-09 14:00:00,10.16,10.23,10.04,10.05,749700.0,6.8858,6.9333,6.8045,6.8113,749700.0
2009-03-09 14:30:00,10.05,10.11,10.0,10.06,810300.0,6.8113,6.8519,6.7774,6.8181,810300.0
2009-03-09 15:00:00,10.06,10.11,9.92,9.97,1063800.0,6.8181,6.8519,6.7232,6.7571,1063800.0
2009-03-09 15:30:00,9.97,10.04,9.95,9.99,2221400.0,6.7571,6.8045,6.7435,6.7706,2221400.0
2009-03-10 09:30:00,10.21,10.85,10.15,10.7,2750100.0,6.9197,7.3535,6.8791,7.2518,2750100.0
2009-03-10 10:00:00,10.69,11.12,10.69,11.01,1738300.0,7.245,7.5365,7.245,7.4619,1738300.0
2009-03-10 10:30:00,11.01,11.07,10.96,11.03,1147500.0,7.4619,7.5026,7.428,7.4755,1147500.0
2009-03-10 11:00:00,11.03,11.11,10.97,11.07,996700.0,7.4755,7.5297,7.4348,7.5026,996700.0
2009-03-10 11:30:00,11.09,11.15,11.07,11.14,1372100.0,7.5161,7.5568,7.5026,7.55,1372100.0
2009-03-10 12:00:00,11.15,11.22,11.06,11.16,1499700.0,7.5568,7.6042,7.4958,7.5636,1499700.0
2009-03-10 12:30:00,11.16,11.24,11.15,11.23,953300.0,7.5636,7.6178,7.5568,7.611,953300.0
2009-03-10 13:00:00,11.23,11.23,11.14,11.14,851000.0,7.611,7.611,7.55,7.55,851000.0
2009-03-10 13:30:00,11.14,11.25,11.08,11.12,1039700.0,7.55,7.6246,7.5094,7.5365,1039700.0
2009-03-10 14:00:00,11.13,11.15,10.93,10.97,1949900.0,7.5432,7.5568,7.4077,7.4348,1949900.0
2009-03-10 14:30:00,10.97,11.07,10.93,11.06,866300.0,7.4348,7.5026,7.4077,7.4958,866300.0
2009-03-10 15:00:00,11.06,11.2,11.03,11.16,1301900.0,7.4958,7.5907,7.4755,7.5636,1301900.0
2009-03-10 15:30:00,11.17,11.21,11.09,11.18,2436200.0,7.5704,7.5975,7.5161,7.5771,2436200.0
2009-03-11 09:30:00,11.45,11.46,11.17,11.33,1708300.0,7.7601,7.7669,7.5704,7.6788,1708300.0
2009-03-11 10:00:00,11.34,11.36,11.13,11.25,1443600.0,7.6856,7.6991,7.5432,7.6246,1443600.0
2009-03-11 10:30:00,11.25,11.35,11.22,11.33,2277700.0,7.6246,7.6923,7.6042,7.6788,2277700.0
2009-03-11 11:00:00,11.33,11.39,11.31,11.35,1098500.0,7.6788,7.7195,7.6652,7.6923,1098500.0
2009-03-11 11:30:00,11.35,11.39,11.3,11.37,692200.0,7.6923,7.7195,7.6585,7.7059,692200.0
2009-03-11 12:00:00,11.37,11.39,11.3,11.3,393700.0,7.7059,7.7195,7.6585,7.6585,393700.0
2009-03-11 12:30:00,11.3,11.33,11.27,11.3,954700.0,7.6585,7.6788,7.6381,7.6585,954700.0
2009-03-11 13:00:00,11.3,11.35,11.29,11.32,749100.0,7.6585,7.6923,7.6517,7.672,749100.0
2009-03-11 13:30:00,11.32,11.4,11.3,11.32,441400.0,7.672,7.7262,7.6585,7.672,441400.0
2009-03-11 14:00:00,11.33,11.36,11.26,11.3,1150600.0,7.6788,7.6991,7.6313,7.6585,1150600.0
2009-03-11 14:30:00,11.31,11.4,11.29,11.33,598200.0,7.6652,7.7262,7.6517,7.6788,598200.0
2009-03-11 15:00:00,11.33,11.49,11.33,11.45,973500.0,7.6788,7.7872,7.6788,7.7601,973500.0
2009-03-11 15:30:00,11.45,11.48,11.35,11.38,2401700.0,7.7601,7.7804,7.6923,7.7127,2401700.0
2009-03-12 09:30:00,11.34,11.57,11.2,11.25,1750800.0,7.6856,7.8414,7.5907,7.6246,1750800.0
2009-03-12 10:00:00,11.25,11.57,11.23,11.53,2051500.0,7.6246,7.8414,7.611,7.8143,2051500.0
2009-03-12 10:30:00,11.53,11.65,11.44,11.55,1648500.0,7.8143,7.8957,7.7533,7.8279,1648500.0
2009-03-12 11:00:00,11.55,11.56,11.4,11.47,1009600.0,7.8279,7.8347,7.7262,7.7737,1009600.0
2009-03-12 11:30:00,11.48,11.64,11.45,11.61,620300.0,7.7804,7.8889,7.7601,7.8686,620300.0
2009-03-12 12:00:00,11.6,11.66,11.59,11.62,829100.0,7.8618,7.9024,7.855,7.8753,829100.0
2009-03-12 12:30:00,11.62,11.73,11.61,11.64,1051700.0,7.8753,7.9499,7.8686,7.8889,1051700.0
2009-03-12 13:00:00,11.64,11.65,11.59,11.6,667200.0,7.8889,7.8957,7.855,7.8618,667200.0
2009-03-12 13:30:00,11.61,11.74,11.6,11.66,1175400.0,7.8686,7.9567,7.8618,7.9024,1175400.0
2009-03-12 14:00:00,11.66,11.75,11.55,11.73,1272600.0,7.9024,7.9634,7.8279,7.9499,1272600.0
2009-03-12 14:30:00,11.73,11.8,11.68,11.74,1283600.0,7.9499,7.9973,7.916,7.9567,1283600.0
2009-03-12 15:00:00,11.74,11.87,11.73,11.87,1743700.0,7.9567,8.0448,7.9499,8.0448,1743700.0
2009-03-12 15:30:00,11.86,11.88,11.8,11.85,2063400.0,8.038,8.0515,7.9973,8.0312,2063400.0
2009-03-13 09:30:00,11.9,11.97,11.64,11.85,2145400.0,8.0651,8.1125,7.8889,8.0312,2145400.0
2009-03-13 10:00:00,11.85,11.98,11.82,11.93,1715700.0,8.0312,8.1193,8.0109,8.0854,1715700.0
2009-03-13 10:30:00,11.92,11.94,11.79,11.83,1160400.0,8.0787,8.0922,7.9905,8.0177,1160400.0
2009-03-13 11:00:00,11.84,11.85,11.56,11.56,1402900.0,8.0244,8.0312,7.8347,7.8347,1402900.0
2009-03-13 11:30:00,11.56,11.6,11.23,11.28,2263700.0,7.8347,7.8618,7.611,7.6449,2263700.0
2009-03-13 12:00:00,11.28,11.4,11.24,11.3,1537700.0,7.6449,7.7262,7.6178,7.6585,1537700.0
2009-03-13 12:30:00,11.3,11.37,11.29,11.36,1390800.0,7.6585,7.7059,7.6517,7.6991,1390800.0
2009-03-13 13:00:00,11.36,11.57,11.35,11.54,1143300.0,7.6991,7.8414,7.6923,7.8211,1143300.0
2009-03-13 13:30:00,11.54,11.56,11.44,11.5,703600.0,7.8211,7.8347,7.7533,7.794,703600.0
2009-03-13 14:00:00,11.51,11.63,11.5,11.58,1193400.0,7.8008,7.8821,7.794,7.8482,1193400.0
2009-03-13 14:30:00,11.58,11.68,11.57,11.62,866100.0,7.8482,7.916,7.8414,7.8753,866100.0
2009-03-13 15:00:00,11.61,11.74,11.6,11.69,859100.0,7.8686,7.9567,7.8618,7.9228,859100.0
2009-03-13 15:30:00,11.69,11.75,11.63,11.7,1903300.0,7.9228,7.9634,7.8821,7.9296,1903300.0
2009-03-16 09:30:00,11.79,11.96,11.64,11.75,1368800.0,7.9905,8.1058,7.8889,7.9634,1368800.0
2009-03-16 10:00:00,11.75,11.79,11.57,11.59,515500.0,7.9634,7.9905,7.8414,7.855,515500.0
2009-03-16 10:30:00,11.59,11.75,11.53,11.54,848000.0,7.855,7.9634,7.8143,7.8211,848000.0
2009-03-16 11:00:00,11.53,11.71,11.53,11.68,630100.0,7.8143,7.9363,7.8143,7.916,630100.0
2009-03-16 11:30:00,11.67,11.67,11.58,11.59,450600.0,7.9092,7.9092,7.8482,7.855,450600.0
2009-03-16 12:00:00,11.58,11.67,11.56,11.64,552600.0,7.8482,7.9092,7.8347,7.8889,552600.0
2009-03-16 12:30:00,11.64,11.78,11.64,11.73,935800.0,7.8889,7.9838,7.8889,7.9499,935800.0
2009-03-16 13:00:00,11.74,11.74,11.67,11.68,417500.0,7.9567,7.9567,7.9092,7.916,417500.0
2009-03-16 13:30:00,11.69,11.75,11.62,11.63,432000.0,7.9228,7.9634,7.8753,7.8821,432000.0
2009-03-16 14:00:00,11.63,11.66,11.55,11.58,517300.0,7.8821,7.9024,7.8279,7.8482,517300.0
2009-03-16 14:30:00,11.58,11.64,11.5,11.51,876000.0,7.8482,7.8889,7.794,7.8008,876000.0
2009-03-16 15:00:00,11.52,11.53,11.36,11.4,1008900.0,7.8076,7.8143,7.6991,7.7262,1008900.0
2009-03-16 15:30:00,11.41,11.47,11.34,11.36,1784300.0,7.733,7.7737,7.6856,7.6991,1784300.0
2009-03-17 09:30:00,11.36,11.52,11.24,11.49,830000.0,7.6991,7.8076,7.6178,7.7872,830000.0
2009-03-17 10:00:00,11.5,11.57,11.39,11.5,844900.0,7.794,7.8414,7.7195,7.794,844900.0
2009-03-17 10:30:00,11.48,11.74,11.46,11.71,875100.0,7.7804,7.9567,7.7669,7.9363,875100.0
2009-03-17 11:00:00,11.71,11.72,11.63,11.68,590200.0,7.9363,7.9431,7.8821,7.916,590200.0
2009-03-17 11:30:00,11.67,11.74,11.63,11.74,793400.0,7.9092,7.9567,7.8821,7.9567,793400.0
2009-03-17 12:00:00,11.74,11.83,11.7,11.79,789900.0,7.9567,8.0177,7.9296,7.9905,789900.0
2009-03-17 12:30:00,11.8,11.92,11.77,11.89,1259300.0,7.9973,8.0787,7.977,8.0583,1259300.0
2009-03-17 13:00:00,11.9,11.97,11.89,11.94,943200.0,8.0651,8.1125,8.0583,8.0922,943200.0
2009-03-17 13:30:00,11.93,12.05,11.93,12.0,2672200.0,8.0854,8.1668,8.0854,8.1329,2672200.0
2009-03-17 14:00:00,12.0,12.2,11.99,12.04,3168100.0,8.1329,8.2684,8.1261,8.16,3168100.0
2009-03-17 14:30:00,12.05,12.24,12.04,12.19,1718900.0,8.1668,8.2955,8.16,8.2616,1718900.0
2009-03-17 15:00:00,12.19,12.37,12.17,12.3,3064700.0,8.2616,8.3836,8.2481,8.3362,3064700.0
2009-03-17 15:30:00,12.3,12.4,12.2,12.4,3378500.0,8.3362,8.404,8.2684,8.404,3378500.0
2009-03-18 09:30:00,12.3,12.39,11.91,12.27,1842800.0,8.3362,8.3972,8.0719,8.3159,1842800.0
2009-03-18 10:00:00,12.28,12.29,12.11,12.18,919200.0,8.3226,8.3294,8.2074,8.2549,919200.0
2009-03-18 10:30:00,12.18,12.24,12.1,12.24,613800.0,8.2549,8.2955,8.2006,8.2955,613800.0
2009-03-18 11:00:00,12.24,12.29,12.1,12.14,658000.0,8.2955,8.3294,8.2006,8.2278,658000.0
2009-03-18 11:30:00,12.13,12.28,12.12,12.28,450100.0,8.221,8.3226,8.2142,8.3226,450100.0
2009-03-18 12:00:00,12.27,12.41,12.27,12.38,698100.0,8.3159,8.4107,8.3159,8.3904,698100.0
2009-03-18 12:30:00,12.39,12.4,12.28,12.37,544100.0,8.3972,8.404,8.3226,8.3836,544100.0
2009-03-18 13:00:00,12.37,12.37,12.19,12.23,852900.0,8.3836,8.3836,8.2616,8.2888,852900.0
2009-03-18 13:30:00,12.22,12.26,12.2,12.22,933200.0,8.282,8.3091,8.2684,8.282,933200.0
2009-03-18 14:00:00,12.22,12.59,12.18,12.47,1592300.0,8.282,8.5327,8.2549,8.4514,1592300.0
2009-03-18 14:30:00,12.48,12.7,12.39,12.61,2162100.0,8.4582,8.6073,8.3972,8.5463,2162100.0
2009-03-18 15:00:00,12.61,12.61,12.31,12.41,1825000.0,8.5463,8.5463,8.343,8.4107,1825000.0
2009-03-18 15:30:00,12.42,12.52,12.31,12.5,1856800.0,8.4175,8.4853,8.343,8.4717,1856800.0
2009-03-19 09:30:00,13.21,13.25,12.07,12.18,4703900.0,8.9529,8.98,8.1803,8.2549,4703900.0
2009-03-19 10:00:00,12.19,12.73,12.18,12.56,2572300.0,8.2616,8.6276,8.2549,8.5124,2572300.0
2009-03-19 10:30:00,12.56,12.71,12.52,12.59,1298700.0,8.5124,8.6141,8.4853,8.5327,1298700.0
2009-03-19 11:00:00,12.59,12.63,12.44,12.53,1027900.0,8.5327,8.5598,8.4311,8.4921,1027900.0
2009-03-19 11:30:00,12.53,12.73,12.52,12.72,1091200.0,8.4921,8.6276,8.4853,8.6208,1091200.0
2009-03-19 12:00:00,12.72,12.81,12.69,12.81,1113800.0,8.6208,8.6818,8.6005,8.6818,1113800.0
2009-03-19 12:30:00,12.81,12.9,12.78,12.87,1525600.0,8.6818,8.7428,8.6615,8.7225,1525600.0
2009-03-19 13:00:00,12.86,12.98,12.85,12.97,952700.0,8.7157,8.7971,8.709,8.7903,952700.0
2009-03-19 13:30:00,12.98,13.0,12.93,12.96,1179700.0,8.7971,8.8106,8.7632,8.7835,1179700.0
2009-03-19 14:00:00,12.95,12.99,12.87,12.9,1762100.0,8.7767,8.8038,8.7225,8.7428,1762100.0
2009-03-19 14:30:00,12.9,12.96,12.89,12.91,1797200.0,8.7428,8.7835,8.7361,8.7496,1797200.0
2009-03-19 15:00:00,12.92,12.99,12.9,12.97,2156800.0,8.7564,8.8038,8.7428,8.7903,2156800.0
2009-03-19 15:30:00,12.97,13.04,12.94,12.95,4056000.0,8.7903,8.8377,8.7699,8.7767,4056000.0
2009-03-20 09:30:00,13.0,13.19,12.93,12.94,6307300.0,8.8106,8.9394,8.7632,8.7699,6307300.0
2009-03-20 10:00:00,12.94,13.04,12.91,13.01,2433300.0,8.7699,8.8377,8.7496,8.8174,2433300.0
2009-03-20 10:30:00,13.01,13.02,12.88,12.94,2885900.0,8.8174,8.8242,8.7293,8.7699,2885900.0
2009-03-20 11:00:00,12.94,12.95,12.79,12.82,2739400.0,8.7699,8.7767,8.6683,8.6886,2739400.0
2009-03-20 11:30:00,12.82,12.85,12.75,12.79,2195800.0,8.6886,8.709,8.6412,8.6683,2195800.0
2009-03-20 12:00:00,12.79,12.88,12.74,12.81,991900.0,8.6683,8.7293,8.6344,8.6818,991900.0
2009-03-20 12:30:00,12.82,12.89,12.65,12.74,865600.0,8.6886,8.7361,8.5734,8.6344,865600.0
2009-03-20 13:00:00,12.74,12.79,12.61,12.63,936100.0,8.6344,8.6683,8.5463,8.5598,936100.0
2009-03-20 13:30:00,12.63,12.64,12.42,12.42,1643700.0,8.5598,8.5666,8.4175,8.4175,1643700.0
2009-03-20 14:00:00,12.43,12.5,12.42,12.47,700600.0,8.4243,8.4717,8.4175,8.4514,700600.0
2009-03-20 14:30:00,12.47,12.48,12.32,12.4,1275800.0,8.4514,8.4582,8.3498,8.404,1275800.0
2009-03-20 15:00:00,12.41,12.53,12.4,12.51,1007300.0,8.4107,8.4921,8.404,8.4785,1007300.0
2009-03-20 15:30:00,12.52,12.59,12.43,12.43,2597200.0,8.4853,8.5327,8.4243,8.4243,2597200.0
2009-03-23 09:30:00,12.92,12.94,12.71,12.88,2815400.0,8.7564,8.7699,8.6141,8.7293,2815400.0
2009-03-23 10:00:00,12.88,13.02,12.86,12.92,5198500.0,8.7293,8.8242,8.7157,8.7564,5198500.0
2009-03-23 10:30:00,12.93,13.0,12.77,12.99,2622900.0,8.7632,8.8106,8.6547,8.8038,2622900.0
2009-03-23 11:00:00,12.98,13.04,12.95,12.95,3638500.0,8.7971,8.8377,8.7767,8.7767,3638500.0
2009-03-23 11:30:00,12.95,13.15,12.95,13.1,3269600.0,8.7767,8.9123,8.7767,8.8784,3269600.0
2009-03-23 12:00:00,13.1,13.1,12.95,13.01,878200.0,8.8784,8.8784,8.7767,8.8174,878200.0
2009-03-23 12:30:00,13.02,13.07,12.96,13.02,2966300.0,8.8242,8.8581,8.7835,8.8242,2966300.0
2009-03-23 13:00:00,13.03,13.1,12.95,12.98,1735900.0,8.8309,8.8784,8.7767,8.7971,1735900.0
2009-03-23 13:30:00,12.99,13.04,12.92,12.95,1489400.0,8.8038,8.8377,8.7564,8.7767,1489400.0
2009-03-23 14:00:00,12.95,13.09,12.94,13.01,2459800.0,8.7767,8.8716,8.7699,8.8174,2459800.0
2009-03-23 14:30:00,13.01,13.07,12.98,13.01,2155700.0,8.8174,8.8581,8.7971,8.8174,2155700.0
2009-03-23 15:00:00,13.0,13.05,12.95,13.0,2479500.0,8.8106,8.8445,8.7767,8.8106,2479500.0
2009-03-23 15:30:00,13.0,13.02,12.91,12.96,7944500.0,8.8106,8.8242,8.7496,8.7835,7944500.0
2009-03-24 09:30:00,13.02,13.08,12.9,13.02,2725400.0,8.8242,8.8648,8.7428,8.8242,2725400.0
2009-03-24 10:00:00,13.02,13.18,13.02,13.09,2906600.0,8.8242,8.9326,8.8242,8.8716,2906600.0
2009-03-24 10:30:00,13.1,13.1,12.95,12.99,1715600.0,8.8784,8.8784,8.7767,8.8038,1715600.0
2009-03-24 11:00:00,12.99,13.15,12.97,13.13,1552600.0,8.8038,8.9123,8.7903,8.8987,1552600.0
2009-03-24 11:30:00,13.13,13.25,13.13,13.2,2114200.0,8.8987,8.98,8.8987,8.9462,2114200.0
2009-03-24 12:00:00,13.2,13.32,13.14,13.31,1018000.0,8.9462,9.0275,8.9055,9.0207,1018000.0
2009-03-24 12:30:00,13.31,13.37,13.3,13.37,1387400.0,9.0207,9.0614,9.0139,9.0614,1387400.0
2009-03-24 13:00:00,13.36,13.5,13.33,13.48,1740100.0,9.0546,9.1495,9.0343,9.1359,1740100.0
2009-03-24 13:30:00,13.48,13.48,13.34,13.38,1029600.0,9.1359,9.1359,9.041,9.0682,1029600.0
2009-03-24 14:00:00,13.38,13.49,13.36,13.45,1138800.0,9.0682,9.1427,9.0546,9.1156,1138800.0
2009-03-24 14:30:00,13.45,13.48,13.33,13.4,1449500.0,9.1156,9.1359,9.0343,9.0817,1449500.0
2009-03-24 15:00:00,13.4,13.41,13.3,13.31,1294200.0,9.0817,9.0885,9.0139,9.0207,1294200.0
2009-03-24 15:30:00,13.32,13.39,13.12,13.15,2121300.0,9.0275,9.0749,8.8919,8.9123,2121300.0
2009-03-25 09:30:00,13.35,13.71,13.25,13.69,2823700.0,9.0478,9.2918,8.98,9.2783,2823700.0
2009-03-25 10:00:00,13.69,13.79,13.61,13.62,1653100.0,9.2783,9.346,9.224,9.2308,1653100.0
2009-03-25 10:30:00,13.62,13.74,13.49,13.51,1743200.0,9.2308,9.3121,9.1427,9.1563,1743200.0
2009-03-25 11:00:00,13.5,13.61,13.47,13.61,1591300.0,9.1495,9.224,9.1292,9.224,1591300.0
2009-03-25 11:30:00,13.61,13.67,13.54,13.61,1236700.0,9.224,9.2647,9.1766,9.224,1236700.0
2009-03-25 12:00:00,13.62,13.88,13.61,13.82,3240300.0,9.2308,9.407,9.224,9.3664,3240300.0
2009-03-25 12:30:00,13.81,13.89,13.74,13.77,2372900.0,9.3596,9.4138,9.3121,9.3325,2372900.0
2009-03-25 13:00:00,13.77,13.83,13.5,13.53,1484000.0,9.3325,9.3731,9.1495,9.1698,1484000.0
2009-03-25 13:30:00,13.53,13.55,13.41,13.46,810100.0,9.1698,9.1834,9.0885,9.1224,810100.0
2009-03-25 14:00:00,13.47,13.48,13.2,13.22,1068900.0,9.1292,9.1359,8.9462,8.9597,1068900.0
2009-03-25 14:30:00,13.21,13.26,13.06,13.11,1351100.0,8.9529,8.9868,8.8513,8.8852,1351100.0
2009-03-25 15:00:00,13.11,13.38,13.06,13.37,1429700.0,8.8852,9.0682,8.8513,9.0614,1429700.0
2009-03-25 15:30:00,13.36,13.57,13.36,13.53,3021300.0,9.0546,9.1969,9.0546,9.1698,3021300.0
2009-03-26 09:30:00,13.68,14.44,13.68,14.14,3653300.0,9.2715,9.7866,9.2715,9.5832,3653300.0
2009-03-26 10:00:00,14.15,14.29,13.88,13.89,2652500.0,9.59,9.6849,9.407,9.4138,2652500.0
2009-03-26 10:30:00,13.88,14.03,13.79,14.01,1833400.0,9.407,9.5087,9.346,9.4951,1833400.0
2009-03-26 11:00:00,14.02,14.09,13.93,13.95,1094300.0,9.5019,9.5493,9.4409,9.4545,1094300.0
2009-03-26 11:30:00,13.95,14.07,13.94,14.05,1343300.0,9.4545,9.5358,9.4477,9.5222,1343300.0
2009-03-26 12:00:00,14.05,14.37,14.04,14.27,2003000.0,9.5222,9.7391,9.5155,9.6713,2003000.0
2009-03-26 12:30:00,14.27,14.4,14.13,14.15,1249100.0,9.6713,9.7594,9.5765,9.59,1249100.0
2009-03-26 13:00:00,14.15,14.43,14.13,14.38,1031300.0,9.59,9.7798,9.5765,9.7459,1031300.0
2009-03-26 13:30:00,14.38,14.4,14.22,14.25,593500.0,9.7459,9.7594,9.6375,9.6578,593500.0
2009-03-26 14:00:00,14.26,14.27,14.07,14.09,1895300.0,9.6646,9.6713,9.5358,9.5493,1895300.0
2009-03-26 14:30:00,14.09,14.17,14.03,14.03,1420600.0,9.5493,9.6036,9.5087,9.5087,1420600.0
2009-03-26 15:00:00,14.04,14.15,13.98,14.11,1500900.0,9.5155,9.59,9.4748,9.5629,1500900.0
2009-03-26 15:30:00,14.11,14.31,14.09,14.23,3737500.0,9.5629,9.6985,9.5493,9.6442,3737500.0
2009-03-27 09:30:00,14.05,14.08,13.67,13.76,1693000.0,9.5222,9.5426,9.2647,9.3257,1693000.0
2009-03-27 10:00:00,13.76,13.81,13.63,13.69,1877800.0,9.3257,9.3596,9.2376,9.2783,1877800.0
2009-03-27 10:30:00,13.7,13.93,13.66,13.83,1491700.0,9.285,9.4409,9.2579,9.3731,1491700.0
2009-03-27 11:00:00,13.84,13.91,13.76,13.83,956400.0,9.3799,9.4274,9.3257,9.3731,956400.0
2009-03-27 11:30:00,13.83,13.87,13.78,13.83,929300.0,9.3731,9.4002,9.3393,9.3731,929300.0
2009-03-27 12:00:00,13.83,13.88,13.73,13.74,1246600.0,9.3731,9.407,9.3054,9.3121,1246600.0
2009-03-27 12:30:00,13.74,13.76,13.64,13.66,1195400.0,9.3121,9.3257,9.2444,9.2579,1195400.0
2009-03-27 13:00:00,13.66,13.73,13.61,13.7,1399700.0,9.2579,9.3054,9.224,9.285,1399700.0
2009-03-27 13:30:00,13.71,13.74,13.47,13.48,1317900.0,9.2918,9.3121,9.1292,9.1359,1317900.0
2009-03-27 14:00:00,13.48,13.65,13.44,13.59,693000.0,9.1359,9.2511,9.1088,9.2105,693000.0
2009-03-27 14:30:00,13.6,13.6,13.5,13.57,669800.0,9.2173,9.2173,9.1495,9.1969,669800.0
2009-03-27 15:00:00,13.56,13.61,13.51,13.54,1669100.0,9.1901,9.224,9.1563,9.1766,1669100.0
2009-03-27 15:30:00,13.54,13.62,13.51,13.58,2829700.0,9.1766,9.2308,9.1563,9.2037,2829700.0
2009-03-30 09:30:00,13.23,13.25,12.7,12.76,2552700.0,8.9665,8.98,8.6073,8.648,2552700.0
2009-03-30 10:00:00,12.76,12.85,12.74,12.77,1630800.0,8.648,8.709,8.6344,8.6547,1630800.0
2009-03-30 10:30:00,12.77,12.77,12.56,12.74,1338100.0,8.6547,8.6547,8.5124,8.6344,1338100.0
2009-03-30 11:00:00,12.75,12.86,12.7,12.76,1129200.0,8.6412,8.7157,8.6073,8.648,1129200.0
2009-03-30 11:30:00,12.75,12.79,12.71,12.77,776300.0,8.6412,8.6683,8.6141,8.6547,776300.0
2009-03-30 12:00:00,12.78,12.86,12.74,12.85,772500.0,8.6615,8.7157,8.6344,8.709,772500.0
2009-03-30 12:30:00,12.85,12.85,12.73,12.73,446300.0,8.709,8.709,8.6276,8.6276,446300.0
2009-03-30 13:00:00,12.74,12.76,12.68,12.73,658400.0,8.6344,8.648,8.5937,8.6276,658400.0
2009-03-30 13:30:00,12.73,12.77,12.65,12.7,742200.0,8.6276,8.6547,8.5734,8.6073,742200.0
2009-03-30 14:00:00,12.69,12.8,12.64,12.73,1103800.0,8.6005,8.6751,8.5666,8.6276,1103800.0
2009-03-30 14:30:00,12.73,12.77,12.64,12.69,793300.0,8.6276,8.6547,8.5666,8.6005,793300.0
2009-03-30 15:00:00,12.69,12.83,12.69,12.77,1479500.0,8.6005,8.6954,8.6005,8.6547,1479500.0
2009-03-30 15:30:00,12.77,12.92,12.76,12.88,2552500.0,8.6547,8.7564,8.648,8.7293,2552500.0
2009-03-31 09:30:00,13.03,13.18,12.99,13.09,946300.0,8.8309,8.9326,8.8038,8.8716,946300.0
2009-03-31 10:00:00,13.08,13.34,13.05,13.31,1544900.0,8.8648,9.041,8.8445,9.0207,1544900.0
2009-03-31 10:30:00,13.31,13.35,13.16,13.17,1013100.0,9.0207,9.0478,8.9191,8.9258,1013100.0
2009-03-31 11:00:00,13.18,13.25,13.15,13.22,938000.0,8.9326,8.98,8.9123,8.9597,938000.0
2009-03-31 11:30:00,13.21,13.25,13.1,13.22,637400.0,8.9529,8.98,8.8784,8.9597,637400.0
2009-03-31 12:00:00,13.22,13.31,13.17,13.28,920200.0,8.9597,9.0207,8.9258,9.0004,920200.0
2009-03-31 12:30:00,13.27,13.42,13.23,13.42,644000.0,8.9936,9.0953,8.9665,9.0953,644000.0
2009-03-31 13:00:00,13.42,13.5,13.41,13.45,637200.0,9.0953,9.1495,9.0885,9.1156,637200.0
2009-03-31 13:30:00,13.46,13.47,13.39,13.41,647200.0,9.1224,9.1292,9.0749,9.0885,647200.0
2009-03-31 14:00:00,13.41,13.42,13.36,13.41,560600.0,9.0885,9.0953,9.0546,9.0885,560600.0
2009-03-31 14:30:00,13.41,13.57,13.4,13.53,1036200.0,9.0885,9.1969,9.0817,9.1698,1036200.0
2009-03-31 15:00:00,13.53,13.53,13.38,13.43,1188300.0,9.1698,9.1698,9.0682,9.102,1188300.0
2009-03-31 15:30:00,13.43,13.43,13.22,13.24,3573000.0,9.102,9.102,8.9597,8.9733,3573000.0
2009-04-01 09:30:00,13.26,14.14,13.2,14.1,3126300.0,8.9868,9.5832,8.9462,9.5561,3126300.0
2009-04-01 10:00:00,14.09,14.25,13.9,13.91,4259800.0,9.5493,9.6578,9.4206,9.4274,4259800.0
2009-04-01 10:30:00,13.91,14.19,13.79,14.03,3891300.0,9.4274,9.6171,9.346,9.5087,3891300.0
2009-04-01 11:00:00,14.04,14.1,13.69,13.82,3361800.0,9.5155,9.5561,9.2783,9.3664,3361800.0
2009-04-01 11:30:00,13.81,13.98,13.77,13.94,2190700.0,9.3596,9.4748,9.3325,9.4477,2190700.0
2009-04-01 12:00:00,13.94,14.09,13.9,13.9,3567100.0,9.4477,9.5493,9.4206,9.4206,3567100.0
2009-04-01 12:30:00,13.9,14.0,13.88,13.94,1240700.0,9.4206,9.4884,9.407,9.4477,1240700.0
2009-04-01 13:00:00,13.95,14.02,13.82,13.92,1641600.0,9.4545,9.5019,9.3664,9.4341,1641600.0
2009-04-01 13:30:00,13.92,14.09,13.84,14.05,1441600.0,9.4341,9.5493,9.3799,9.5222,1441600.0
2009-04-01 14:00:00,14.05,14.09,14.02,14.08,1671000.0,9.5222,9.5493,9.5019,9.5426,1671000.0
2009-04-01 14:30:00,14.07,14.35,14.07,14.35,2441400.0,9.5358,9.7256,9.5358,9.7256,2441400.0
2009-04-01 15:00:00,14.35,14.36,14.06,14.21,2857400.0,9.7256,9.7323,9.529,9.6307,2857400.0
2009-04-01 15:30:00,14.21,14.52,14.13,14.18,6364000.0,9.6307,9.8408,9.5765,9.6103,6364000.0
2009-04-02 09:30:00,14.53,14.65,14.41,14.63,2864600.0,9.8476,9.9289,9.7662,9.9153,2864600.0
2009-04-02 10:00:00,14.64,14.7,14.5,14.51,3386500.0,9.9221,9.9628,9.8272,9.834,3386500.0
2009-04-02 10:30:00,14.51,14.64,14.5,14.58,2228000.0,9.834,9.9221,9.8272,9.8814,2228000.0
2009-04-02 11:00:00,14.58,14.81,14.57,14.81,1547900.0,9.8814,10.0373,9.8747,10.0373,1547900.0
2009-04-02 11:30:00,14.81,14.89,14.75,14.88,1629000.0,10.0373,10.0915,9.9967,10.0848,1629000.0
2009-04-02 12:00:00,14.89,15.04,14.86,15.0,2259800.0,10.0915,10.1932,10.0712,10.1661,2259800.0
2009-04-02 12:30:00,15.01,15.13,15.0,15.1,1906600.0,10.1729,10.2542,10.1661,10.2339,1906600.0
2009-04-02 13:00:00,15.1,15.16,15.09,15.16,1985600.0,10.2339,10.2745,10.2271,10.2745,1985600.0
2009-04-02 13:30:00,15.16,15.3,15.13,15.25,2965000.0,10.2745,10.3694,10.2542,10.3355,2965000.0
2009-04-02 14:00:00,15.26,15.39,15.21,15.27,2599800.0,10.3423,10.4304,10.3084,10.3491,2599800.0
2009-04-02 14:30:00,15.27,15.3,15.12,15.19,1957700.0,10.3491,10.3694,10.2474,10.2949,1957700.0
2009-04-02 15:00:00,15.18,15.31,15.14,15.3,5076700.0,10.2881,10.3762,10.261,10.3694,5076700.0
2009-04-02 15:30:00,15.3,15.31,15.17,15.23,9379500.0,10.3694,10.3762,10.2813,10.322,9379500.0
2009-04-03 09:30:00,15.2,15.39,14.85,15.34,3939000.0,10.3016,10.4304,10.0644,10.3965,3939000.0
2009-04-03 10:00:00,15.34,15.35,15.1,15.24,2362500.0,10.3965,10.4033,10.2339,10.3287,2362500.0
2009-04-03 10:30:00,15.24,15.29,15.18,15.27,2289300.0,10.3287,10.3626,10.2881,10.3491,2289300.0
2009-04-03 11:00:00,15.26,15.31,15.22,15.27,1553700.0,10.3423,10.3762,10.3152,10.3491,1553700.0
2009-04-03 11:30:00,15.27,15.34,15.25,15.34,1277100.0,10.3491,10.3965,10.3355,10.3965,1277100.0
2009-04-03 12:00:00,15.33,15.5,15.3,15.5,1143600.0,10.3897,10.505,10.3694,10.505,1143600.0
2009-04-03 12:30:00,15.49,15.55,15.4,15.41,693300.0,10.4982,10.5388,10.4372,10.444,693300.0
2009-04-03 13:00:00,15.4,15.49,15.37,15.49,675700.0,10.4372,10.4982,10.4169,10.4982,675700.0
2009-04-03 13:30:00,15.48,15.7,15.47,15.63,1943600.0,10.4914,10.6405,10.4846,10.5931,1943600.0
2009-04-03 14:00:00,15.64,15.7,15.53,15.69,1167600.0,10.5998,10.6405,10.5253,10.6337,1167600.0
2009-04-03 14:30:00,15.69,15.93,15.67,15.86,1867600.0,10.6337,10.7964,10.6202,10.7489,1867600.0
2009-04-03 15:00:00,15.86,15.86,15.65,15.77,3075600.0,10.7489,10.7489,10.6066,10.688,3075600.0
2009-04-03 15:30:00,15.77,16.0,15.76,15.97,4257200.0,10.688,10.8438,10.6812,10.8235,4257200.0
2009-04-06 09:30:00,15.81,15.85,15.51,15.68,3908400.0,10.7151,10.7422,10.5117,10.627,3908400.0
2009-04-06 10:00:00,15.68,15.8,15.63,15.72,2691000.0,10.627,10.7083,10.5931,10.6541,2691000.0
2009-04-06 10:30:00,15.73,15.78,15.69,15.71,1768200.0,10.6608,10.6947,10.6337,10.6473,1768200.0
2009-04-06 11:00:00,15.72,15.72,15.37,15.7,2830300.0,10.6541,10.6541,10.4169,10.6405,2830300.0
2009-04-06 11:30:00,15.71,15.71,15.57,15.66,1553700.0,10.6473,10.6473,10.5524,10.6134,1553700.0
2009-04-06 12:00:00,15.66,15.69,15.56,15.61,1303000.0,10.6134,10.6337,10.5456,10.5795,1303000.0
2009-04-06 12:30:00,15.62,15.69,15.53,15.67,1343200.0,10.5863,10.6337,10.5253,10.6202,1343200.0
2009-04-06 13:00:00,15.66,15.69,15.57,15.59,977300.0,10.6134,10.6337,10.5524,10.566,977300.0
2009-04-06 13:30:00,15.59,15.66,15.5,15.62,651900.0,10.566,10.6134,10.505,10.5863,651900.0
2009-04-06 14:00:00,15.63,15.67,15.57,15.64,886500.0,10.5931,10.6202,10.5524,10.5998,886500.0
2009-04-06 14:30:00,15.64,15.73,15.57,15.73,2192600.0,10.5998,10.6608,10.5524,10.6608,2192600.0
2009-04-06 15:00:00,15.72,15.73,15.61,15.68,2309500.0,10.6541,10.6608,10.5795,10.627,2309500.0
2009-04-06 15:30:00,15.68,15.75,15.66,15.71,3515700.0,10.627,10.6744,10.6134,10.6473,3515700.0
2009-04-07 09:30:00,15.05,15.05,14.53,14.54,4335700.0,10.2,10.2,9.8476,9.8543,4335700.0
2009-04-07 10:00:00,14.53,14.78,14.41,14.77,3109300.0,9.8476,10.017,9.7662,10.0102,3109300.0
2009-04-07 10:30:00,14.77,14.79,14.62,14.7,2389800.0,10.0102,10.0238,9.9086,9.9628,2389800.0
2009-04-07 11:00:00,14.7,14.8,14.67,14.79,1323700.0,9.9628,10.0305,9.9424,10.0238,1323700.0
2009-04-07 11:30:00,14.78,14.85,14.63,14.7,1465700.0,10.017,10.0644,9.9153,9.9628,1465700.0
2009-04-07 12:00:00,14.7,14.72,14.64,14.67,1232200.0,9.9628,9.9763,9.9221,9.9424,1232200.0
2009-04-07 12:30:00,14.67,14.78,14.66,14.71,1369700.0,9.9424,10.017,9.9357,9.9695,1369700.0
2009-04-07 13:00:00,14.7,14.71,14.55,14.56,717300.0,9.9628,9.9695,9.8611,9.8679,717300.0
2009-04-07 13:30:00,14.55,14.57,14.5,14.52,1197000.0,9.8611,9.8747,9.8272,9.8408,1197000.0
2009-04-07 14:00:00,14.52,14.53,14.42,14.46,1007300.0,9.8408,9.8476,9.773,9.8001,1007300.0
2009-04-07 14:30:00,14.45,14.55,14.43,14.53,1459800.0,9.7933,9.8611,9.7798,9.8476,1459800.0
2009-04-07 15:00:00,14.54,14.65,14.47,14.47,2022600.0,9.8543,9.9289,9.8069,9.8069,2022600.0
2009-04-07 15:30:00,14.48,14.6,14.44,14.47,3411600.0,9.8137,9.895,9.7866,9.8069,3411600.0
2009-04-08 09:30:00,14.7,14.9,14.55,14.75,1365800.0,9.9628,10.0983,9.8611,9.9967,1365800.0
2009-04-08 10:00:00,14.75,14.76,14.52,14.56,987300.0,9.9967,10.0034,9.8408,9.8679,987300.0
2009-04-08 10:30:00,14.57,14.64,14.5,14.54,759600.0,9.8747,9.9221,9.8272,9.8543,759600.0
2009-04-08 11:00:00,14.54,14.78,14.53,14.75,781800.0,9.8543,10.017,9.8476,9.9967,781800.0
2009-04-08 11:30:00,14.74,14.91,14.72,14.88,742100.0,9.9899,10.1051,9.9763,10.0848,742100.0
2009-04-08 12:00:00,14.88,15.0,14.85,14.98,664500.0,10.0848,10.1661,10.0644,10.1525,664500.0
2009-04-08 12:30:00,14.98,15.02,14.88,14.95,839000.0,10.1525,10.1796,10.0848,10.1322,839000.0
2009-04-08 13:00:00,14.95,14.96,14.84,14.89,676100.0,10.1322,10.139,10.0577,10.0915,676100.0
2009-04-08 13:30:00,14.9,14.92,14.82,14.89,462700.0,10.0983,10.1119,10.0441,10.0915,462700.0
2009-04-08 14:00:00,14.89,14.9,14.71,14.81,1196500.0,10.0915,10.0983,9.9695,10.0373,1196500.0
2009-04-08 14:30:00,14.82,14.87,14.76,14.8,847500.0,10.0441,10.078,10.0034,10.0305,847500.0
2009-04-08 15:00:00,14.8,14.9,14.71,14.87,1190300.0,10.0305,10.0983,9.9695,10.078,1190300.0
2009-04-08 15:30:00,14.88,14.95,14.82,14.94,2938800.0,10.0848,10.1322,10.0441,10.1254,2938800.0
2009-04-09 09:30:00,15.45,15.5,15.07,15.15,2458800.0,10.4711,10.505,10.2135,10.2678,2458800.0
2009-04-09 10:00:00,15.15,15.18,15.04,15.07,1640200.0,10.2678,10.2881,10.1932,10.2135,1640200.0
2009-04-09 10:30:00,15.08,15.17,15.05,15.15,1511300.0,10.2203,10.2813,10.2,10.2678,1511300.0
2009-04-09 11:00:00,15.15,15.18,15.09,15.13,1401100.0,10.2678,10.2881,10.2271,10.2542,1401100.0
2009-04-09 11:30:00,15.13,15.28,15.08,15.28,1196400.0,10.2542,10.3559,10.2203,10.3559,1196400.0
2009-04-09 12:00:00,15.29,15.29,15.18,15.26,524700.0,10.3626,10.3626,10.2881,10.3423,524700.0
2009-04-09 12:30:00,15.26,15.27,15.18,15.19,1103800.0,10.3423,10.3491,10.2881,10.2949,1103800.0
2009-04-09 13:00:00,15.19,15.21,15.18,15.19,883900.0,10.2949,10.3084,10.2881,10.2949,883900.0
2009-04-09 13:30:00,15.19,15.21,15.19,15.2,860400.0,10.2949,10.3084,10.2949,10.3016,860400.0
2009-04-09 14:00:00,15.2,15.21,15.08,15.19,816000.0,10.3016,10.3084,10.2203,10.2949,816000.0
2009-04-09 14:30:00,15.19,15.27,15.17,15.23,922100.0,10.2949,10.3491,10.2813,10.322,922100.0
2009-04-09 15:00:00,15.22,15.25,15.14,15.14,1325100.0,10.3152,10.3355,10.261,10.261,1325100.0
2009-04-09 15:30:00,15.14,15.17,15.02,15.1,3815100.0,10.261,10.2813,10.1796,10.2339,3815100.0
2009-04-13 09:30:00,14.78,14.92,14.72,14.75,1431800.0,10.017,10.1119,9.9763,9.9967,1431800.0
2009-04-13 10:00:00,14.75,14.9,14.74,14.75,1238500.0,9.9967,10.0983,9.9899,9.9967,1238500.0
2009-04-13 10:30:00,14.75,14.77,14.63,14.67,972200.0,9.9967,10.0102,9.9153,9.9424,972200.0
2009-04-13 11:00:00,14.68,14.68,14.58,14.67,1027600.0,9.9492,9.9492,9.8814,9.9424,1027600.0
2009-04-13 11:30:00,14.66,14.73,14.65,14.68,668500.0,9.9357,9.9831,9.9289,9.9492,668500.0
2009-04-13 12:00:00,14.68,14.7,14.63,14.66,832000.0,9.9492,9.9628,9.9153,9.9357,832000.0
2009-04-13 12:30:00,14.66,14.74,14.66,14.69,671200.0,9.9357,9.9899,9.9357,9.956,671200.0
2009-04-13 13:00:00,14.69,14.71,14.64,14.68,658800.0,9.956,9.9695,9.9221,9.9492,658800.0
2009-04-13 13:30:00,14.68,14.71,14.67,14.71,801700.0,9.9492,9.9695,9.9424,9.9695,801700.0
2009-04-13 14:00:00,14.71,14.76,14.68,14.72,640900.0,9.9695,10.0034,9.9492,9.9763,640900.0
2009-04-13 14:30:00,14.72,14.82,14.66,14.67,1334200.0,9.9763,10.0441,9.9357,9.9424,1334200.0
2009-04-13 15:00:00,14.67,14.84,14.63,14.82,1163900.0,9.9424,10.0577,9.9153,10.0441,1163900.0
2009-04-13 15:30:00,14.82,14.92,14.79,14.79,2093900.0,10.0441,10.1119,10.0238,10.0238,2093900.0
2009-04-14 09:30:00,14.89,14.89,14.52,14.58,1627300.0,10.0915,10.0915,9.8408,9.8814,1627300.0
2009-04-14 10:00:00,14.59,14.71,14.52,14.69,1423800.0,9.8882,9.9695,9.8408,9.956,1423800.0
2009-04-14 10:30:00,14.68,14.8,14.6,14.63,910200.0,9.9492,10.0305,9.895,9.9153,910200.0
2009-04-14 11:00:00,14.62,14.72,14.55,14.67,1049800.0,9.9086,9.9763,9.8611,9.9424,1049800.0
2009-04-14 11:30:00,14.67,14.82,14.67,14.78,574000.0,9.9424,10.0441,9.9424,10.017,574000.0
2009-04-14 12:00:00,14.77,14.77,14.67,14.73,299400.0,10.0102,10.0102,9.9424,9.9831,299400.0
2009-04-14 12:30:00,14.73,14.74,14.58,14.61,347600.0,9.9831,9.9899,9.8814,9.9018,347600.0
2009-04-14 13:00:00,14.6,14.67,14.56,14.65,558300.0,9.895,9.9424,9.8679,9.9289,558300.0
2009-04-14 13:30:00,14.65,14.67,14.54,14.59,380500.0,9.9289,9.9424,9.8543,9.8882,380500.0
2009-04-14 14:00:00,14.59,14.64,14.53,14.59,549200.0,9.8882,9.9221,9.8476,9.8882,549200.0
2009-04-14 14:30:00,14.59,14.65,14.55,14.65,675400.0,9.8882,9.9289,9.8611,9.9289,675400.0
2009-04-14 15:00:00,14.65,14.71,14.61,14.66,1269100.0,9.9289,9.9695,9.9018,9.9357,1269100.0
2009-04-14 15:30:00,14.65,14.79,14.55,14.59,2502300.0,9.9289,10.0238,9.8611,9.8882,2502300.0
2009-04-15 09:30:00,14.63,14.64,14.25,14.46,1193700.0,9.9153,9.9221,9.6578,9.8001,1193700.0
2009-04-15 10:00:00,14.45,14.72,14.39,14.71,1325500.0,9.7933,9.9763,9.7527,9.9695,1325500.0
2009-04-15 10:30:00,14.71,14.71,14.55,14.61,779000.0,9.9695,9.9695,9.8611,9.9018,779000.0
2009-04-15 11:00:00,14.6,14.63,14.55,14.62,461700.0,9.895,9.9153,9.8611,9.9086,461700.0
2009-04-15 11:30:00,14.62,14.66,14.56,14.64,400000.0,9.9086,9.9357,9.8679,9.9221,400000.0
2009-04-15 12:00:00,14.64,14.67,14.59,14.59,323700.0,9.9221,9.9424,9.8882,9.8882,323700.0
2009-04-15 12:30:00,14.59,14.69,14.55,14.66,297300.0,9.8882,9.956,9.8611,9.9357,297300.0
2009-04-15 13:00:00,14.67,14.7,14.63,14.64,316500.0,9.9424,9.9628,9.9153,9.9221,316500.0
2009-04-15 13:30:00,14.64,14.65,14.52,14.56,380300.0,9.9221,9.9289,9.8408,9.8679,380300.0
2009-04-15 14:00:00,14.55,14.6,14.44,14.46,496700.0,9.8611,9.895,9.7866,9.8001,496700.0
2009-04-15 14:30:00,14.46,14.49,14.4,14.44,634600.0,9.8001,9.8204,9.7594,9.7866,634600.0
2009-04-15 15:00:00,14.44,14.61,14.44,14.52,992300.0,9.7866,9.9018,9.7866,9.8408,992300.0
2009-04-15 15:30:00,14.52,14.73,14.51,14.68,1630900.0,9.8408,9.9831,9.834,9.9492,1630900.0
2009-04-16 09:30:00,14.82,15.06,14.82,14.99,1196500.0,10.0441,10.2068,10.0441,10.1593,1196500.0
2009-04-16 10:00:00,14.99,15.01,14.87,14.89,859700.0,10.1593,10.1729,10.078,10.0915,859700.0
2009-04-16 10:30:00,14.88,14.9,14.6,14.63,712100.0,10.0848,10.0983,9.895,9.9153,712100.0
2009-04-16 11:00:00,14.63,14.71,14.62,14.68,376200.0,9.9153,9.9695,9.9086,9.9492,376200.0
2009-04-16 11:30:00,14.68,14.73,14.66,14.73,461900.0,9.9492,9.9831,9.9357,9.9831,461900.0
2009-04-16 12:00:00,14.73,14.81,14.7,14.75,426800.0,9.9831,10.0373,9.9628,9.9967,426800.0
2009-04-16 12:30:00,14.75,14.82,14.73,14.8,334300.0,9.9967,10.0441,9.9831,10.0305,334300.0
2009-04-16 13:00:00,14.8,14.87,14.79,14.83,286700.0,10.0305,10.078,10.0238,10.0509,286700.0
2009-04-16 13:30:00,14.83,14.83,14.77,14.81,313900.0,10.0509,10.0509,10.0102,10.0373,313900.0
2009-04-16 14:00:00,14.81,14.99,14.81,14.96,971400.0,10.0373,10.1593,10.0373,10.139,971400.0
2009-04-16 14:30:00,14.97,15.09,14.93,15.08,1477200.0,10.1458,10.2271,10.1187,10.2203,1477200.0
2009-04-16 15:00:00,15.09,15.2,15.01,15.11,962200.0,10.2271,10.3016,10.1729,10.2406,962200.0
2009-04-16 15:30:00,15.12,15.19,15.0,15.05,2712700.0,10.2474,10.2949,10.1661,10.2,2712700.0
2009-04-17 09:30:00,15.2,15.3,14.98,15.06,2599400.0,10.3016,10.3694,10.1525,10.2068,2599400.0
2009-04-17 10:00:00,15.07,15.1,15.0,15.04,528800.0,10.2135,10.2339,10.1661,10.1932,528800.0
2009-04-17 10:30:00,15.03,15.04,14.93,14.96,597600.0,10.1864,10.1932,10.1187,10.139,597600.0
2009-04-17 11:00:00,14.96,14.97,14.85,14.87,661500.0,10.139,10.1458,10.0644,10.078,661500.0
2009-04-17 11:30:00,14.87,14.99,14.87,14.95,891300.0,10.078,10.1593,10.078,10.1322,891300.0
2009-04-17 12:00:00,14.94,14.99,14.93,14.99,1139200.0,10.1254,10.1593,10.1187,10.1593,1139200.0
2009-04-17 12:30:00,14.98,15.07,14.94,15.07,811200.0,10.1525,10.2135,10.1254,10.2135,811200.0
2009-04-17 13:00:00,15.07,15.36,15.06,15.32,1455600.0,10.2135,10.4101,10.2068,10.383,1455600.0
2009-04-17 13:30:00,15.32,15.32,15.23,15.3,601200.0,10.383,10.383,10.322,10.3694,601200.0
2009-04-17 14:00:00,15.3,15.35,15.27,15.32,1133600.0,10.3694,10.4033,10.3491,10.383,1133600.0
2009-04-17 14:30:00,15.32,15.35,15.28,15.3,1278100.0,10.383,10.4033,10.3559,10.3694,1278100.0
2009-04-17 15:00:00,15.3,15.32,15.22,15.28,1382600.0,10.3694,10.383,10.3152,10.3559,1382600.0
2009-04-17 15:30:00,15.29,15.32,15.22,15.28,3537700.0,10.3626,10.383,10.3152,10.3559,3537700.0
2009-04-20 09:30:00,15.03,15.17,14.8,14.84,982700.0,10.1864,10.2813,10.0305,10.0577,982700.0
2009-04-20 10:00:00,14.84,14.85,14.59,14.64,1008900.0,10.0577,10.0644,9.8882,9.9221,1008900.0
2009-04-20 10:30:00,14.63,14.75,14.6,14.65,684500.0,9.9153,9.9967,9.895,9.9289,684500.0
2009-04-20 11:00:00,14.64,14.71,14.63,14.68,526600.0,9.9221,9.9695,9.9153,9.9492,526600.0
2009-04-20 11:30:00,14.67,14.67,14.58,14.59,684100.0,9.9424,9.9424,9.8814,9.8882,684100.0
2009-04-20 12:00:00,14.59,14.6,14.52,14.59,403200.0,9.8882,9.895,9.8408,9.8882,403200.0
2009-04-20 12:30:00,14.59,14.68,14.58,14.68,225100.0,9.8882,9.9492,9.8814,9.9492,225100.0
2009-04-20 13:00:00,14.67,14.68,14.58,14.61,237200.0,9.9424,9.9492,9.8814,9.9018,237200.0
2009-04-20 13:30:00,14.6,14.64,14.59,14.62,302400.0,9.895,9.9221,9.8882,9.9086,302400.0
2009-04-20 14:00:00,14.61,14.64,14.57,14.63,357600.0,9.9018,9.9221,9.8747,9.9153,357600.0
2009-04-20 14:30:00,14.63,14.65,14.52,14.54,678400.0,9.9153,9.9289,9.8408,9.8543,678400.0
2009-04-20 15:00:00,14.54,14.6,14.5,14.53,749000.0,9.8543,9.895,9.8272,9.8476,749000.0
2009-04-20 15:30:00,14.54,14.68,14.53,14.59,2187600.0,9.8543,9.9492,9.8476,9.8882,2187600.0
2009-04-21 09:30:00,14.39,14.88,14.28,14.88,1173200.0,9.7527,10.0848,9.6781,10.0848,1173200.0
2009-04-21 10:00:00,14.87,14.88,14.67,14.7,1646000.0,10.078,10.0848,9.9424,9.9628,1646000.0
2009-04-21 10:30:00,14.7,14.91,14.68,14.9,1446200.0,9.9628,10.1051,9.9492,10.0983,1446200.0
2009-04-21 11:00:00,14.9,15.05,14.9,14.99,937900.0,10.0983,10.2,10.0983,10.1593,937900.0
2009-04-21 11:30:00,15.0,15.14,14.99,15.11,631100.0,10.1661,10.261,10.1593,10.2406,631100.0
2009-04-21 12:00:00,15.12,15.23,15.1,15.21,712500.0,10.2474,10.322,10.2339,10.3084,712500.0
2009-04-21 12:30:00,15.2,15.36,15.2,15.2,1170900.0,10.3016,10.4101,10.3016,10.3016,1170900.0
2009-04-21 13:00:00,15.2,15.23,15.05,15.08,695500.0,10.3016,10.322,10.2,10.2203,695500.0
2009-04-21 13:30:00,15.08,15.09,14.99,14.99,762300.0,10.2203,10.2271,10.1593,10.1593,762300.0
2009-04-21 14:00:00,15.0,15.06,14.89,14.96,667500.0,10.1661,10.2068,10.0915,10.139,667500.0
2009-04-21 14:30:00,14.97,14.99,14.88,14.89,1161900.0,10.1458,10.1593,10.0848,10.0915,1161900.0
2009-04-21 15:00:00,14.88,15.11,14.88,15.06,816100.0,10.0848,10.2406,10.0848,10.2068,816100.0
2009-04-21 15:30:00,15.06,15.1,15.0,15.08,1348500.0,10.2068,10.2339,10.1661,10.2203,1348500.0
2009-04-22 09:30:00,14.93,15.0,14.65,14.75,1358000.0,10.1187,10.1661,9.9289,9.9967,1358000.0
2009-04-22 10:00:00,14.76,14.9,14.68,14.88,1968500.0,10.0034,10.0983,9.9492,10.0848,1968500.0
2009-04-22 10:30:00,14.88,14.94,14.81,14.83,1216500.0,10.0848,10.1254,10.0373,10.0509,1216500.0
2009-04-22 11:00:00,14.83,14.96,14.8,14.93,734400.0,10.0509,10.139,10.0305,10.1187,734400.0
2009-04-22 11:30:00,14.93,15.0,14.93,14.99,883000.0,10.1187,10.1661,10.1187,10.1593,883000.0
2009-04-22 12:00:00,15.0,15.02,14.83,14.83,816800.0,10.1661,10.1796,10.0509,10.0509,816800.0
2009-04-22 12:30:00,14.83,14.84,14.69,14.75,729900.0,10.0509,10.0577,9.956,9.9967,729900.0
2009-04-22 13:00:00,14.74,14.86,14.72,14.86,771300.0,9.9899,10.0712,9.9763,10.0712,771300.0
2009-04-22 13:30:00,14.86,14.94,14.81,14.85,752100.0,10.0712,10.1254,10.0373,10.0644,752100.0
2009-04-22 14:00:00,14.85,15.11,14.85,15.06,1474000.0,10.0644,10.2406,10.0644,10.2068,1474000.0
2009-04-22 14:30:00,15.07,15.19,15.04,15.06,1223000.0,10.2135,10.2949,10.1932,10.2068,1223000.0
2009-04-22 15:00:00,15.07,15.14,14.94,14.99,1622400.0,10.2135,10.261,10.1254,10.1593,1622400.0
2009-04-22 15:30:00,15.0,15.0,14.71,14.75,2110100.0,10.1661,10.1661,9.9695,9.9967,2110100.0
2009-04-23 09:30:00,14.95,15.06,14.8,14.9,1334300.0,10.1322,10.2068,10.0305,10.0983,1334300.0
2009-04-23 10:00:00,14.9,14.9,14.68,14.86,2197300.0,10.0983,10.0983,9.9492,10.0712,2197300.0
2009-04-23 10:30:00,14.85,14.89,14.71,14.72,1085400.0,10.0644,10.0915,9.9695,9.9763,1085400.0
2009-04-23 11:00:00,14.71,14.79,14.64,14.66,1053400.0,9.9695,10.0238,9.9221,9.9357,1053400.0
2009-04-23 11:30:00,14.66,14.67,14.52,14.53,692800.0,9.9357,9.9424,9.8408,9.8476,692800.0
2009-04-23 12:00:00,14.52,14.76,14.5,14.67,810700.0,9.8408,10.0034,9.8272,9.9424,810700.0
2009-04-23 12:30:00,14.67,14.8,14.59,14.78,594700.0,9.9424,10.0305,9.8882,10.017,594700.0
2009-04-23 13:00:00,14.77,15.02,14.75,14.95,1204900.0,10.0102,10.1796,9.9967,10.1322,1204900.0
2009-04-23 13:30:00,14.95,15.02,14.92,14.99,777500.0,10.1322,10.1796,10.1119,10.1593,777500.0
2009-04-23 14:00:00,14.99,15.01,14.89,15.0,841400.0,10.1593,10.1729,10.0915,10.1661,841400.0
2009-04-23 14:30:00,14.99,15.1,14.95,14.99,912600.0,10.1593,10.2339,10.1322,10.1593,912600.0
2009-04-23 15:00:00,14.98,15.01,14.86,14.95,1119800.0,10.1525,10.1729,10.0712,10.1322,1119800.0
2009-04-23 15:30:00,14.95,15.15,14.9,15.12,2517400.0,10.1322,10.2678,10.0983,10.2474,2517400.0
2009-04-24 09:30:00,15.2,15.4,15.08,15.21,2180800.0,10.3016,10.4372,10.2203,10.3084,2180800.0
2009-04-24 10:00:00,15.23,15.3,14.98,15.05,1266000.0,10.322,10.3694,10.1525,10.2,1266000.0
2009-04-24 10:30:00,15.05,15.22,15.03,15.16,2224000.0,10.2,10.3152,10.1864,10.2745,2224000.0
2009-04-24 11:00:00,15.16,15.19,15.09,15.13,968600.0,10.2745,10.2949,10.2271,10.2542,968600.0
2009-04-24 11:30:00,15.13,15.17,15.1,15.13,755300.0,10.2542,10.2813,10.2339,10.2542,755300.0
2009-04-24 12:00:00,15.13,15.15,15.1,15.12,562600.0,10.2542,10.2678,10.2339,10.2474,562600.0
2009-04-24 12:30:00,15.13,15.13,15.04,15.09,1023200.0,10.2542,10.2542,10.1932,10.2271,1023200.0
2009-04-24 13:00:00,15.09,15.11,15.01,15.03,551000.0,10.2271,10.2406,10.1729,10.1864,551000.0
2009-04-24 13:30:00,15.03,15.03,14.81,14.83,1042000.0,10.1864,10.1864,10.0373,10.0509,1042000.0
2009-04-24 14:00:00,14.83,14.97,14.7,14.97,1664000.0,10.0509,10.1458,9.9628,10.1458,1664000.0
2009-04-24 14:30:00,14.97,15.15,14.92,15.15,1948400.0,10.1458,10.2678,10.1119,10.2678,1948400.0
2009-04-24 15:00:00,15.15,15.24,15.13,15.19,1330200.0,10.2678,10.3287,10.2542,10.2949,1330200.0
2009-04-24 15:30:00,15.18,15.43,15.18,15.33,4629600.0,10.2881,10.4575,10.2881,10.3897,4629600.0
2009-04-27 09:30:00,15.68,16.36,15.65,15.91,8924300.0,10.627,11.0878,10.6066,10.7828,8924300.0
2009-04-27 10:00:00,15.9,16.02,15.52,15.96,4077400.0,10.7761,10.8574,10.5185,10.8167,4077400.0
2009-04-27 10:30:00,15.97,16.2,15.9,16.04,3628300.0,10.8235,10.9794,10.7761,10.8709,3628300.0
2009-04-27 11:00:00,16.04,16.08,15.83,15.92,1466000.0,10.8709,10.8981,10.7286,10.7896,1466000.0
2009-04-27 11:30:00,15.93,15.97,15.87,15.91,1119000.0,10.7964,10.8235,10.7557,10.7828,1119000.0
2009-04-27 12:00:00,15.9,16.01,15.81,15.82,1253800.0,10.7761,10.8506,10.7151,10.7218,1253800.0
2009-04-27 12:30:00,15.82,16.07,15.73,15.99,2402400.0,10.7218,10.8913,10.6608,10.8371,2402400.0
2009-04-27 13:00:00,15.99,15.99,15.88,15.9,785900.0,10.8371,10.8371,10.7625,10.7761,785900.0
2009-04-27 13:30:00,15.9,15.92,15.81,15.85,1063100.0,10.7761,10.7896,10.7151,10.7422,1063100.0
2009-04-27 14:00:00,15.85,15.95,15.84,15.95,973200.0,10.7422,10.8099,10.7354,10.8099,973200.0
2009-04-27 14:30:00,15.95,15.95,15.86,15.91,1026700.0,10.8099,10.8099,10.7489,10.7828,1026700.0
2009-04-27 15:00:00,15.91,16.0,15.83,15.86,1056200.0,10.7828,10.8438,10.7286,10.7489,1056200.0
2009-04-27 15:30:00,15.85,15.93,15.75,15.84,3078500.0,10.7422,10.7964,10.6744,10.7354,3078500.0
2009-04-28 09:30:00,15.49,15.49,14.71,14.71,6481100.0,10.4982,10.4982,9.9695,9.9695,6481100.0
2009-04-28 10:00:00,14.72,15.01,14.71,14.79,3315500.0,9.9763,10.1729,9.9695,10.0238,3315500.0
2009-04-28 10:30:00,14.79,14.98,14.76,14.92,1968400.0,10.0238,10.1525,10.0034,10.1119,1968400.0
2009-04-28 11:00:00,14.92,14.96,14.86,14.89,1253300.0,10.1119,10.139,10.0712,10.0915,1253300.0
2009-04-28 11:30:00,14.9,14.92,14.77,14.8,1576900.0,10.0983,10.1119,10.0102,10.0305,1576900.0
2009-04-28 12:00:00,14.81,14.9,14.8,14.86,648400.0,10.0373,10.0983,10.0305,10.0712,648400.0
2009-04-28 12:30:00,14.87,14.9,14.81,14.84,560500.0,10.078,10.0983,10.0373,10.0577,560500.0
2009-04-28 13:00:00,14.84,14.9,14.71,14.75,1176500.0,10.0577,10.0983,9.9695,9.9967,1176500.0
2009-04-28 13:30:00,14.75,14.82,14.67,14.69,1298500.0,9.9967,10.0441,9.9424,9.956,1298500.0
2009-04-28 14:00:00,14.7,14.82,14.66,14.8,1324200.0,9.9628,10.0441,9.9357,10.0305,1324200.0
2009-04-28 14:30:00,14.8,14.86,14.6,14.6,1716300.0,10.0305,10.0712,9.895,9.895,1716300.0
2009-04-28 15:00:00,14.6,14.77,14.59,14.66,1756200.0,9.895,10.0102,9.8882,9.9357,1756200.0
2009-04-28 15:30:00,14.66,14.74,14.61,14.69,2283900.0,9.9357,9.9899,9.9018,9.956,2283900.0
2009-04-29 09:30:00,14.85,15.09,14.79,15.0,1945800.0,10.0644,10.2271,10.0238,10.1661,1945800.0
2009-04-29 10:00:00,15.0,15.1,14.97,15.02,1771800.0,10.1661,10.2339,10.1458,10.1796,1771800.0
2009-04-29 10:30:00,15.02,15.06,15.0,15.01,926600.0,10.1796,10.2068,10.1661,10.1729,926600.0
2009-04-29 11:00:00,15.02,15.09,14.99,15.01,872600.0,10.1796,10.2271,10.1593,10.1729,872600.0
2009-04-29 11:30:00,15.02,15.03,14.87,14.87,941100.0,10.1796,10.1864,10.078,10.078,941100.0
2009-04-29 12:00:00,14.88,14.94,14.86,14.89,702500.0,10.0848,10.1254,10.0712,10.0915,702500.0
2009-04-29 12:30:00,14.9,14.98,14.84,14.89,689900.0,10.0983,10.1525,10.0577,10.0915,689900.0
2009-04-29 13:00:00,14.89,15.02,14.88,15.0,731500.0,10.0915,10.1796,10.0848,10.1661,731500.0
2009-04-29 13:30:00,15.0,15.01,14.93,14.97,581000.0,10.1661,10.1729,10.1187,10.1458,581000.0
2009-04-29 14:00:00,14.97,14.99,14.83,14.94,998400.0,10.1458,10.1593,10.0509,10.1254,998400.0
2009-04-29 14:30:00,14.94,15.04,14.91,15.02,3187000.0,10.1254,10.1932,10.1051,10.1796,3187000.0
2009-04-29 15:00:00,15.02,15.04,14.84,14.89,1679900.0,10.1796,10.1932,10.0577,10.0915,1679900.0
2009-04-29 15:30:00,14.9,14.9,14.76,14.84,2984000.0,10.0983,10.0983,10.0034,10.0577,2984000.0
2009-04-30 09:30:00,15.29,15.37,15.04,15.05,2157300.0,10.3626,10.4169,10.1932,10.2,2157300.0
2009-04-30 10:00:00,15.05,15.21,14.98,15.03,1419900.0,10.2,10.3084,10.1525,10.1864,1419900.0
2009-04-30 10:30:00,15.03,15.05,14.88,15.03,1435100.0,10.1864,10.2,10.0848,10.1864,1435100.0
2009-04-30 11:00:00,15.03,15.13,14.97,15.09,1605100.0,10.1864,10.2542,10.1458,10.2271,1605100.0
2009-04-30 11:30:00,15.09,15.11,14.95,14.98,1009700.0,10.2271,10.2406,10.1322,10.1525,1009700.0
2009-04-30 12:00:00,14.98,15.03,14.95,15.0,1306900.0,10.1525,10.1864,10.1322,10.1661,1306900.0
2009-04-30 12:30:00,15.0,15.0,14.79,14.89,1159000.0,10.1661,10.1661,10.0238,10.0915,1159000.0
2009-04-30 13:00:00,14.88,14.96,14.75,14.76,916500.0,10.0848,10.139,9.9967,10.0034,916500.0
2009-04-30 13:30:00,14.76,14.92,14.75,14.86,1125600.0,10.0034,10.1119,9.9967,10.0712,1125600.0
2009-04-30 14:00:00,14.86,14.88,14.78,14.82,1165100.0,10.0712,10.0848,10.017,10.0441,1165100.0
2009-04-30 14:30:00,14.82,14.83,14.71,14.73,1551400.0,10.0441,10.0509,9.9695,9.9831,1551400.0
2009-04-30 15:00:00,14.74,14.74,14.5,14.66,2187700.0,9.9899,9.9899,9.8272,9.9357,2187700.0
2009-04-30 15:30:00,14.67,14.77,14.57,14.61,4286300.0,9.9424,10.0102,9.8747,9.9018,4286300.0
2009-05-01 09:30:00,14.92,14.92,14.01,14.1,3013900.0,10.1119,10.1119,9.4951,9.5561,3013900.0
2009-05-01 10:00:00,14.1,14.18,14.0,14.09,2006700.0,9.5561,9.6103,9.4884,9.5493,2006700.0
2009-05-01 10:30:00,14.09,14.1,13.79,13.8,1918900.0,9.5493,9.5561,9.346,9.3528,1918900.0
2009-05-01 11:00:00,13.8,14.07,13.74,13.97,2328900.0,9.3528,9.5358,9.3121,9.468,2328900.0
2009-05-01 11:30:00,13.97,14.05,13.96,14.0,1271100.0,9.468,9.5222,9.4612,9.4884,1271100.0
2009-05-01 12:00:00,14.01,14.06,13.95,13.97,1515600.0,9.4951,9.529,9.4545,9.468,1515600.0
2009-05-01 12:30:00,13.96,14.0,13.95,14.0,1010900.0,9.4612,9.4884,9.4545,9.4884,1010900.0
2009-05-01 13:00:00,14.0,14.22,13.98,14.21,1573600.0,9.4884,9.6375,9.4748,9.6307,1573600.0
2009-05-01 13:30:00,14.21,14.39,14.21,14.28,1593400.0,9.6307,9.7527,9.6307,9.6781,1593400.0
2009-05-01 14:00:00,14.28,14.37,14.25,14.31,866700.0,9.6781,9.7391,9.6578,9.6985,866700.0
2009-05-01 14:30:00,14.32,14.36,14.26,14.3,1227400.0,9.7052,9.7323,9.6646,9.6917,1227400.0
2009-05-01 15:00:00,14.29,14.33,14.16,14.2,1516000.0,9.6849,9.712,9.5968,9.6239,1516000.0
2009-05-01 15:30:00,14.2,14.31,14.15,14.28,2848300.0,9.6239,9.6985,9.59,9.6781,2848300.0
2009-05-04 09:30:00,14.43,14.66,14.29,14.66,1412300.0,9.7798,9.9357,9.6849,9.9357,1412300.0
2009-05-04 10:00:00,14.66,14.95,14.65,14.68,1683900.0,9.9357,10.1322,9.9289,9.9492,1683900.0
2009-05-04 10:30:00,14.68,14.71,14.55,14.6,1050100.0,9.9492,9.9695,9.8611,9.895,1050100.0
2009-05-04 11:00:00,14.61,14.74,14.61,14.67,1171300.0,9.9018,9.9899,9.9018,9.9424,1171300.0
2009-05-04 11:30:00,14.66,14.7,14.65,14.68,908700.0,9.9357,9.9628,9.9289,9.9492,908700.0
2009-05-04 12:00:00,14.67,14.7,14.6,14.62,1427100.0,9.9424,9.9628,9.895,9.9086,1427100.0
2009-05-04 12:30:00,14.62,14.67,14.61,14.62,447500.0,9.9086,9.9424,9.9018,9.9086,447500.0
2009-05-04 13:00:00,14.63,14.75,14.62,14.73,646800.0,9.9153,9.9967,9.9086,9.9831,646800.0
2009-05-04 13:30:00,14.74,14.86,14.73,14.83,888100.0,9.9899,10.0712,9.9831,10.0509,888100.0
2009-05-04 14:00:00,14.84,14.85,14.74,14.85,680400.0,10.0577,10.0644,9.9899,10.0644,680400.0
2009-05-04 14:30:00,14.85,14.95,14.84,14.88,946600.0,10.0644,10.1322,10.0577,10.0848,946600.0
2009-05-04 15:00:00,14.88,14.93,14.85,14.86,1075500.0,10.0848,10.1187,10.0644,10.0712,1075500.0
2009-05-04 15:30:00,14.86,14.92,14.79,14.91,1817100.0,10.0712,10.1119,10.0238,10.1051,1817100.0
2009-05-05 09:30:00,14.81,15.21,14.8,15.16,1926500.0,10.0373,10.3084,10.0305,10.2745,1926500.0
2009-05-05 10:00:00,15.17,15.29,15.07,15.27,1882500.0,10.2813,10.3626,10.2135,10.3491,1882500.0
2009-05-05 10:30:00,15.27,15.28,15.1,15.1,1776400.0,10.3491,10.3559,10.2339,10.2339,1776400.0
2009-05-05 11:00:00,15.1,15.17,15.08,15.12,577300.0,10.2339,10.2813,10.2203,10.2474,577300.0
2009-05-05 11:30:00,15.12,15.23,15.09,15.19,1163500.0,10.2474,10.322,10.2271,10.2949,1163500.0
2009-05-05 12:00:00,15.2,15.3,15.16,15.28,864300.0,10.3016,10.3694,10.2745,10.3559,864300.0
2009-05-05 12:30:00,15.28,15.3,15.2,15.22,589800.0,10.3559,10.3694,10.3016,10.3152,589800.0
2009-05-05 13:00:00,15.22,15.27,15.17,15.2,352700.0,10.3152,10.3491,10.2813,10.3016,352700.0
2009-05-05 13:30:00,15.2,15.21,15.13,15.17,770500.0,10.3016,10.3084,10.2542,10.2813,770500.0
2009-05-05 14:00:00,15.18,15.27,15.15,15.17,734600.0,10.2881,10.3491,10.2678,10.2813,734600.0
2009-05-05 14:30:00,15.16,15.23,15.14,15.18,713300.0,10.2745,10.322,10.261,10.2881,713300.0
2009-05-05 15:00:00,15.17,15.27,15.15,15.26,916700.0,10.2813,10.3491,10.2678,10.3423,916700.0
2009-05-05 15:30:00,15.25,15.35,15.25,15.29,2905100.0,10.3355,10.4033,10.3355,10.3626,2905100.0
2009-05-06 09:30:00,15.54,15.85,15.4,15.78,2843200.0,10.5321,10.7422,10.4372,10.6947,2843200.0
2009-05-06 10:00:00,15.78,15.8,15.48,15.5,1655200.0,10.6947,10.7083,10.4914,10.505,1655200.0
2009-05-06 10:30:00,15.49,15.7,15.48,15.67,1375000.0,10.4982,10.6405,10.4914,10.6202,1375000.0
2009-05-06 11:00:00,15.67,15.81,15.63,15.66,1654600.0,10.6202,10.7151,10.5931,10.6134,1654600.0
2009-05-06 11:30:00,15.65,15.75,15.62,15.72,634900.0,10.6066,10.6744,10.5863,10.6541,634900.0
2009-05-06 12:00:00,15.71,15.78,15.69,15.78,569300.0,10.6473,10.6947,10.6337,10.6947,569300.0
2009-05-06 12:30:00,15.78,15.79,15.65,15.67,597700.0,10.6947,10.7015,10.6066,10.6202,597700.0
2009-05-06 13:00:00,15.68,15.74,15.54,15.55,1600200.0,10.627,10.6676,10.5321,10.5388,1600200.0
2009-05-06 13:30:00,15.55,15.67,15.53,15.64,654900.0,10.5388,10.6202,10.5253,10.5998,654900.0
2009-05-06 14:00:00,15.65,15.7,15.63,15.68,764000.0,10.6066,10.6405,10.5931,10.627,764000.0
2009-05-06 14:30:00,15.68,15.76,15.66,15.69,1218500.0,10.627,10.6812,10.6134,10.6337,1218500.0
2009-05-06 15:00:00,15.7,15.77,15.61,15.69,1642400.0,10.6405,10.688,10.5795,10.6337,1642400.0
2009-05-06 15:30:00,15.69,15.73,15.58,15.71,3225700.0,10.6337,10.6608,10.5592,10.6473,3225700.0
2009-05-07 09:30:00,15.81,15.87,14.86,14.86,3760400.0,10.7151,10.7557,10.0712,10.0712,3760400.0
2009-05-07 10:00:00,14.85,14.95,14.68,14.86,2119900.0,10.0644,10.1322,9.9492,10.0712,2119900.0
2009-05-07 10:30:00,14.86,15.0,14.78,15.0,1378700.0,10.0712,10.1661,10.017,10.1661,1378700.0
2009-05-07 11:00:00,15.0,15.05,14.78,14.82,1515700.0,10.1661,10.2,10.017,10.0441,1515700.0
2009-05-07 11:30:00,14.82,14.86,14.75,14.76,797200.0,10.0441,10.0712,9.9967,10.0034,797200.0
2009-05-07 12:00:00,14.76,14.82,14.7,14.73,637600.0,10.0034,10.0441,9.9628,9.9831,637600.0
2009-05-07 12:30:00,14.73,14.86,14.72,14.86,524600.0,9.9831,10.0712,9.9763,10.0712,524600.0
2009-05-07 13:00:00,14.86,14.86,14.69,14.72,905700.0,10.0712,10.0712,9.956,9.9763,905700.0
2009-05-07 13:30:00,14.71,14.74,14.65,14.71,1606800.0,9.9695,9.9899,9.9289,9.9695,1606800.0
2009-05-07 14:00:00,14.71,14.73,14.64,14.71,955400.0,9.9695,9.9831,9.9221,9.9695,955400.0
2009-05-07 14:30:00,14.71,14.71,14.53,14.6,1191700.0,9.9695,9.9695,9.8476,9.895,1191700.0
2009-05-07 15:00:00,14.6,14.65,14.55,14.58,1300500.0,9.895,9.9289,9.8611,9.8814,1300500.0
2009-05-07 15:30:00,14.58,14.73,14.5,14.66,2206500.0,9.8814,9.9831,9.8272,9.9357,2206500.0
2009-05-08 09:30:00,14.82,15.08,14.8,14.83,1422900.0,10.0441,10.2203,10.0305,10.0509,1422900.0
2009-05-08 10:00:00,14.82,14.83,14.45,14.47,1912900.0,10.0441,10.0509,9.7933,9.8069,1912900.0
2009-05-08 10:30:00,14.47,14.61,14.37,14.45,1723200.0,9.8069,9.9018,9.7391,9.7933,1723200.0
2009-05-08 11:00:00,14.44,14.52,14.4,14.41,1005300.0,9.7866,9.8408,9.7594,9.7662,1005300.0
2009-05-08 11:30:00,14.41,14.55,14.39,14.51,1275700.0,9.7662,9.8611,9.7527,9.834,1275700.0
2009-05-08 12:00:00,14.52,14.66,14.49,14.6,1242400.0,9.8408,9.9357,9.8204,9.895,1242400.0
2009-05-08 12:30:00,14.6,14.61,14.52,14.59,744500.0,9.895,9.9018,9.8408,9.8882,744500.0
2009-05-08 13:00:00,14.6,14.61,14.52,14.6,584800.0,9.895,9.9018,9.8408,9.895,584800.0
2009-05-08 13:30:00,14.6,14.6,14.48,14.49,760200.0,9.895,9.895,9.8137,9.8204,760200.0
2009-05-08 14:00:00,14.49,14.58,14.47,14.51,792800.0,9.8204,9.8814,9.8069,9.834,792800.0
2009-05-08 14:30:00,14.51,14.57,14.5,14.55,891400.0,9.834,9.8747,9.8272,9.8611,891400.0
2009-05-08 15:00:00,14.55,14.59,14.47,14.51,1528600.0,9.8611,9.8882,9.8069,9.834,1528600.0
2009-05-08 15:30:00,14.52,14.58,14.45,14.57,1843700.0,9.8408,9.8814,9.7933,9.8747,1843700.0
2009-05-11 09:30:00,14.37,14.43,14.12,14.16,1038500.0,9.7391,9.7798,9.5697,9.5968,1038500.0
2009-05-11 10:00:00,14.16,14.35,14.15,14.3,1280600.0,9.5968,9.7256,9.59,9.6917,1280600.0
2009-05-11 10:30:00,14.3,14.47,14.19,14.22,1153700.0,9.6917,9.8069,9.6171,9.6375,1153700.0
2009-05-11 11:00:00,14.22,14.38,14.19,14.31,447500.0,9.6375,9.7459,9.6171,9.6985,447500.0
2009-05-11 11:30:00,14.32,14.34,14.26,14.26,528800.0,9.7052,9.7188,9.6646,9.6646,528800.0
2009-05-11 12:00:00,14.26,14.3,14.22,14.25,464900.0,9.6646,9.6917,9.6375,9.6578,464900.0
2009-05-11 12:30:00,14.24,14.26,14.19,14.19,394200.0,9.651,9.6646,9.6171,9.6171,394200.0
2009-05-11 13:00:00,14.19,14.23,14.13,14.22,473600.0,9.6171,9.6442,9.5765,9.6375,473600.0
2009-05-11 13:30:00,14.22,14.25,14.18,14.18,520000.0,9.6375,9.6578,9.6103,9.6103,520000.0
2009-05-11 14:00:00,14.18,14.19,14.13,14.16,519200.0,9.6103,9.6171,9.5765,9.5968,519200.0
2009-05-11 14:30:00,14.16,14.25,14.15,14.17,840900.0,9.5968,9.6578,9.59,9.6036,840900.0
2009-05-11 15:00:00,14.17,14.18,14.08,14.09,918400.0,9.6036,9.6103,9.5426,9.5493,918400.0
2009-05-11 15:30:00,14.08,14.17,14.02,14.09,2575700.0,9.5426,9.6036,9.5019,9.5493,2575700.0
2009-05-12 09:30:00,14.25,14.32,13.84,13.86,1844000.0,9.6578,9.7052,9.3799,9.3935,1844000.0
2009-05-12 10:00:00,13.86,14.0,13.85,13.97,1645000.0,9.3935,9.4884,9.3867,9.468,1645000.0
2009-05-12 10:30:00,13.97,14.0,13.84,13.89,1889600.0,9.468,9.4884,9.3799,9.4138,1889600.0
2009-05-12 11:00:00,13.88,13.95,13.86,13.88,1184400.0,9.407,9.4545,9.3935,9.407,1184400.0
2009-05-12 11:30:00,13.87,13.95,13.82,13.85,1065400.0,9.4002,9.4545,9.3664,9.3867,1065400.0
2009-05-12 12:00:00,13.85,13.85,13.69,13.74,1232700.0,9.3867,9.3867,9.2783,9.3121,1232700.0
2009-05-12 12:30:00,13.74,13.77,13.74,13.75,482300.0,9.3121,9.3325,9.3121,9.3189,482300.0
2009-05-12 13:00:00,13.75,13.8,13.75,13.77,988800.0,9.3189,9.3528,9.3189,9.3325,988800.0
2009-05-12 13:30:00,13.77,13.89,13.77,13.81,2429200.0,9.3325,9.4138,9.3325,9.3596,2429200.0
2009-05-12 14:00:00,13.81,13.89,13.81,13.84,695800.0,9.3596,9.4138,9.3596,9.3799,695800.0
2009-05-12 14:30:00,13.83,13.91,13.73,13.9,2171300.0,9.3731,9.4274,9.3054,9.4206,2171300.0
2009-05-12 15:00:00,13.9,14.0,13.87,14.0,2189700.0,9.4206,9.4884,9.4002,9.4884,2189700.0
2009-05-12 15:30:00,13.99,14.0,13.88,13.89,1951500.0,9.4816,9.4884,9.407,9.4138,1951500.0
2009-05-13 09:30:00,13.69,13.75,13.6,13.66,2188000.0,9.2783,9.3189,9.2173,9.2579,2188000.0
2009-05-13 10:00:00,13.65,13.79,13.62,13.77,1427100.0,9.2511,9.346,9.2308,9.3325,1427100.0
2009-05-13 10:30:00,13.78,13.83,13.7,13.7,1093600.0,9.3393,9.3731,9.285,9.285,1093600.0
2009-05-13 11:00:00,13.7,13.71,13.6,13.68,997200.0,9.285,9.2918,9.2173,9.2715,997200.0
2009-05-13 11:30:00,13.67,13.68,13.5,13.52,1444400.0,9.2647,9.2715,9.1495,9.163,1444400.0
2009-05-13 12:00:00,13.52,13.62,13.52,13.57,506400.0,9.163,9.2308,9.163,9.1969,506400.0
2009-05-13 12:30:00,13.57,13.61,13.43,13.44,995900.0,9.1969,9.224,9.102,9.1088,995900.0
2009-05-13 13:00:00,13.44,13.44,13.32,13.32,726200.0,9.1088,9.1088,9.0275,9.0275,726200.0
2009-05-13 13:30:00,13.33,13.48,13.3,13.46,884900.0,9.0343,9.1359,9.0139,9.1224,884900.0
2009-05-13 14:00:00,13.46,13.47,13.34,13.44,886100.0,9.1224,9.1292,9.041,9.1088,886100.0
2009-05-13 14:30:00,13.43,13.48,13.38,13.47,672500.0,9.102,9.1359,9.0682,9.1292,672500.0
2009-05-13 15:00:00,13.48,13.51,13.43,13.46,1028400.0,9.1359,9.1563,9.102,9.1224,1028400.0
2009-05-13 15:30:00,13.47,13.55,13.42,13.48,1832000.0,9.1292,9.1834,9.0953,9.1359,1832000.0
2009-05-14 09:30:00,13.47,13.72,13.47,13.65,1094500.0,9.1292,9.2986,9.1292,9.2511,1094500.0
2009-05-14 10:00:00,13.65,14.0,13.64,13.91,1798200.0,9.2511,9.4884,9.2444,9.4274,1798200.0
2009-05-14 10:30:00,13.91,13.95,13.82,13.92,544800.0,9.4274,9.4545,9.3664,9.4341,544800.0
2009-05-14 11:00:00,13.92,14.12,13.92,14.07,1134100.0,9.4341,9.5697,9.4341,9.5358,1134100.0
2009-05-14 11:30:00,14.08,14.09,13.98,14.03,553300.0,9.5426,9.5493,9.4748,9.5087,553300.0
2009-05-14 12:00:00,14.04,14.13,14.01,14.09,643200.0,9.5155,9.5765,9.4951,9.5493,643200.0
2009-05-14 12:30:00,14.08,14.14,14.04,14.12,685300.0,9.5426,9.5832,9.5155,9.5697,685300.0
2009-05-14 13:00:00,14.12,14.16,14.09,14.1,546800.0,9.5697,9.5968,9.5493,9.5561,546800.0
2009-05-14 13:30:00,14.09,14.2,14.09,14.16,619400.0,9.5493,9.6239,9.5493,9.5968,619400.0
2009-05-14 14:00:00,14.16,14.21,14.15,14.17,946400.0,9.5968,9.6307,9.59,9.6036,946400.0
2009-05-14 14:30:00,14.17,14.18,14.14,14.18,785800.0,9.6036,9.6103,9.5832,9.6103,785800.0
2009-05-14 15:00:00,14.18,14.18,14.08,14.14,931300.0,9.6103,9.6103,9.5426,9.5832,931300.0
2009-05-14 15:30:00,14.13,14.14,14.05,14.06,1948000.0,9.5765,9.5832,9.5222,9.529,1948000.0
2009-05-15 09:30:00,14.17,14.33,13.99,14.25,2322900.0,9.6036,9.712,9.4816,9.6578,2322900.0
2009-05-15 10:00:00,14.25,14.25,14.1,14.2,868000.0,9.6578,9.6578,9.5561,9.6239,868000.0
2009-05-15 10:30:00,14.2,14.34,14.19,14.29,978900.0,9.6239,9.7188,9.6171,9.6849,978900.0
2009-05-15 11:00:00,14.28,14.35,14.19,14.21,2071300.0,9.6781,9.7256,9.6171,9.6307,2071300.0
2009-05-15 11:30:00,14.22,14.28,14.09,14.1,1541000.0,9.6375,9.6781,9.5493,9.5561,1541000.0
2009-05-15 12:00:00,14.1,14.12,14.01,14.07,700300.0,9.5561,9.5697,9.4951,9.5358,700300.0
2009-05-15 12:30:00,14.07,14.08,13.91,13.93,744000.0,9.5358,9.5426,9.4274,9.4409,744000.0
2009-05-15 13:00:00,13.93,13.98,13.92,13.97,497500.0,9.4409,9.4748,9.4341,9.468,497500.0
2009-05-15 13:30:00,13.98,14.05,13.97,14.02,590600.0,9.4748,9.5222,9.468,9.5019,590600.0
2009-05-15 14:00:00,14.01,14.02,13.95,13.98,637400.0,9.4951,9.5019,9.4545,9.4748,637400.0
2009-05-15 14:30:00,13.98,13.98,13.77,13.81,1267700.0,9.4748,9.4748,9.3325,9.3596,1267700.0
2009-05-15 15:00:00,13.8,13.89,13.74,13.86,1477400.0,9.3528,9.4138,9.3121,9.3935,1477400.0
2009-05-15 15:30:00,13.87,13.94,13.83,13.9,2036600.0,9.4002,9.4477,9.3731,9.4206,2036600.0
2009-05-18 09:30:00,14.01,14.15,13.8,14.01,2078100.0,9.4951,9.59,9.3528,9.4951,2078100.0
2009-05-18 10:00:00,14.01,14.14,13.95,14.03,2068200.0,9.4951,9.5832,9.4545,9.5087,2068200.0
2009-05-18 10:30:00,14.03,14.33,14.03,14.24,1298500.0,9.5087,9.712,9.5087,9.651,1298500.0
2009-05-18 11:00:00,14.23,14.27,14.14,14.16,756400.0,9.6442,9.6713,9.5832,9.5968,756400.0
2009-05-18 11:30:00,14.16,14.24,14.16,14.21,375800.0,9.5968,9.651,9.5968,9.6307,375800.0
2009-05-18 12:00:00,14.22,14.22,14.13,14.19,519000.0,9.6375,9.6375,9.5765,9.6171,519000.0
2009-05-18 12:30:00,14.19,14.25,14.18,14.19,601800.0,9.6171,9.6578,9.6103,9.6171,601800.0
2009-05-18 13:00:00,14.19,14.2,14.05,14.1,702800.0,9.6171,9.6239,9.5222,9.5561,702800.0
2009-05-18 13:30:00,14.1,14.15,14.03,14.04,775300.0,9.5561,9.59,9.5087,9.5155,775300.0
2009-05-18 14:00:00,14.04,14.05,13.9,13.91,919000.0,9.5155,9.5222,9.4206,9.4274,919000.0
2009-05-18 14:30:00,13.91,14.06,13.9,14.06,830200.0,9.4274,9.529,9.4206,9.529,830200.0
2009-05-18 15:00:00,14.06,14.06,13.96,13.97,1250800.0,9.529,9.529,9.4612,9.468,1250800.0
2009-05-18 15:30:00,13.97,14.16,13.94,14.15,2570700.0,9.468,9.5968,9.4477,9.59,2570700.0
2009-05-19 09:30:00,14.27,14.36,13.92,13.98,2323100.0,9.6713,9.7323,9.4341,9.4748,2323100.0
2009-05-19 10:00:00,13.97,14.14,13.93,14.08,1232100.0,9.468,9.5832,9.4409,9.5426,1232100.0
2009-05-19 10:30:00,14.07,14.16,14.07,14.1,1240700.0,9.5358,9.5968,9.5358,9.5561,1240700.0
2009-05-19 11:00:00,14.1,14.16,14.04,14.16,899200.0,9.5561,9.5968,9.5155,9.5968,899200.0
2009-05-19 11:30:00,14.16,14.3,14.16,14.26,509400.0,9.5968,9.6917,9.5968,9.6646,509400.0
2009-05-19 12:00:00,14.26,14.26,14.2,14.24,327000.0,9.6646,9.6646,9.6239,9.651,327000.0
2009-05-19 12:30:00,14.25,14.25,14.2,14.21,233500.0,9.6578,9.6578,9.6239,9.6307,233500.0
2009-05-19 13:00:00,14.21,14.34,14.2,14.32,493400.0,9.6307,9.7188,9.6239,9.7052,493400.0
2009-05-19 13:30:00,14.32,14.39,14.31,14.33,480700.0,9.7052,9.7527,9.6985,9.712,480700.0
2009-05-19 14:00:00,14.34,14.37,14.28,14.34,539600.0,9.7188,9.7391,9.6781,9.7188,539600.0
2009-05-19 14:30:00,14.34,14.4,14.33,14.34,632700.0,9.7188,9.7594,9.712,9.7188,632700.0
2009-05-19 15:00:00,14.34,14.39,14.26,14.35,926500.0,9.7188,9.7527,9.6646,9.7256,926500.0
2009-05-19 15:30:00,14.35,14.36,14.2,14.22,1982100.0,9.7256,9.7323,9.6239,9.6375,1982100.0
2009-05-20 09:30:00,14.69,15.0,14.5,14.93,2537400.0,9.956,10.1661,9.8272,10.1187,2537400.0
2009-05-20 10:00:00,14.93,15.1,14.93,15.08,2456800.0,10.1187,10.2339,10.1187,10.2203,2456800.0
2009-05-20 10:30:00,15.09,15.23,15.03,15.22,1524200.0,10.2271,10.322,10.1864,10.3152,1524200.0
2009-05-20 11:00:00,15.22,15.26,15.18,15.18,1458100.0,10.3152,10.3423,10.2881,10.2881,1458100.0
2009-05-20 11:30:00,15.19,15.2,14.92,14.92,1611100.0,10.2949,10.3016,10.1119,10.1119,1611100.0
2009-05-20 12:00:00,14.92,15.07,14.91,15.0,1521800.0,10.1119,10.2135,10.1051,10.1661,1521800.0
2009-05-20 12:30:00,14.99,15.0,14.7,14.71,1250400.0,10.1593,10.1661,9.9628,9.9695,1250400.0
2009-05-20 13:00:00,14.7,14.71,14.47,14.63,1677500.0,9.9628,9.9695,9.8069,9.9153,1677500.0
2009-05-20 13:30:00,14.62,14.84,14.62,14.78,1301200.0,9.9086,10.0577,9.9086,10.017,1301200.0
2009-05-20 14:00:00,14.79,14.9,14.66,14.87,867900.0,10.0238,10.0983,9.9357,10.078,867900.0
2009-05-20 14:30:00,14.87,14.89,14.79,14.84,1039100.0,10.078,10.0915,10.0238,10.0577,1039100.0
2009-05-20 15:00:00,14.85,14.85,14.63,14.64,1440700.0,10.0644,10.0644,9.9153,9.9221,1440700.0
2009-05-20 15:30:00,14.65,14.66,14.49,14.55,2279400.0,9.9289,9.9357,9.8204,9.8611,2279400.0
2009-05-21 09:30:00,14.39,14.43,14.19,14.2,907800.0,9.7527,9.7798,9.6171,9.6239,907800.0
2009-05-21 10:00:00,14.2,14.35,14.0,14.02,1427000.0,9.6239,9.7256,9.4884,9.5019,1427000.0
2009-05-21 10:30:00,14.02,14.09,13.96,13.97,972300.0,9.5019,9.5493,9.4612,9.468,972300.0
2009-05-21 11:00:00,13.96,14.01,13.88,13.94,841800.0,9.4612,9.4951,9.407,9.4477,841800.0
2009-05-21 11:30:00,13.95,14.06,13.94,14.06,341400.0,9.4545,9.529,9.4477,9.529,341400.0
2009-05-21 12:00:00,14.05,14.07,13.98,14.01,444300.0,9.5222,9.5358,9.4748,9.4951,444300.0
2009-05-21 12:30:00,14.01,14.07,14.0,14.04,336600.0,9.4951,9.5358,9.4884,9.5155,336600.0
2009-05-21 13:00:00,14.04,14.07,13.96,13.99,480100.0,9.5155,9.5358,9.4612,9.4816,480100.0
2009-05-21 13:30:00,13.99,14.04,13.98,14.0,349900.0,9.4816,9.5155,9.4748,9.4884,349900.0
2009-05-21 14:00:00,14.0,14.05,13.91,13.97,503200.0,9.4884,9.5222,9.4274,9.468,503200.0
2009-05-21 14:30:00,13.97,13.99,13.91,13.96,522300.0,9.468,9.4816,9.4274,9.4612,522300.0
2009-05-21 15:00:00,13.96,14.03,13.94,13.98,1041600.0,9.4612,9.5087,9.4477,9.4748,1041600.0
2009-05-21 15:30:00,13.98,14.08,13.97,14.06,1459800.0,9.4748,9.5426,9.468,9.529,1459800.0
2009-05-22 09:30:00,14.14,14.21,13.96,14.06,844400.0,9.5832,9.6307,9.4612,9.529,844400.0
2009-05-22 10:00:00,14.06,14.26,14.0,14.22,1160800.0,9.529,9.6646,9.4884,9.6375,1160800.0
2009-05-22 10:30:00,14.21,14.28,14.14,14.18,495200.0,9.6307,9.6781,9.5832,9.6103,495200.0
2009-05-22 11:00:00,14.17,14.32,14.12,14.3,877400.0,9.6036,9.7052,9.5697,9.6917,877400.0
2009-05-22 11:30:00,14.3,14.31,14.23,14.27,527300.0,9.6917,9.6985,9.6442,9.6713,527300.0
2009-05-22 12:00:00,14.28,14.3,14.25,14.25,334000.0,9.6781,9.6917,9.6578,9.6578,334000.0
2009-05-22 12:30:00,14.25,14.32,14.23,14.32,844000.0,9.6578,9.7052,9.6442,9.7052,844000.0
2009-05-22 13:00:00,14.31,14.36,14.26,14.32,867200.0,9.6985,9.7323,9.6646,9.7052,867200.0
2009-05-22 13:30:00,14.33,14.33,14.24,14.29,644500.0,9.712,9.712,9.651,9.6849,644500.0
2009-05-22 14:00:00,14.29,14.38,14.29,14.38,550200.0,9.6849,9.7459,9.6849,9.7459,550200.0
2009-05-22 14:30:00,14.37,14.38,14.27,14.3,525600.0,9.7391,9.7459,9.6713,9.6917,525600.0
2009-05-22 15:00:00,14.3,14.38,14.23,14.28,912100.0,9.6917,9.7459,9.6442,9.6781,912100.0
2009-05-22 15:30:00,14.27,14.35,14.22,14.25,1883500.0,9.6713,9.7256,9.6375,9.6578,1883500.0
2009-05-26 09:30:00,14.09,14.27,13.98,14.24,1385000.0,9.5493,9.6713,9.4748,9.651,1385000.0
2009-05-26 10:00:00,14.24,14.65,14.22,14.62,1987200.0,9.651,9.9289,9.6375,9.9086,1987200.0
2009-05-26 10:30:00,14.62,14.73,14.61,14.65,963600.0,9.9086,9.9831,9.9018,9.9289,963600.0
2009-05-26 11:00:00,14.65,14.72,14.64,14.65,706800.0,9.9289,9.9763,9.9221,9.9289,706800.0
2009-05-26 11:30:00,14.66,14.75,14.61,14.67,562400.0,9.9357,9.9967,9.9018,9.9424,562400.0
2009-05-26 12:00:00,14.67,14.67,14.52,14.59,1107400.0,9.9424,9.9424,9.8408,9.8882,1107400.0
2009-05-26 12:30:00,14.59,14.7,14.57,14.62,1222600.0,9.8882,9.9628,9.8747,9.9086,1222600.0
2009-05-26 13:00:00,14.62,14.72,14.59,14.71,833000.0,9.9086,9.9763,9.8882,9.9695,833000.0
2009-05-26 13:30:00,14.72,14.83,14.68,14.82,1001600.0,9.9763,10.0509,9.9492,10.0441,1001600.0
2009-05-26 14:00:00,14.83,14.9,14.79,14.81,865500.0,10.0509,10.0983,10.0238,10.0373,865500.0
2009-05-26 14:30:00,14.81,14.86,14.75,14.78,598400.0,10.0373,10.0712,9.9967,10.017,598400.0
2009-05-26 15:00:00,14.79,14.8,14.68,14.75,989800.0,10.0238,10.0305,9.9492,9.9967,989800.0
2009-05-26 15:30:00,14.75,14.8,14.64,14.78,1724200.0,9.9967,10.0305,9.9221,10.017,1724200.0
2009-05-27 09:30:00,14.78,14.92,14.58,14.77,973400.0,10.017,10.1119,9.8814,10.0102,973400.0
2009-05-27 10:00:00,14.78,14.89,14.67,14.84,1058300.0,10.017,10.0915,9.9424,10.0577,1058300.0
2009-05-27 10:30:00,14.84,15.0,14.81,15.0,945100.0,10.0577,10.1661,10.0373,10.1661,945100.0
2009-05-27 11:00:00,14.99,15.0,14.86,14.96,914700.0,10.1593,10.1661,10.0712,10.139,914700.0
2009-05-27 11:30:00,14.95,15.08,14.93,15.04,775300.0,10.1322,10.2203,10.1187,10.1932,775300.0
2009-05-27 12:00:00,15.04,15.08,14.97,14.97,587900.0,10.1932,10.2203,10.1458,10.1458,587900.0
2009-05-27 12:30:00,14.97,14.97,14.88,14.88,657100.0,10.1458,10.1458,10.0848,10.0848,657100.0
2009-05-27 13:00:00,14.88,14.99,14.88,14.96,477700.0,10.0848,10.1593,10.0848,10.139,477700.0
2009-05-27 13:30:00,14.96,14.97,14.67,14.72,647700.0,10.139,10.1458,9.9424,9.9763,647700.0
2009-05-27 14:00:00,14.72,14.74,14.63,14.73,581800.0,9.9763,9.9899,9.9153,9.9831,581800.0
2009-05-27 14:30:00,14.73,14.88,14.67,14.82,942300.0,9.9831,10.0848,9.9424,10.0441,942300.0
2009-05-27 15:00:00,14.83,14.9,14.59,14.61,1237400.0,10.0509,10.0983,9.8882,9.9018,1237400.0
2009-05-27 15:30:00,14.6,14.67,14.57,14.61,1973700.0,9.895,9.9424,9.8747,9.9018,1973700.0
2009-05-28 09:30:00,14.9,14.99,14.11,14.15,3653900.0,10.1339,10.1951,9.5966,9.6238,3653900.0
2009-05-28 10:00:00,14.15,14.15,13.88,14.0,2716500.0,9.6238,9.6238,9.4402,9.5218,2716500.0
2009-05-28 10:30:00,14.0,14.19,13.98,14.16,2139900.0,9.5218,9.651,9.5082,9.6306,2139900.0
2009-05-28 11:00:00,14.16,14.22,14.04,14.05,2055800.0,9.6306,9.6714,9.549,9.5558,2055800.0
2009-05-28 11:30:00,14.05,14.15,14.04,14.13,1176100.0,9.5558,9.6238,9.549,9.6102,1176100.0
2009-05-28 12:00:00,14.13,14.14,14.0,14.03,688400.0,9.6102,9.617,9.5218,9.5422,688400.0
2009-05-28 12:30:00,14.03,14.13,14.01,14.05,876700.0,9.5422,9.6102,9.5286,9.5558,876700.0
2009-05-28 13:00:00,14.05,14.25,14.04,14.15,1488100.0,9.5558,9.6918,9.549,9.6238,1488100.0
2009-05-28 13:30:00,14.15,14.19,14.09,14.11,783200.0,9.6238,9.651,9.583,9.5966,783200.0
2009-05-28 14:00:00,14.12,14.24,14.09,14.19,1313500.0,9.6034,9.685,9.583,9.651,1313500.0
2009-05-28 14:30:00,14.19,14.21,14.1,14.14,1373900.0,9.651,9.6646,9.5898,9.617,1373900.0
2009-05-28 15:00:00,14.14,14.18,14.07,14.12,1393900.0,9.617,9.6442,9.5694,9.6034,1393900.0
2009-05-28 15:30:00,14.12,14.24,14.09,14.18,2687700.0,9.6034,9.685,9.583,9.6442,2687700.0
2009-05-29 09:30:00,14.3,14.48,14.2,14.47,2034400.0,9.7258,9.8483,9.6578,9.8415,2034400.0
2009-05-29 10:00:00,14.47,14.64,14.39,14.63,1765500.0,9.8415,9.9571,9.7871,9.9503,1765500.0
2009-05-29 10:30:00,14.63,14.7,14.56,14.66,1506900.0,9.9503,9.9979,9.9027,9.9707,1506900.0
2009-05-29 11:00:00,14.66,14.67,14.43,14.43,1355700.0,9.9707,9.9775,9.8143,9.8143,1355700.0
2009-05-29 11:30:00,14.43,14.47,14.37,14.39,1510600.0,9.8143,9.8415,9.7735,9.7871,1510600.0
2009-05-29 12:00:00,14.39,14.44,14.33,14.35,681000.0,9.7871,9.8211,9.7463,9.7599,681000.0
2009-05-29 12:30:00,14.34,14.37,14.28,14.29,511800.0,9.7531,9.7735,9.7122,9.719,511800.0
2009-05-29 13:00:00,14.3,14.4,14.29,14.4,241900.0,9.7258,9.7939,9.719,9.7939,241900.0
2009-05-29 13:30:00,14.4,14.48,14.4,14.43,424500.0,9.7939,9.8483,9.7939,9.8143,424500.0
2009-05-29 14:00:00,14.43,14.52,14.42,14.46,645900.0,9.8143,9.8755,9.8075,9.8347,645900.0
2009-05-29 14:30:00,14.46,14.46,14.35,14.42,398700.0,9.8347,9.8347,9.7599,9.8075,398700.0
2009-05-29 15:00:00,14.42,14.51,14.41,14.5,600600.0,9.8075,9.8687,9.8007,9.8619,600600.0
2009-05-29 15:30:00,14.49,14.72,14.45,14.71,2208800.0,9.8551,10.0115,9.8279,10.0047,2208800.0
2009-06-01 09:30:00,14.94,15.35,14.84,15.3,1734700.0,10.1611,10.44,10.0931,10.406,1734700.0
2009-06-01 10:00:00,15.31,15.48,15.3,15.43,1599000.0,10.4128,10.5284,10.406,10.4944,1599000.0
2009-06-01 10:30:00,15.43,15.46,15.27,15.38,1172000.0,10.4944,10.5148,10.3856,10.4604,1172000.0
2009-06-01 11:00:00,15.37,15.49,15.35,15.49,961300.0,10.4536,10.5352,10.44,10.5352,961300.0
2009-06-01 11:30:00,15.49,15.49,15.41,15.47,492200.0,10.5352,10.5352,10.4808,10.5216,492200.0
2009-06-01 12:00:00,15.47,15.5,15.44,15.5,611000.0,10.5216,10.542,10.5012,10.542,611000.0
2009-06-01 12:30:00,15.5,15.67,15.49,15.55,2025100.0,10.542,10.6576,10.5352,10.576,2025100.0
2009-06-01 13:00:00,15.54,15.58,15.49,15.57,414000.0,10.5692,10.5964,10.5352,10.5896,414000.0
2009-06-01 13:30:00,15.57,15.7,15.56,15.68,478100.0,10.5896,10.678,10.5828,10.6644,478100.0
2009-06-01 14:00:00,15.68,15.82,15.61,15.78,1556000.0,10.6644,10.7596,10.6168,10.7324,1556000.0
2009-06-01 14:30:00,15.77,15.88,15.75,15.78,2026800.0,10.7256,10.8005,10.712,10.7324,2026800.0
2009-06-01 15:00:00,15.77,15.79,15.58,15.66,1241700.0,10.7256,10.7392,10.5964,10.6508,1241700.0
2009-06-01 15:30:00,15.65,15.68,15.51,15.61,2290900.0,10.644,10.6644,10.5488,10.6168,2290900.0
2009-06-02 09:30:00,15.61,15.64,15.23,15.59,2206300.0,10.6168,10.6372,10.3584,10.6032,2206300.0
2009-06-02 10:00:00,15.58,15.64,15.45,15.58,1273000.0,10.5964,10.6372,10.508,10.5964,1273000.0
2009-06-02 10:30:00,15.57,15.6,15.4,15.41,827400.0,10.5896,10.61,10.474,10.4808,827400.0
2009-06-02 11:00:00,15.41,15.43,15.29,15.36,1285200.0,10.4808,10.4944,10.3992,10.4468,1285200.0
2009-06-02 11:30:00,15.36,15.41,15.28,15.4,746000.0,10.4468,10.4808,10.3924,10.474,746000.0
2009-06-02 12:00:00,15.4,15.47,15.4,15.42,641000.0,10.474,10.5216,10.474,10.4876,641000.0
2009-06-02 12:30:00,15.42,15.44,15.29,15.41,738300.0,10.4876,10.5012,10.3992,10.4808,738300.0
2009-06-02 13:00:00,15.41,15.41,15.27,15.38,687300.0,10.4808,10.4808,10.3856,10.4604,687300.0
2009-06-02 13:30:00,15.39,15.52,15.39,15.47,718800.0,10.4672,10.5556,10.4672,10.5216,718800.0
2009-06-02 14:00:00,15.47,15.5,15.37,15.47,554400.0,10.5216,10.542,10.4536,10.5216,554400.0
2009-06-02 14:30:00,15.48,15.6,15.46,15.55,1124100.0,10.5284,10.61,10.5148,10.576,1124100.0
2009-06-02 15:00:00,15.55,15.61,15.52,15.53,1057000.0,10.576,10.6168,10.5556,10.5624,1057000.0
2009-06-02 15:30:00,15.53,15.57,15.47,15.5,1526200.0,10.5624,10.5896,10.5216,10.542,1526200.0
2009-06-03 09:30:00,15.39,15.46,15.11,15.13,1216400.0,10.4672,10.5148,10.2768,10.2904,1216400.0
2009-06-03 10:00:00,15.13,15.14,14.95,15.01,1227500.0,10.2904,10.2972,10.1679,10.2087,1227500.0
2009-06-03 10:30:00,15.01,15.16,14.99,15.13,910900.0,10.2087,10.3108,10.1951,10.2904,910900.0
2009-06-03 11:00:00,15.13,15.3,15.09,15.27,728000.0,10.2904,10.406,10.2632,10.3856,728000.0
2009-06-03 11:30:00,15.27,15.29,15.18,15.24,601300.0,10.3856,10.3992,10.3244,10.3652,601300.0
2009-06-03 12:00:00,15.23,15.28,15.19,15.2,381400.0,10.3584,10.3924,10.3312,10.338,381400.0
2009-06-03 12:30:00,15.2,15.23,15.11,15.11,606200.0,10.338,10.3584,10.2768,10.2768,606200.0
2009-06-03 13:00:00,15.11,15.14,15.08,15.1,488500.0,10.2768,10.2972,10.2563,10.27,488500.0
2009-06-03 13:30:00,15.1,15.13,15.04,15.09,491200.0,10.27,10.2904,10.2291,10.2632,491200.0
2009-06-03 14:00:00,15.09,15.15,15.09,15.11,561900.0,10.2632,10.304,10.2632,10.2768,561900.0
2009-06-03 14:30:00,15.12,15.18,15.06,15.15,758600.0,10.2836,10.3244,10.2427,10.304,758600.0
2009-06-03 15:00:00,15.15,15.17,15.12,15.14,848400.0,10.304,10.3176,10.2836,10.2972,848400.0
2009-06-03 15:30:00,15.14,15.28,15.09,15.25,2219800.0,10.2972,10.3924,10.2632,10.372,2219800.0
2009-06-04 09:30:00,15.29,15.57,15.24,15.55,1058800.0,10.3992,10.5896,10.3652,10.576,1058800.0
2009-06-04 10:00:00,15.54,15.59,15.37,15.54,1030300.0,10.5692,10.6032,10.4536,10.5692,1030300.0
2009-06-04 10:30:00,15.55,15.63,15.49,15.57,1246600.0,10.576,10.6304,10.5352,10.5896,1246600.0
2009-06-04 11:00:00,15.56,15.61,15.5,15.53,848300.0,10.5828,10.6168,10.542,10.5624,848300.0
2009-06-04 11:30:00,15.53,15.62,15.52,15.53,972200.0,10.5624,10.6236,10.5556,10.5624,972200.0
2009-06-04 12:00:00,15.53,15.6,15.5,15.58,310900.0,10.5624,10.61,10.542,10.5964,310900.0
2009-06-04 12:30:00,15.59,15.61,15.56,15.6,407500.0,10.6032,10.6168,10.5828,10.61,407500.0
2009-06-04 13:00:00,15.6,15.61,15.59,15.6,543400.0,10.61,10.6168,10.6032,10.61,543400.0
2009-06-04 13:30:00,15.6,15.65,15.56,15.65,799700.0,10.61,10.644,10.5828,10.644,799700.0
2009-06-04 14:00:00,15.65,15.67,15.64,15.65,684700.0,10.644,10.6576,10.6372,10.644,684700.0
2009-06-04 14:30:00,15.66,15.67,15.6,15.64,737700.0,10.6508,10.6576,10.61,10.6372,737700.0
2009-06-04 15:00:00,15.64,15.68,15.62,15.63,728700.0,10.6372,10.6644,10.6236,10.6304,728700.0
2009-06-04 15:30:00,15.63,15.67,15.57,15.63,1652000.0,10.6304,10.6576,10.5896,10.6304,1652000.0
2009-06-05 09:30:00,15.94,16.0,15.63,15.69,2638700.0,10.8413,10.8821,10.6304,10.6712,2638700.0
2009-06-05 10:00:00,15.69,15.72,15.5,15.61,2078400.0,10.6712,10.6916,10.542,10.6168,2078400.0
2009-06-05 10:30:00,15.6,15.7,15.57,15.67,951500.0,10.61,10.678,10.5896,10.6576,951500.0
2009-06-05 11:00:00,15.67,15.78,15.64,15.72,1002500.0,10.6576,10.7324,10.6372,10.6916,1002500.0
2009-06-05 11:30:00,15.72,15.74,15.65,15.72,494900.0,10.6916,10.7052,10.644,10.6916,494900.0
2009-06-05 12:00:00,15.71,15.78,15.66,15.73,471700.0,10.6848,10.7324,10.6508,10.6984,471700.0
2009-06-05 12:30:00,15.73,15.75,15.66,15.73,456200.0,10.6984,10.712,10.6508,10.6984,456200.0
2009-06-05 13:00:00,15.74,15.75,15.66,15.67,624200.0,10.7052,10.712,10.6508,10.6576,624200.0
2009-06-05 13:30:00,15.68,15.78,15.67,15.68,793300.0,10.6644,10.7324,10.6576,10.6644,793300.0
2009-06-05 14:00:00,15.69,15.7,15.49,15.51,1005600.0,10.6712,10.678,10.5352,10.5488,1005600.0
2009-06-05 14:30:00,15.51,15.67,15.44,15.63,1009900.0,10.5488,10.6576,10.5012,10.6304,1009900.0
2009-06-05 15:00:00,15.62,15.7,15.6,15.61,1103000.0,10.6236,10.678,10.61,10.6168,1103000.0
2009-06-05 15:30:00,15.61,15.69,15.56,15.58,2124700.0,10.6168,10.6712,10.5828,10.5964,2124700.0
2009-06-08 09:30:00,15.53,15.6,15.3,15.31,1229200.0,10.5624,10.61,10.406,10.4128,1229200.0
2009-06-08 10:00:00,15.31,15.38,15.26,15.31,724100.0,10.4128,10.4604,10.3788,10.4128,724100.0
2009-06-08 10:30:00,15.3,15.52,15.3,15.45,683400.0,10.406,10.5556,10.406,10.508,683400.0
2009-06-08 11:00:00,15.46,15.47,15.33,15.33,459200.0,10.5148,10.5216,10.4264,10.4264,459200.0
2009-06-08 11:30:00,15.34,15.35,15.25,15.27,567100.0,10.4332,10.44,10.372,10.3856,567100.0
2009-06-08 12:00:00,15.26,15.3,15.19,15.3,452800.0,10.3788,10.406,10.3312,10.406,452800.0
2009-06-08 12:30:00,15.3,15.43,15.27,15.41,878600.0,10.406,10.4944,10.3856,10.4808,878600.0
2009-06-08 13:00:00,15.4,15.47,15.4,15.45,518500.0,10.474,10.5216,10.474,10.508,518500.0
2009-06-08 13:30:00,15.45,15.54,15.44,15.51,472300.0,10.508,10.5692,10.5012,10.5488,472300.0
2009-06-08 14:00:00,15.51,15.53,15.47,15.51,503500.0,10.5488,10.5624,10.5216,10.5488,503500.0
2009-06-08 14:30:00,15.51,15.54,15.46,15.52,425600.0,10.5488,10.5692,10.5148,10.5556,425600.0
2009-06-08 15:00:00,15.52,15.62,15.5,15.58,1360600.0,10.5556,10.6236,10.542,10.5964,1360600.0
2009-06-08 15:30:00,15.57,15.69,15.53,15.53,2042400.0,10.5896,10.6712,10.5624,10.5624,2042400.0
2009-06-09 09:30:00,15.65,16.14,15.63,15.86,3021700.0,10.644,10.9773,10.6304,10.7869,3021700.0
2009-06-09 10:00:00,15.85,15.94,15.76,15.76,1415900.0,10.78,10.8413,10.7188,10.7188,1415900.0
2009-06-09 10:30:00,15.76,15.95,15.76,15.8,1259900.0,10.7188,10.8481,10.7188,10.746,1259900.0
2009-06-09 11:00:00,15.81,15.95,15.77,15.92,680400.0,10.7528,10.8481,10.7256,10.8277,680400.0
2009-06-09 11:30:00,15.91,15.97,15.9,15.93,400500.0,10.8209,10.8617,10.8141,10.8345,400500.0
2009-06-09 12:00:00,15.93,16.1,15.92,16.09,474500.0,10.8345,10.9501,10.8277,10.9433,474500.0
2009-06-09 12:30:00,16.09,16.17,16.09,16.16,855100.0,10.9433,10.9977,10.9433,10.9909,855100.0
2009-06-09 13:00:00,16.17,16.25,16.16,16.23,1109800.0,10.9977,11.0521,10.9909,11.0385,1109800.0
2009-06-09 13:30:00,16.23,16.36,16.21,16.35,1114500.0,11.0385,11.1269,11.0249,11.1201,1114500.0
2009-06-09 14:00:00,16.35,16.39,16.27,16.3,1084200.0,11.1201,11.1473,11.0657,11.0861,1084200.0
2009-06-09 14:30:00,16.3,16.33,16.21,16.27,812900.0,11.0861,11.1065,11.0249,11.0657,812900.0
2009-06-09 15:00:00,16.26,16.3,16.17,16.2,1238700.0,11.0589,11.0861,10.9977,11.0181,1238700.0
2009-06-09 15:30:00,16.21,16.21,16.09,16.12,2466800.0,11.0249,11.0249,10.9433,10.9637,2466800.0
2009-06-10 09:30:00,16.42,16.43,16.07,16.21,4526700.0,11.1677,11.1745,10.9297,11.0249,4526700.0
2009-06-10 10:00:00,16.21,16.23,16.02,16.18,1262500.0,11.0249,11.0385,10.8957,11.0045,1262500.0
2009-06-10 10:30:00,16.19,16.22,15.95,16.05,957000.0,11.0113,11.0317,10.8481,10.9161,957000.0
2009-06-10 11:00:00,16.06,16.06,15.89,15.95,1092400.0,10.9229,10.9229,10.8073,10.8481,1092400.0
2009-06-10 11:30:00,15.96,16.0,15.93,15.94,465200.0,10.8549,10.8821,10.8345,10.8413,465200.0
2009-06-10 12:00:00,15.94,16.04,15.93,16.0,575100.0,10.8413,10.9093,10.8345,10.8821,575100.0
2009-06-10 12:30:00,16.0,16.0,15.93,15.99,595200.0,10.8821,10.8821,10.8345,10.8753,595200.0
2009-06-10 13:00:00,15.99,16.0,15.85,15.92,838700.0,10.8753,10.8821,10.78,10.8277,838700.0
2009-06-10 13:30:00,15.91,15.94,15.89,15.91,661900.0,10.8209,10.8413,10.8073,10.8209,661900.0
2009-06-10 14:00:00,15.9,16.0,15.87,15.96,1007100.0,10.8141,10.8821,10.7937,10.8549,1007100.0
2009-06-10 14:30:00,15.96,16.1,15.93,16.04,1079600.0,10.8549,10.9501,10.8345,10.9093,1079600.0
2009-06-10 15:00:00,16.04,16.06,15.98,16.02,1144700.0,10.9093,10.9229,10.8685,10.8957,1144700.0
2009-06-10 15:30:00,16.02,16.12,16.02,16.08,2105900.0,10.8957,10.9637,10.8957,10.9365,2105900.0
2009-06-11 09:30:00,16.11,16.26,15.95,16.23,1612100.0,10.9569,11.0589,10.8481,11.0385,1612100.0
2009-06-11 10:00:00,16.23,16.25,16.1,16.16,1436400.0,11.0385,11.0521,10.9501,10.9909,1436400.0
2009-06-11 10:30:00,16.16,16.18,16.06,16.06,838300.0,10.9909,11.0045,10.9229,10.9229,838300.0
2009-06-11 11:00:00,16.06,16.07,15.98,16.01,782800.0,10.9229,10.9297,10.8685,10.8889,782800.0
2009-06-11 11:30:00,16.02,16.08,15.98,16.04,416600.0,10.8957,10.9365,10.8685,10.9093,416600.0
2009-06-11 12:00:00,16.04,16.05,15.92,15.94,899400.0,10.9093,10.9161,10.8277,10.8413,899400.0
2009-06-11 12:30:00,15.94,16.0,15.92,15.98,748600.0,10.8413,10.8821,10.8277,10.8685,748600.0
2009-06-11 13:00:00,15.99,16.13,15.95,16.1,1114200.0,10.8753,10.9705,10.8481,10.9501,1114200.0
2009-06-11 13:30:00,16.1,16.15,16.04,16.04,1017600.0,10.9501,10.9841,10.9093,10.9093,1017600.0
2009-06-11 14:00:00,16.04,16.08,15.98,16.06,838900.0,10.9093,10.9365,10.8685,10.9229,838900.0
2009-06-11 14:30:00,16.06,16.08,15.93,16.03,1520200.0,10.9229,10.9365,10.8345,10.9025,1520200.0
2009-06-11 15:00:00,16.06,16.09,15.99,16.01,1085400.0,10.9229,10.9433,10.8753,10.8889,1085400.0
2009-06-11 15:30:00,16.01,16.08,15.91,15.94,2189400.0,10.8889,10.9365,10.8209,10.8413,2189400.0
2009-06-12 09:30:00,15.82,15.87,15.46,15.49,2182700.0,10.7596,10.7937,10.5148,10.5352,2182700.0
2009-06-12 10:00:00,15.49,15.68,15.41,15.6,1299500.0,10.5352,10.6644,10.4808,10.61,1299500.0
2009-06-12 10:30:00,15.59,15.75,15.59,15.7,770200.0,10.6032,10.712,10.6032,10.678,770200.0
2009-06-12 11:00:00,15.7,15.74,15.62,15.66,609500.0,10.678,10.7052,10.6236,10.6508,609500.0
2009-06-12 11:30:00,15.66,15.73,15.62,15.65,396600.0,10.6508,10.6984,10.6236,10.644,396600.0
2009-06-12 12:00:00,15.65,15.71,15.65,15.7,405400.0,10.644,10.6848,10.644,10.678,405400.0
2009-06-12 12:30:00,15.69,15.72,15.65,15.7,394600.0,10.6712,10.6916,10.644,10.678,394600.0
2009-06-12 13:00:00,15.7,15.72,15.65,15.68,339800.0,10.678,10.6916,10.644,10.6644,339800.0
2009-06-12 13:30:00,15.68,15.72,15.64,15.7,356000.0,10.6644,10.6916,10.6372,10.678,356000.0
2009-06-12 14:00:00,15.69,15.7,15.65,15.67,455800.0,10.6712,10.678,10.644,10.6576,455800.0
2009-06-12 14:30:00,15.66,15.81,15.66,15.74,866200.0,10.6508,10.7528,10.6508,10.7052,866200.0
2009-06-12 15:00:00,15.74,15.84,15.73,15.83,793000.0,10.7052,10.7732,10.6984,10.7664,793000.0
2009-06-12 15:30:00,15.84,15.9,15.79,15.89,1515100.0,10.7732,10.8141,10.7392,10.8073,1515100.0
2009-06-15 09:30:00,15.56,15.75,15.49,15.74,1335700.0,10.5828,10.712,10.5352,10.7052,1335700.0
2009-06-15 10:00:00,15.73,15.76,15.66,15.75,794700.0,10.6984,10.7188,10.6508,10.712,794700.0
2009-06-15 10:30:00,15.75,15.78,15.6,15.73,1117800.0,10.712,10.7324,10.61,10.6984,1117800.0
2009-06-15 11:00:00,15.73,15.76,15.65,15.72,1070000.0,10.6984,10.7188,10.644,10.6916,1070000.0
2009-06-15 11:30:00,15.71,15.78,15.7,15.73,543400.0,10.6848,10.7324,10.678,10.6984,543400.0
2009-06-15 12:00:00,15.73,15.75,15.67,15.67,480000.0,10.6984,10.712,10.6576,10.6576,480000.0
2009-06-15 12:30:00,15.67,15.75,15.66,15.75,400400.0,10.6576,10.712,10.6508,10.712,400400.0
2009-06-15 13:00:00,15.74,15.74,15.67,15.67,385800.0,10.7052,10.7052,10.6576,10.6576,385800.0
2009-06-15 13:30:00,15.68,15.68,15.63,15.66,208800.0,10.6644,10.6644,10.6304,10.6508,208800.0
2009-06-15 14:00:00,15.67,15.75,15.63,15.74,386200.0,10.6576,10.712,10.6304,10.7052,386200.0
2009-06-15 14:30:00,15.74,15.75,15.62,15.7,714300.0,10.7052,10.712,10.6236,10.678,714300.0
2009-06-15 15:00:00,15.69,15.77,15.66,15.69,729000.0,10.6712,10.7256,10.6508,10.6712,729000.0
2009-06-15 15:30:00,15.7,15.77,15.68,15.74,1011000.0,10.678,10.7256,10.6644,10.7052,1011000.0
2009-06-16 09:30:00,15.79,16.0,15.74,15.91,2163900.0,10.7392,10.8821,10.7052,10.8209,2163900.0
2009-06-16 10:00:00,15.92,15.97,15.7,15.85,1555100.0,10.8277,10.8617,10.678,10.78,1555100.0
2009-06-16 10:30:00,15.85,15.97,15.78,15.82,772900.0,10.78,10.8617,10.7324,10.7596,772900.0
2009-06-16 11:00:00,15.82,15.83,15.69,15.73,987200.0,10.7596,10.7664,10.6712,10.6984,987200.0
2009-06-16 11:30:00,15.74,15.76,15.59,15.6,531900.0,10.7052,10.7188,10.6032,10.61,531900.0
2009-06-16 12:00:00,15.6,15.7,15.57,15.7,836100.0,10.61,10.678,10.5896,10.678,836100.0
2009-06-16 12:30:00,15.7,15.7,15.51,15.52,1085900.0,10.678,10.678,10.5488,10.5556,1085900.0
2009-06-16 13:00:00,15.52,15.52,15.39,15.47,616300.0,10.5556,10.5556,10.4672,10.5216,616300.0
2009-06-16 13:30:00,15.48,15.5,15.37,15.42,721300.0,10.5284,10.542,10.4536,10.4876,721300.0
2009-06-16 14:00:00,15.42,15.43,15.34,15.39,596700.0,10.4876,10.4944,10.4332,10.4672,596700.0
2009-06-16 14:30:00,15.4,15.55,15.37,15.52,693600.0,10.474,10.576,10.4536,10.5556,693600.0
2009-06-16 15:00:00,15.52,15.57,15.47,15.54,1233200.0,10.5556,10.5896,10.5216,10.5692,1233200.0
2009-06-16 15:30:00,15.53,15.6,15.45,15.45,1495400.0,10.5624,10.61,10.508,10.508,1495400.0
2009-06-17 09:30:00,15.49,15.61,15.31,15.33,1065500.0,10.5352,10.6168,10.4128,10.4264,1065500.0
2009-06-17 10:00:00,15.33,15.47,15.23,15.28,1013500.0,10.4264,10.5216,10.3584,10.3924,1013500.0
2009-06-17 10:30:00,15.27,15.32,15.16,15.32,982300.0,10.3856,10.4196,10.3108,10.4196,982300.0
2009-06-17 11:00:00,15.31,15.43,15.3,15.38,752900.0,10.4128,10.4944,10.406,10.4604,752900.0
2009-06-17 11:30:00,15.38,15.4,15.31,15.37,570500.0,10.4604,10.474,10.4128,10.4536,570500.0
2009-06-17 12:00:00,15.37,15.55,15.36,15.48,567600.0,10.4536,10.576,10.4468,10.5284,567600.0
2009-06-17 12:30:00,15.47,15.48,15.37,15.38,346700.0,10.5216,10.5284,10.4536,10.4604,346700.0
2009-06-17 13:00:00,15.38,15.42,15.36,15.42,338100.0,10.4604,10.4876,10.4468,10.4876,338100.0
2009-06-17 13:30:00,15.42,15.49,15.41,15.45,488100.0,10.4876,10.5352,10.4808,10.508,488100.0
2009-06-17 14:00:00,15.45,15.45,15.39,15.44,431200.0,10.508,10.508,10.4672,10.5012,431200.0
2009-06-17 14:30:00,15.43,15.44,15.26,15.32,790500.0,10.4944,10.5012,10.3788,10.4196,790500.0
2009-06-17 15:00:00,15.31,15.35,15.22,15.23,737100.0,10.4128,10.44,10.3516,10.3584,737100.0
2009-06-17 15:30:00,15.22,15.37,15.2,15.28,2037800.0,10.3516,10.4536,10.338,10.3924,2037800.0
2009-06-18 09:30:00,15.33,15.33,14.95,15.23,1801800.0,10.4264,10.4264,10.1679,10.3584,1801800.0
2009-06-18 10:00:00,15.24,15.36,15.24,15.31,786400.0,10.3652,10.4468,10.3652,10.4128,786400.0
2009-06-18 10:30:00,15.32,15.35,15.22,15.24,710000.0,10.4196,10.44,10.3516,10.3652,710000.0
2009-06-18 11:00:00,15.24,15.35,15.21,15.31,598700.0,10.3652,10.44,10.3448,10.4128,598700.0
2009-06-18 11:30:00,15.31,15.32,15.24,15.31,358300.0,10.4128,10.4196,10.3652,10.4128,358300.0
2009-06-18 12:00:00,15.32,15.42,15.31,15.38,453800.0,10.4196,10.4876,10.4128,10.4604,453800.0
2009-06-18 12:30:00,15.38,15.44,15.37,15.44,295000.0,10.4604,10.5012,10.4536,10.5012,295000.0
2009-06-18 13:00:00,15.44,15.53,15.4,15.52,654800.0,10.5012,10.5624,10.474,10.5556,654800.0
2009-06-18 13:30:00,15.52,15.52,15.44,15.44,363300.0,10.5556,10.5556,10.5012,10.5012,363300.0
2009-06-18 14:00:00,15.44,15.45,15.31,15.36,596700.0,10.5012,10.508,10.4128,10.4468,596700.0
2009-06-18 14:30:00,15.36,15.42,15.33,15.42,363000.0,10.4468,10.4876,10.4264,10.4876,363000.0
2009-06-18 15:00:00,15.42,15.47,15.4,15.42,419000.0,10.4876,10.5216,10.474,10.4876,419000.0
2009-06-18 15:30:00,15.42,15.45,15.31,15.36,841200.0,10.4876,10.508,10.4128,10.4468,841200.0
2009-06-19 09:30:00,15.4,15.45,15.25,15.38,4320600.0,10.474,10.508,10.372,10.4604,4320600.0
2009-06-19 10:00:00,15.38,15.4,15.29,15.33,615600.0,10.4604,10.474,10.3992,10.4264,615600.0
2009-06-19 10:30:00,15.33,15.4,15.29,15.36,549600.0,10.4264,10.474,10.3992,10.4468,549600.0
2009-06-19 11:00:00,15.37,15.39,15.31,15.31,358600.0,10.4536,10.4672,10.4128,10.4128,358600.0
2009-06-19 11:30:00,15.31,15.36,15.29,15.33,684000.0,10.4128,10.4468,10.3992,10.4264,684000.0
2009-06-19 12:00:00,15.33,15.34,15.17,15.2,401200.0,10.4264,10.4332,10.3176,10.338,401200.0
2009-06-19 12:30:00,15.2,15.22,15.16,15.19,222900.0,10.338,10.3516,10.3108,10.3312,222900.0
2009-06-19 13:00:00,15.19,15.22,15.18,15.21,257300.0,10.3312,10.3516,10.3244,10.3448,257300.0
2009-06-19 13:30:00,15.21,15.25,15.19,15.2,330600.0,10.3448,10.372,10.3312,10.338,330600.0
2009-06-19 14:00:00,15.19,15.22,15.13,15.17,515000.0,10.3312,10.3516,10.2904,10.3176,515000.0
2009-06-19 14:30:00,15.18,15.27,15.17,15.27,628500.0,10.3244,10.3856,10.3176,10.3856,628500.0
2009-06-19 15:00:00,15.27,15.38,15.26,15.38,732500.0,10.3856,10.4604,10.3788,10.4604,732500.0
2009-06-19 15:30:00,15.38,15.4,15.29,15.3,1653600.0,10.4604,10.474,10.3992,10.406,1653600.0
2009-06-22 09:30:00,15.2,15.37,15.15,15.3,1205100.0,10.338,10.4536,10.304,10.406,1205100.0
2009-06-22 10:00:00,15.3,15.3,15.24,15.27,955100.0,10.406,10.406,10.3652,10.3856,955100.0
2009-06-22 10:30:00,15.26,15.31,15.26,15.29,656800.0,10.3788,10.4128,10.3788,10.3992,656800.0
2009-06-22 11:00:00,15.29,15.36,15.25,15.32,659900.0,10.3992,10.4468,10.372,10.4196,659900.0
2009-06-22 11:30:00,15.32,15.32,15.13,15.15,585100.0,10.4196,10.4196,10.2904,10.304,585100.0
2009-06-22 12:00:00,15.15,15.16,15.08,15.1,376200.0,10.304,10.3108,10.2563,10.27,376200.0
2009-06-22 12:30:00,15.1,15.18,15.1,15.17,442500.0,10.27,10.3244,10.27,10.3176,442500.0
2009-06-22 13:00:00,15.18,15.2,15.1,15.13,335000.0,10.3244,10.338,10.27,10.2904,335000.0
2009-06-22 13:30:00,15.13,15.18,15.11,15.17,351800.0,10.2904,10.3244,10.2768,10.3176,351800.0
2009-06-22 14:00:00,15.17,15.21,15.12,15.19,656200.0,10.3176,10.3448,10.2836,10.3312,656200.0
2009-06-22 14:30:00,15.19,15.23,15.14,15.23,507500.0,10.3312,10.3584,10.2972,10.3584,507500.0
2009-06-22 15:00:00,15.23,15.26,15.19,15.24,862100.0,10.3584,10.3788,10.3312,10.3652,862100.0
2009-06-22 15:30:00,15.24,15.28,15.13,15.15,1316800.0,10.3652,10.3924,10.2904,10.304,1316800.0
2009-06-23 09:30:00,15.23,15.39,15.01,15.15,793300.0,10.3584,10.4672,10.2087,10.304,793300.0
2009-06-23 10:00:00,15.14,15.3,15.12,15.17,1340300.0,10.2972,10.406,10.2836,10.3176,1340300.0
2009-06-23 10:30:00,15.18,15.27,15.15,15.22,1113100.0,10.3244,10.3856,10.304,10.3516,1113100.0
2009-06-23 11:00:00,15.21,15.24,15.15,15.16,700500.0,10.3448,10.3652,10.304,10.3108,700500.0
2009-06-23 11:30:00,15.16,15.19,15.15,15.19,242500.0,10.3108,10.3312,10.304,10.3312,242500.0
2009-06-23 12:00:00,15.19,15.19,15.1,15.11,398700.0,10.3312,10.3312,10.27,10.2768,398700.0
2009-06-23 12:30:00,15.12,15.18,15.11,15.16,478300.0,10.2836,10.3244,10.2768,10.3108,478300.0
2009-06-23 13:00:00,15.16,15.24,15.14,15.19,492800.0,10.3108,10.3652,10.2972,10.3312,492800.0
2009-06-23 13:30:00,15.2,15.21,15.19,15.2,261700.0,10.338,10.3448,10.3312,10.338,261700.0
2009-06-23 14:00:00,15.2,15.38,15.2,15.31,587400.0,10.338,10.4604,10.338,10.4128,587400.0
2009-06-23 14:30:00,15.32,15.35,15.27,15.33,477500.0,10.4196,10.44,10.3856,10.4264,477500.0
2009-06-23 15:00:00,15.33,15.38,15.28,15.37,482600.0,10.4264,10.4604,10.3924,10.4536,482600.0
2009-06-23 15:30:00,15.36,15.4,15.29,15.32,964200.0,10.4468,10.474,10.3992,10.4196,964200.0
2009-06-24 09:30:00,15.3,15.58,15.3,15.5,1482000.0,10.406,10.5964,10.406,10.542,1482000.0
2009-06-24 10:00:00,15.49,15.55,15.37,15.5,1999500.0,10.5352,10.576,10.4536,10.542,1999500.0
2009-06-24 10:30:00,15.51,15.7,15.48,15.62,825100.0,10.5488,10.678,10.5284,10.6236,825100.0
2009-06-24 11:00:00,15.62,15.67,15.59,15.66,376100.0,10.6236,10.6576,10.6032,10.6508,376100.0
2009-06-24 11:30:00,15.67,15.73,15.64,15.72,486300.0,10.6576,10.6984,10.6372,10.6916,486300.0
2009-06-24 12:00:00,15.72,15.73,15.65,15.65,240900.0,10.6916,10.6984,10.644,10.644,240900.0
2009-06-24 12:30:00,15.65,15.66,15.57,15.58,578300.0,10.644,10.6508,10.5896,10.5964,578300.0
2009-06-24 13:00:00,15.58,15.67,15.58,15.66,203800.0,10.5964,10.6576,10.5964,10.6508,203800.0
2009-06-24 13:30:00,15.66,15.67,15.58,15.62,293100.0,10.6508,10.6576,10.5964,10.6236,293100.0
2009-06-24 14:00:00,15.63,15.64,15.47,15.48,700300.0,10.6304,10.6372,10.5216,10.5284,700300.0
2009-06-24 14:30:00,15.48,15.5,15.4,15.43,853700.0,10.5284,10.542,10.474,10.4944,853700.0
2009-06-24 15:00:00,15.44,15.47,15.29,15.42,1093000.0,10.5012,10.5216,10.3992,10.4876,1093000.0
2009-06-24 15:30:00,15.41,15.44,15.33,15.41,1164300.0,10.4808,10.5012,10.4264,10.4808,1164300.0
2009-06-25 09:30:00,15.3,15.54,15.3,15.51,970300.0,10.406,10.5692,10.406,10.5488,970300.0
2009-06-25 10:00:00,15.51,15.9,15.51,15.86,1909400.0,10.5488,10.8141,10.5488,10.7869,1909400.0
2009-06-25 10:30:00,15.86,15.93,15.78,15.8,1450800.0,10.7869,10.8345,10.7324,10.746,1450800.0
2009-06-25 11:00:00,15.8,15.88,15.78,15.87,905700.0,10.746,10.8005,10.7324,10.7937,905700.0
2009-06-25 11:30:00,15.86,15.92,15.8,15.91,1186600.0,10.7869,10.8277,10.746,10.8209,1186600.0
2009-06-25 12:00:00,15.9,15.94,15.86,15.94,578200.0,10.8141,10.8413,10.7869,10.8413,578200.0
2009-06-25 12:30:00,15.94,15.96,15.89,15.91,529600.0,10.8413,10.8549,10.8073,10.8209,529600.0
2009-06-25 13:00:00,15.92,16.11,15.91,16.05,1022300.0,10.8277,10.9569,10.8209,10.9161,1022300.0
2009-06-25 13:30:00,16.06,16.09,16.03,16.09,628600.0,10.9229,10.9433,10.9025,10.9433,628600.0
2009-06-25 14:00:00,16.09,16.12,16.03,16.07,886300.0,10.9433,10.9637,10.9025,10.9297,886300.0
2009-06-25 14:30:00,16.07,16.08,16.0,16.03,664800.0,10.9297,10.9365,10.8821,10.9025,664800.0
2009-06-25 15:00:00,16.03,16.1,16.0,16.1,809200.0,10.9025,10.9501,10.8821,10.9501,809200.0
2009-06-25 15:30:00,16.09,16.14,16.02,16.11,2432600.0,10.9433,10.9773,10.8957,10.9569,2432600.0
2009-06-26 09:30:00,16.06,16.21,15.98,16.03,2290000.0,10.9229,11.0249,10.8685,10.9025,2290000.0
2009-06-26 10:00:00,16.03,16.11,15.99,16.03,1211000.0,10.9025,10.9569,10.8753,10.9025,1211000.0
2009-06-26 10:30:00,16.04,16.08,15.96,16.02,1113600.0,10.9093,10.9365,10.8549,10.8957,1113600.0
2009-06-26 11:00:00,16.02,16.1,15.97,16.09,656700.0,10.8957,10.9501,10.8617,10.9433,656700.0
2009-06-26 11:30:00,16.09,16.26,16.08,16.26,858400.0,10.9433,11.0589,10.9365,11.0589,858400.0
2009-06-26 12:00:00,16.26,16.32,16.23,16.24,713700.0,11.0589,11.0997,11.0385,11.0453,713700.0
2009-06-26 12:30:00,16.26,16.33,16.23,16.29,407000.0,11.0589,11.1065,11.0385,11.0793,407000.0
2009-06-26 13:00:00,16.29,16.3,16.25,16.26,380400.0,11.0793,11.0861,11.0521,11.0589,380400.0
2009-06-26 13:30:00,16.26,16.28,16.22,16.22,446500.0,11.0589,11.0725,11.0317,11.0317,446500.0
2009-06-26 14:00:00,16.22,16.33,16.2,16.3,797500.0,11.0317,11.1065,11.0181,11.0861,797500.0
2009-06-26 14:30:00,16.3,16.42,16.29,16.4,928900.0,11.0861,11.1677,11.0793,11.1541,928900.0
2009-06-26 15:00:00,16.41,16.53,16.4,16.4,2274400.0,11.1609,11.2425,11.1541,11.1541,2274400.0
2009-06-26 15:30:00,16.4,16.48,16.36,16.38,1600800.0,11.1541,11.2085,11.1269,11.1405,1600800.0
2009-06-29 09:30:00,16.53,16.54,16.12,16.2,942800.0,11.2425,11.2493,10.9637,11.0181,942800.0
2009-06-29 10:00:00,16.2,16.25,16.12,16.25,700600.0,11.0181,11.0521,10.9637,11.0521,700600.0
2009-06-29 10:30:00,16.25,16.3,16.2,16.24,659300.0,11.0521,11.0861,11.0181,11.0453,659300.0
2009-06-29 11:00:00,16.24,16.32,16.21,16.3,578900.0,11.0453,11.0997,11.0249,11.0861,578900.0
2009-06-29 11:30:00,16.29,16.38,16.26,16.37,468900.0,11.0793,11.1405,11.0589,11.1337,468900.0
2009-06-29 12:00:00,16.38,16.39,16.27,16.29,312700.0,11.1405,11.1473,11.0657,11.0793,312700.0
2009-06-29 12:30:00,16.29,16.31,16.18,16.18,303500.0,11.0793,11.0929,11.0045,11.0045,303500.0
2009-06-29 13:00:00,16.19,16.25,16.19,16.2,311500.0,11.0113,11.0521,11.0113,11.0181,311500.0
2009-06-29 13:30:00,16.2,16.25,16.2,16.25,344100.0,11.0181,11.0521,11.0181,11.0521,344100.0
2009-06-29 14:00:00,16.25,16.25,16.16,16.18,388100.0,11.0521,11.0521,10.9909,11.0045,388100.0
2009-06-29 14:30:00,16.18,16.23,16.17,16.21,326900.0,11.0045,11.0385,10.9977,11.0249,326900.0
2009-06-29 15:00:00,16.22,16.33,16.21,16.29,538800.0,11.0317,11.1065,11.0249,11.0793,538800.0
2009-06-29 15:30:00,16.29,16.3,16.21,16.26,982700.0,11.0793,11.0861,11.0249,11.0589,982700.0
2009-06-30 09:30:00,16.4,16.48,16.08,16.18,2219600.0,11.1541,11.2085,10.9365,11.0045,2219600.0
2009-06-30 10:00:00,16.18,16.19,16.05,16.12,1970300.0,11.0045,11.0113,10.9161,10.9637,1970300.0
2009-06-30 10:30:00,16.13,16.13,15.95,15.98,1207600.0,10.9705,10.9705,10.8481,10.8685,1207600.0
2009-06-30 11:00:00,15.98,16.02,15.9,16.02,913700.0,10.8685,10.8957,10.8141,10.8957,913700.0
2009-06-30 11:30:00,16.01,16.07,15.99,16.04,913700.0,10.8889,10.9297,10.8753,10.9093,913700.0
2009-06-30 12:00:00,16.04,16.07,15.98,16.04,329500.0,10.9093,10.9297,10.8685,10.9093,329500.0
2009-06-30 12:30:00,16.03,16.08,16.01,16.01,513700.0,10.9025,10.9365,10.8889,10.8889,513700.0
2009-06-30 13:00:00,16.01,16.02,15.94,15.94,386500.0,10.8889,10.8957,10.8413,10.8413,386500.0
2009-06-30 13:30:00,15.94,15.95,15.9,15.91,403400.0,10.8413,10.8481,10.8141,10.8209,403400.0
2009-06-30 14:00:00,15.9,15.95,15.86,15.94,689300.0,10.8141,10.8481,10.7869,10.8413,689300.0
2009-06-30 14:30:00,15.94,15.97,15.92,15.93,714500.0,10.8413,10.8617,10.8277,10.8345,714500.0
2009-06-30 15:00:00,15.93,16.06,15.92,16.05,925400.0,10.8345,10.9229,10.8277,10.9161,925400.0
2009-06-30 15:30:00,16.05,16.09,16.01,16.07,2039400.0,10.9161,10.9433,10.8889,10.9297,2039400.0
2009-07-01 09:30:00,16.19,16.3,15.88,16.07,2190500.0,11.0113,11.0861,10.8005,10.9297,2190500.0
2009-07-01 10:00:00,16.08,16.09,15.89,16.03,1831100.0,10.9365,10.9433,10.8073,10.9025,1831100.0
2009-07-01 10:30:00,16.03,16.05,15.89,15.98,1857500.0,10.9025,10.9161,10.8073,10.8685,1857500.0
2009-07-01 11:00:00,15.99,15.99,15.89,15.93,1048000.0,10.8753,10.8753,10.8073,10.8345,1048000.0
2009-07-01 11:30:00,15.91,15.93,15.83,15.9,1046300.0,10.8209,10.8345,10.7664,10.8141,1046300.0
2009-07-01 12:00:00,15.9,15.9,15.81,15.85,828400.0,10.8141,10.8141,10.7528,10.78,828400.0
2009-07-01 12:30:00,15.85,15.85,15.77,15.82,747000.0,10.78,10.78,10.7256,10.7596,747000.0
2009-07-01 13:00:00,15.82,15.85,15.76,15.82,1031600.0,10.7596,10.78,10.7188,10.7596,1031600.0
2009-07-01 13:30:00,15.82,15.9,15.77,15.78,1471400.0,10.7596,10.8141,10.7256,10.7324,1471400.0
2009-07-01 14:00:00,15.77,15.8,15.69,15.75,685900.0,10.7256,10.746,10.6712,10.712,685900.0
2009-07-01 14:30:00,15.74,15.77,15.6,15.65,1643300.0,10.7052,10.7256,10.61,10.644,1643300.0
2009-07-01 15:00:00,15.65,15.67,15.52,15.64,1919900.0,10.644,10.6576,10.5556,10.6372,1919900.0
2009-07-01 15:30:00,15.63,15.72,15.53,15.57,4026200.0,10.6304,10.6916,10.5624,10.5896,4026200.0
2009-07-02 09:30:00,15.35,15.5,15.04,15.08,2512600.0,10.44,10.542,10.2291,10.2563,2512600.0
2009-07-02 10:00:00,15.09,15.2,15.02,15.18,1754200.0,10.2632,10.338,10.2155,10.3244,1754200.0
2009-07-02 10:30:00,15.18,15.24,15.16,15.24,1201600.0,10.3244,10.3652,10.3108,10.3652,1201600.0
2009-07-02 11:00:00,15.23,15.26,15.12,15.21,1187000.0,10.3584,10.3788,10.2836,10.3448,1187000.0
2009-07-02 11:30:00,15.2,15.21,15.09,15.14,521700.0,10.338,10.3448,10.2632,10.2972,521700.0
2009-07-02 12:00:00,15.14,15.16,15.05,15.08,768900.0,10.2972,10.3108,10.2359,10.2563,768900.0
2009-07-02 12:30:00,15.08,15.15,15.07,15.15,501300.0,10.2563,10.304,10.2495,10.304,501300.0
2009-07-02 13:00:00,15.14,15.24,15.14,15.24,604600.0,10.2972,10.3652,10.2972,10.3652,604600.0
2009-07-02 13:30:00,15.23,15.29,15.23,15.29,457100.0,10.3584,10.3992,10.3584,10.3992,457100.0
2009-07-02 14:00:00,15.28,15.31,15.27,15.3,377100.0,10.3924,10.4128,10.3856,10.406,377100.0
2009-07-02 14:30:00,15.3,15.36,15.3,15.34,685900.0,10.406,10.4468,10.406,10.4332,685900.0
2009-07-02 15:00:00,15.33,15.37,15.27,15.28,1137500.0,10.4264,10.4536,10.3856,10.3924,1137500.0
2009-07-02 15:30:00,15.27,15.39,15.16,15.25,2031400.0,10.3856,10.4672,10.3108,10.372,2031400.0
2009-07-06 09:30:00,15.21,15.54,15.17,15.46,1407900.0,10.3448,10.5692,10.3176,10.5148,1407900.0
2009-07-06 10:00:00,15.45,15.52,15.14,15.16,1238000.0,10.508,10.5556,10.2972,10.3108,1238000.0
2009-07-06 10:30:00,15.15,15.34,15.14,15.18,1429400.0,10.304,10.4332,10.2972,10.3244,1429400.0
2009-07-06 11:00:00,15.19,15.25,15.14,15.24,686800.0,10.3312,10.372,10.2972,10.3652,686800.0
2009-07-06 11:30:00,15.24,15.25,15.07,15.08,788700.0,10.3652,10.372,10.2495,10.2563,788700.0
2009-07-06 12:00:00,15.07,15.08,15.0,15.01,1007100.0,10.2495,10.2563,10.2019,10.2087,1007100.0
2009-07-06 12:30:00,15.01,15.01,14.95,14.98,638200.0,10.2087,10.2087,10.1679,10.1883,638200.0
2009-07-06 13:00:00,14.98,15.02,14.94,15.0,698500.0,10.1883,10.2155,10.1611,10.2019,698500.0
2009-07-06 13:30:00,14.99,15.02,14.99,14.99,358200.0,10.1951,10.2155,10.1951,10.1951,358200.0
2009-07-06 14:00:00,15.0,15.05,14.98,14.98,866000.0,10.2019,10.2359,10.1883,10.1883,866000.0
2009-07-06 14:30:00,14.98,15.05,14.97,15.01,540100.0,10.1883,10.2359,10.1815,10.2087,540100.0
2009-07-06 15:00:00,15.02,15.09,14.99,15.08,941000.0,10.2155,10.2632,10.1951,10.2563,941000.0
2009-07-06 15:30:00,15.08,15.2,15.04,15.18,1536900.0,10.2563,10.338,10.2291,10.3244,1536900.0
2009-07-07 09:30:00,15.19,15.25,15.09,15.18,847500.0,10.3312,10.372,10.2632,10.3244,847500.0
2009-07-07 10:00:00,15.17,15.18,15.09,15.13,494000.0,10.3176,10.3244,10.2632,10.2904,494000.0
2009-07-07 10:30:00,15.14,15.14,15.04,15.06,327300.0,10.2972,10.2972,10.2291,10.2427,327300.0
2009-07-07 11:00:00,15.05,15.11,15.03,15.06,261400.0,10.2359,10.2768,10.2223,10.2427,261400.0
2009-07-07 11:30:00,15.07,15.08,14.88,14.88,847000.0,10.2495,10.2563,10.1203,10.1203,847000.0
2009-07-07 12:00:00,14.88,14.9,14.69,14.69,1835400.0,10.1203,10.1339,9.9911,9.9911,1835400.0
2009-07-07 12:30:00,14.69,14.7,14.6,14.67,1116800.0,9.9911,9.9979,9.9299,9.9775,1116800.0
2009-07-07 13:00:00,14.67,14.67,14.63,14.66,993600.0,9.9775,9.9775,9.9503,9.9707,993600.0
2009-07-07 13:30:00,14.66,14.7,14.66,14.66,679600.0,9.9707,9.9979,9.9707,9.9707,679600.0
2009-07-07 14:00:00,14.67,14.67,14.62,14.63,666000.0,9.9775,9.9775,9.9435,9.9503,666000.0
2009-07-07 14:30:00,14.63,14.66,14.56,14.6,1132100.0,9.9503,9.9707,9.9027,9.9299,1132100.0
2009-07-07 15:00:00,14.59,14.62,14.44,14.45,2038300.0,9.9231,9.9435,9.8211,9.8279,2038300.0
2009-07-07 15:30:00,14.46,14.5,14.33,14.38,3924100.0,9.8347,9.8619,9.7463,9.7803,3924100.0
2009-07-08 09:30:00,14.37,14.58,14.22,14.26,1382300.0,9.7735,9.9163,9.6714,9.6986,1382300.0
2009-07-08 10:00:00,14.26,14.37,14.2,14.34,1278900.0,9.6986,9.7735,9.6578,9.7531,1278900.0
2009-07-08 10:30:00,14.34,14.35,14.2,14.21,770400.0,9.7531,9.7599,9.6578,9.6646,770400.0
2009-07-08 11:00:00,14.2,14.21,14.02,14.05,1833800.0,9.6578,9.6646,9.5354,9.5558,1833800.0
2009-07-08 11:30:00,14.06,14.08,14.01,14.04,2065200.0,9.5626,9.5762,9.5286,9.549,2065200.0
2009-07-08 12:00:00,14.05,14.07,13.98,14.0,816200.0,9.5558,9.5694,9.5082,9.5218,816200.0
2009-07-08 12:30:00,14.0,14.06,13.99,14.04,891900.0,9.5218,9.5626,9.515,9.549,891900.0
2009-07-08 13:00:00,14.04,14.08,14.01,14.08,1184500.0,9.549,9.5762,9.5286,9.5762,1184500.0
2009-07-08 13:30:00,14.08,14.09,14.03,14.06,832500.0,9.5762,9.583,9.5422,9.5626,832500.0
2009-07-08 14:00:00,14.06,14.07,13.99,14.04,1400500.0,9.5626,9.5694,9.515,9.549,1400500.0
2009-07-08 14:30:00,14.03,14.09,14.0,14.09,1028700.0,9.5422,9.583,9.5218,9.583,1028700.0
2009-07-08 15:00:00,14.09,14.13,14.05,14.09,1918900.0,9.583,9.6102,9.5558,9.583,1918900.0
2009-07-08 15:30:00,14.08,14.25,14.08,14.21,2616900.0,9.5762,9.6918,9.5762,9.6646,2616900.0
2009-07-09 09:30:00,14.25,14.52,14.2,14.27,1458500.0,9.6918,9.8755,9.6578,9.7054,1458500.0
2009-07-09 10:00:00,14.27,14.31,14.17,14.19,1085000.0,9.7054,9.7326,9.6374,9.651,1085000.0
2009-07-09 10:30:00,14.2,14.25,14.17,14.24,1218600.0,9.6578,9.6918,9.6374,9.685,1218600.0
2009-07-09 11:00:00,14.25,14.29,14.16,14.2,887000.0,9.6918,9.719,9.6306,9.6578,887000.0
2009-07-09 11:30:00,14.19,14.32,14.17,14.26,4224100.0,9.651,9.7395,9.6374,9.6986,4224100.0
2009-07-09 12:00:00,14.27,14.44,14.26,14.36,1373600.0,9.7054,9.8211,9.6986,9.7667,1373600.0
2009-07-09 12:30:00,14.36,14.47,14.34,14.44,1144400.0,9.7667,9.8415,9.7531,9.8211,1144400.0
2009-07-09 13:00:00,14.44,14.48,14.35,14.44,775500.0,9.8211,9.8483,9.7599,9.8211,775500.0
2009-07-09 13:30:00,14.44,14.47,14.39,14.42,469900.0,9.8211,9.8415,9.7871,9.8075,469900.0
2009-07-09 14:00:00,14.42,14.54,14.41,14.52,605300.0,9.8075,9.8891,9.8007,9.8755,605300.0
2009-07-09 14:30:00,14.53,14.56,14.51,14.54,885900.0,9.8823,9.9027,9.8687,9.8891,885900.0
2009-07-09 15:00:00,14.54,14.54,14.42,14.45,914100.0,9.8891,9.8891,9.8075,9.8279,914100.0
2009-07-09 15:30:00,14.44,14.45,14.37,14.43,2629200.0,9.8211,9.8279,9.7735,9.8143,2629200.0
2009-07-10 09:30:00,14.53,14.92,14.32,14.69,2933500.0,9.8823,10.1475,9.7395,9.9911,2933500.0
2009-07-10 10:00:00,14.69,14.8,14.6,14.78,1760900.0,9.9911,10.0659,9.9299,10.0523,1760900.0
2009-07-10 10:30:00,14.78,14.8,14.7,14.77,785600.0,10.0523,10.0659,9.9979,10.0455,785600.0
2009-07-10 11:00:00,14.76,14.77,14.6,14.63,1102400.0,10.0387,10.0455,9.9299,9.9503,1102400.0
2009-07-10 11:30:00,14.63,14.64,14.59,14.6,1121000.0,9.9503,9.9571,9.9231,9.9299,1121000.0
2009-07-10 12:00:00,14.61,14.66,14.6,14.66,583600.0,9.9367,9.9707,9.9299,9.9707,583600.0
2009-07-10 12:30:00,14.65,14.75,14.65,14.7,477400.0,9.9639,10.0319,9.9639,9.9979,477400.0
2009-07-10 13:00:00,14.7,14.74,14.67,14.7,480700.0,9.9979,10.0251,9.9775,9.9979,480700.0
2009-07-10 13:30:00,14.69,14.8,14.69,14.74,375600.0,9.9911,10.0659,9.9911,10.0251,375600.0
2009-07-10 14:00:00,14.75,14.79,14.7,14.73,497500.0,10.0319,10.0591,9.9979,10.0183,497500.0
2009-07-10 14:30:00,14.73,14.8,14.71,14.72,548100.0,10.0183,10.0659,10.0047,10.0115,548100.0
2009-07-10 15:00:00,14.72,14.78,14.7,14.74,552100.0,10.0115,10.0523,9.9979,10.0251,552100.0
2009-07-10 15:30:00,14.74,14.8,14.72,14.77,1425000.0,10.0251,10.0659,10.0115,10.0455,1425000.0
2009-07-13 09:30:00,14.83,14.83,14.4,14.48,1442000.0,10.0863,10.0863,9.7939,9.8483,1442000.0
2009-07-13 10:00:00,14.48,14.69,14.38,14.69,1309400.0,9.8483,9.9911,9.7803,9.9911,1309400.0
2009-07-13 10:30:00,14.69,14.87,14.69,14.84,794500.0,9.9911,10.1135,9.9911,10.0931,794500.0
2009-07-13 11:00:00,14.84,14.87,14.81,14.83,656100.0,10.0931,10.1135,10.0727,10.0863,656100.0
2009-07-13 11:30:00,14.84,15.04,14.83,14.98,785400.0,10.0931,10.2291,10.0863,10.1883,785400.0
2009-07-13 12:00:00,14.98,15.03,14.9,14.94,483400.0,10.1883,10.2223,10.1339,10.1611,483400.0
2009-07-13 12:30:00,14.93,14.94,14.83,14.83,624200.0,10.1543,10.1611,10.0863,10.0863,624200.0
2009-07-13 13:00:00,14.84,14.95,14.83,14.93,480000.0,10.0931,10.1679,10.0863,10.1543,480000.0
2009-07-13 13:30:00,14.93,14.98,14.9,14.97,408100.0,10.1543,10.1883,10.1339,10.1815,408100.0
2009-07-13 14:00:00,14.97,15.04,14.93,15.0,724900.0,10.1815,10.2291,10.1543,10.2019,724900.0
2009-07-13 14:30:00,15.01,15.04,14.99,15.02,599100.0,10.2087,10.2291,10.1951,10.2155,599100.0
2009-07-13 15:00:00,15.02,15.03,14.97,14.97,466000.0,10.2155,10.2223,10.1815,10.1815,466000.0
2009-07-13 15:30:00,14.97,15.07,14.96,15.07,1543300.0,10.1815,10.2495,10.1747,10.2495,1543300.0
2009-07-14 09:30:00,15.1,15.22,14.91,15.13,1221700.0,10.27,10.3516,10.1407,10.2904,1221700.0
2009-07-14 10:00:00,15.12,15.22,15.1,15.19,1324700.0,10.2836,10.3516,10.27,10.3312,1324700.0
2009-07-14 10:30:00,15.2,15.21,15.12,15.19,892300.0,10.338,10.3448,10.2836,10.3312,892300.0
2009-07-14 11:00:00,15.19,15.31,15.16,15.31,656300.0,10.3312,10.4128,10.3108,10.4128,656300.0
2009-07-14 11:30:00,15.3,15.46,15.28,15.43,952100.0,10.406,10.5148,10.3924,10.4944,952100.0
2009-07-14 12:00:00,15.43,15.51,15.36,15.37,1351300.0,10.4944,10.5488,10.4468,10.4536,1351300.0
2009-07-14 12:30:00,15.38,15.4,15.3,15.32,438200.0,10.4604,10.474,10.406,10.4196,438200.0
2009-07-14 13:00:00,15.32,15.36,15.29,15.33,441200.0,10.4196,10.4468,10.3992,10.4264,441200.0
2009-07-14 13:30:00,15.32,15.36,15.31,15.34,408400.0,10.4196,10.4468,10.4128,10.4332,408400.0
2009-07-14 14:00:00,15.33,15.41,15.31,15.38,587700.0,10.4264,10.4808,10.4128,10.4604,587700.0
2009-07-14 14:30:00,15.37,15.47,15.34,15.41,653300.0,10.4536,10.5216,10.4332,10.4808,653300.0
2009-07-14 15:00:00,15.41,15.43,15.36,15.4,729400.0,10.4808,10.4944,10.4468,10.474,729400.0
2009-07-14 15:30:00,15.4,15.44,15.36,15.41,1632400.0,10.474,10.5012,10.4468,10.4808,1632400.0
2009-07-15 09:30:00,15.53,15.84,15.53,15.79,1318100.0,10.5624,10.7732,10.5624,10.7392,1318100.0
2009-07-15 10:00:00,15.79,15.85,15.75,15.83,953400.0,10.7392,10.78,10.712,10.7664,953400.0
2009-07-15 10:30:00,15.83,15.89,15.83,15.83,579100.0,10.7664,10.8073,10.7664,10.7664,579100.0
2009-07-15 11:00:00,15.84,16.0,15.84,15.97,964800.0,10.7732,10.8821,10.7732,10.8617,964800.0
2009-07-15 11:30:00,15.97,16.0,15.89,15.9,513400.0,10.8617,10.8821,10.8073,10.8141,513400.0
2009-07-15 12:00:00,15.89,15.96,15.86,15.95,443000.0,10.8073,10.8549,10.7869,10.8481,443000.0
2009-07-15 12:30:00,15.95,16.0,15.92,15.92,473600.0,10.8481,10.8821,10.8277,10.8277,473600.0
2009-07-15 13:00:00,15.93,15.95,15.92,15.94,357800.0,10.8345,10.8481,10.8277,10.8413,357800.0
2009-07-15 13:30:00,15.95,15.98,15.93,15.97,538800.0,10.8481,10.8685,10.8345,10.8617,538800.0
2009-07-15 14:00:00,15.96,16.0,15.94,15.97,1065100.0,10.8549,10.8821,10.8413,10.8617,1065100.0
2009-07-15 14:30:00,15.96,16.0,15.9,15.98,1305700.0,10.8549,10.8821,10.8141,10.8685,1305700.0
2009-07-15 15:00:00,15.99,16.02,15.97,15.98,1480200.0,10.8753,10.8957,10.8617,10.8685,1480200.0
2009-07-15 15:30:00,15.98,16.06,15.95,16.01,1997600.0,10.8685,10.9229,10.8481,10.8889,1997600.0
2009-07-16 09:30:00,15.95,16.39,15.76,16.39,2029900.0,10.8481,11.1473,10.7188,11.1473,2029900.0
2009-07-16 10:00:00,16.39,16.39,16.16,16.22,1312000.0,11.1473,11.1473,10.9909,11.0317,1312000.0
2009-07-16 10:30:00,16.22,16.27,16.19,16.19,746300.0,11.0317,11.0657,11.0113,11.0113,746300.0
2009-07-16 11:00:00,16.19,16.25,16.18,16.22,361000.0,11.0113,11.0521,11.0045,11.0317,361000.0
2009-07-16 11:30:00,16.22,16.32,16.2,16.31,570000.0,11.0317,11.0997,11.0181,11.0929,570000.0
2009-07-16 12:00:00,16.32,16.33,16.25,16.25,420100.0,11.0997,11.1065,11.0521,11.0521,420100.0
2009-07-16 12:30:00,16.25,16.29,16.19,16.27,864000.0,11.0521,11.0793,11.0113,11.0657,864000.0
2009-07-16 13:00:00,16.27,16.3,16.24,16.27,592100.0,11.0657,11.0861,11.0453,11.0657,592100.0
2009-07-16 13:30:00,16.28,16.31,16.26,16.3,489700.0,11.0725,11.0929,11.0589,11.0861,489700.0
2009-07-16 14:00:00,16.3,16.33,16.28,16.33,511900.0,11.0861,11.1065,11.0725,11.1065,511900.0
2009-07-16 14:30:00,16.33,16.43,16.31,16.38,650500.0,11.1065,11.1745,11.0929,11.1405,650500.0
2009-07-16 15:00:00,16.38,16.45,16.33,16.45,796200.0,11.1405,11.1881,11.1065,11.1881,796200.0
2009-07-16 15:30:00,16.45,16.49,16.38,16.41,1981900.0,11.1881,11.2153,11.1405,11.1609,1981900.0
2009-07-17 09:30:00,16.3,16.64,16.3,16.57,3118500.0,11.0861,11.3174,11.0861,11.2697,3118500.0
2009-07-17 10:00:00,16.57,16.68,16.47,16.47,1886100.0,11.2697,11.3446,11.2017,11.2017,1886100.0
2009-07-17 10:30:00,16.48,16.57,16.41,16.42,900800.0,11.2085,11.2697,11.1609,11.1677,900800.0
2009-07-17 11:00:00,16.42,16.49,16.39,16.47,802500.0,11.1677,11.2153,11.1473,11.2017,802500.0
2009-07-17 11:30:00,16.46,16.5,16.42,16.46,460300.0,11.1949,11.2221,11.1677,11.1949,460300.0
2009-07-17 12:00:00,16.47,16.62,16.44,16.57,896900.0,11.2017,11.3037,11.1813,11.2697,896900.0
2009-07-17 12:30:00,16.58,16.62,16.53,16.54,701100.0,11.2765,11.3037,11.2425,11.2493,701100.0
2009-07-17 13:00:00,16.54,16.63,16.52,16.59,776300.0,11.2493,11.3105,11.2357,11.2833,776300.0
2009-07-17 13:30:00,16.59,16.64,16.58,16.59,670900.0,11.2833,11.3174,11.2765,11.2833,670900.0
2009-07-17 14:00:00,16.59,16.61,16.55,16.6,565200.0,11.2833,11.2969,11.2561,11.2901,565200.0
2009-07-17 14:30:00,16.6,16.65,16.59,16.64,522600.0,11.2901,11.3242,11.2833,11.3174,522600.0
2009-07-17 15:00:00,16.65,16.65,16.57,16.59,595900.0,11.3242,11.3242,11.2697,11.2833,595900.0
2009-07-17 15:30:00,16.59,16.63,16.55,16.62,1261200.0,11.2833,11.3105,11.2561,11.3037,1261200.0
2009-07-20 09:30:00,16.64,16.99,16.64,16.97,1473100.0,11.3174,11.5554,11.3174,11.5418,1473100.0
2009-07-20 10:00:00,16.97,17.0,16.82,16.89,1655800.0,11.5418,11.5622,11.4398,11.4874,1655800.0
2009-07-20 10:30:00,16.89,16.9,16.82,16.88,643400.0,11.4874,11.4942,11.4398,11.4806,643400.0
2009-07-20 11:00:00,16.89,16.92,16.85,16.89,376800.0,11.4874,11.5078,11.4602,11.4874,376800.0
2009-07-20 11:30:00,16.89,16.93,16.86,16.87,358300.0,11.4874,11.5146,11.467,11.4738,358300.0
2009-07-20 12:00:00,16.88,16.95,16.87,16.94,527700.0,11.4806,11.5282,11.4738,11.5214,527700.0
2009-07-20 12:30:00,16.94,16.99,16.92,16.92,522900.0,11.5214,11.5554,11.5078,11.5078,522900.0
2009-07-20 13:00:00,16.92,16.93,16.78,16.79,834400.0,11.5078,11.5146,11.4126,11.4194,834400.0
2009-07-20 13:30:00,16.8,16.96,16.76,16.95,622200.0,11.4262,11.535,11.399,11.5282,622200.0
2009-07-20 14:00:00,16.95,16.95,16.84,16.86,548700.0,11.5282,11.5282,11.4534,11.467,548700.0
2009-07-20 14:30:00,16.86,16.88,16.85,16.86,543400.0,11.467,11.4806,11.4602,11.467,543400.0
2009-07-20 15:00:00,16.86,16.97,16.86,16.93,697700.0,11.467,11.5418,11.467,11.5146,697700.0
2009-07-20 15:30:00,16.93,16.97,16.87,16.89,2100000.0,11.5146,11.5418,11.4738,11.4874,2100000.0
2009-07-21 09:30:00,16.98,16.99,16.67,16.67,2144100.0,11.5486,11.5554,11.3378,11.3378,2144100.0
2009-07-21 10:00:00,16.68,16.74,16.51,16.61,2483100.0,11.3446,11.3854,11.2289,11.2969,2483100.0
2009-07-21 10:30:00,16.62,16.78,16.62,16.73,1470400.0,11.3037,11.4126,11.3037,11.3786,1470400.0
2009-07-21 11:00:00,16.72,16.79,16.67,16.7,974800.0,11.3718,11.4194,11.3378,11.3582,974800.0
2009-07-21 11:30:00,16.7,16.72,16.6,16.6,1137700.0,11.3582,11.3718,11.2901,11.2901,1137700.0
2009-07-21 12:00:00,16.6,16.66,16.54,16.57,413100.0,11.2901,11.331,11.2493,11.2697,413100.0
2009-07-21 12:30:00,16.57,16.64,16.5,16.58,882700.0,11.2697,11.3174,11.2221,11.2765,882700.0
2009-07-21 13:00:00,16.58,16.62,16.51,16.62,657300.0,11.2765,11.3037,11.2289,11.3037,657300.0
2009-07-21 13:30:00,16.61,16.63,16.52,16.55,688700.0,11.2969,11.3105,11.2357,11.2561,688700.0
2009-07-21 14:00:00,16.55,16.61,16.54,16.59,580600.0,11.2561,11.2969,11.2493,11.2833,580600.0
2009-07-21 14:30:00,16.59,16.68,16.55,16.68,618900.0,11.2833,11.3446,11.2561,11.3446,618900.0
2009-07-21 15:00:00,16.67,16.71,16.66,16.66,752900.0,11.3378,11.365,11.331,11.331,752900.0
2009-07-21 15:30:00,16.66,16.71,16.63,16.7,1717200.0,11.331,11.365,11.3105,11.3582,1717200.0
2009-07-22 09:30:00,16.51,16.8,16.5,16.74,1103200.0,11.2289,11.4262,11.2221,11.3854,1103200.0
2009-07-22 10:00:00,16.74,16.8,16.57,16.6,1846900.0,11.3854,11.4262,11.2697,11.2901,1846900.0
2009-07-22 10:30:00,16.6,16.65,16.5,16.59,2643400.0,11.2901,11.3242,11.2221,11.2833,2643400.0
2009-07-22 11:00:00,16.6,16.65,16.54,16.65,718100.0,11.2901,11.3242,11.2493,11.3242,718100.0
2009-07-22 11:30:00,16.64,16.65,16.53,16.62,902300.0,11.3174,11.3242,11.2425,11.3037,902300.0
2009-07-22 12:00:00,16.62,16.67,16.54,16.65,1220900.0,11.3037,11.3378,11.2493,11.3242,1220900.0
2009-07-22 12:30:00,16.65,16.7,16.6,16.66,1025300.0,11.3242,11.3582,11.2901,11.331,1025300.0
2009-07-22 13:00:00,16.65,16.68,16.53,16.54,1582300.0,11.3242,11.3446,11.2425,11.2493,1582300.0
2009-07-22 13:30:00,16.54,16.57,16.5,16.52,630400.0,11.2493,11.2697,11.2221,11.2357,630400.0
2009-07-22 14:00:00,16.52,16.53,16.4,16.46,1763300.0,11.2357,11.2425,11.1541,11.1949,1763300.0
2009-07-22 14:30:00,16.46,16.56,16.45,16.54,858600.0,11.1949,11.2629,11.1881,11.2493,858600.0
2009-07-22 15:00:00,16.53,16.54,16.39,16.44,1477800.0,11.2425,11.2493,11.1473,11.1813,1477800.0
2009-07-22 15:30:00,16.45,16.48,16.38,16.46,2030600.0,11.1881,11.2085,11.1405,11.1949,2030600.0
2009-07-23 09:30:00,16.6,16.79,16.48,16.75,1661500.0,11.2901,11.4194,11.2085,11.3922,1661500.0
2009-07-23 10:00:00,16.75,16.9,16.68,16.85,2082100.0,11.3922,11.4942,11.3446,11.4602,2082100.0
2009-07-23 10:30:00,16.85,16.86,16.74,16.74,1547400.0,11.4602,11.467,11.3854,11.3854,1547400.0
2009-07-23 11:00:00,16.74,16.95,16.74,16.95,993000.0,11.3854,11.5282,11.3854,11.5282,993000.0
2009-07-23 11:30:00,16.95,16.96,16.88,16.88,769500.0,11.5282,11.535,11.4806,11.4806,769500.0
2009-07-23 12:00:00,16.89,16.95,16.87,16.89,906800.0,11.4874,11.5282,11.4738,11.4874,906800.0
2009-07-23 12:30:00,16.89,16.98,16.86,16.98,682000.0,11.4874,11.5486,11.467,11.5486,682000.0
2009-07-23 13:00:00,16.98,16.98,16.93,16.94,466400.0,11.5486,11.5486,11.5146,11.5214,466400.0
2009-07-23 13:30:00,16.95,16.98,16.91,16.95,1301200.0,11.5282,11.5486,11.501,11.5282,1301200.0
2009-07-23 14:00:00,16.96,16.97,16.94,16.96,824400.0,11.535,11.5418,11.5214,11.535,824400.0
2009-07-23 14:30:00,16.97,16.97,16.84,16.86,1535000.0,11.5418,11.5418,11.4534,11.467,1535000.0
2009-07-23 15:00:00,16.86,16.9,16.82,16.87,2227800.0,11.467,11.4942,11.4398,11.4738,2227800.0
2009-07-23 15:30:00,16.87,16.88,16.74,16.77,2677100.0,11.4738,11.4806,11.3854,11.4058,2677100.0
2009-07-24 09:30:00,16.81,16.81,16.49,16.52,1566700.0,11.433,11.433,11.2153,11.2357,1566700.0
2009-07-24 10:00:00,16.53,16.74,16.43,16.74,1417100.0,11.2425,11.3854,11.1745,11.3854,1417100.0
2009-07-24 10:30:00,16.73,16.75,16.59,16.62,774600.0,11.3786,11.3922,11.2833,11.3037,774600.0
2009-07-24 11:00:00,16.62,16.74,16.61,16.67,657000.0,11.3037,11.3854,11.2969,11.3378,657000.0
2009-07-24 11:30:00,16.67,16.79,16.61,16.76,1466100.0,11.3378,11.4194,11.2969,11.399,1466100.0
2009-07-24 12:00:00,16.76,16.79,16.69,16.72,1273700.0,11.399,11.4194,11.3514,11.3718,1273700.0
2009-07-24 12:30:00,16.72,16.83,16.67,16.82,1888300.0,11.3718,11.4466,11.3378,11.4398,1888300.0
2009-07-24 13:00:00,16.82,16.91,16.79,16.86,1180900.0,11.4398,11.501,11.4194,11.467,1180900.0
2009-07-24 13:30:00,16.87,16.95,16.86,16.92,1020200.0,11.4738,11.5282,11.467,11.5078,1020200.0
2009-07-24 14:00:00,16.92,16.99,16.89,16.97,851800.0,11.5078,11.5554,11.4874,11.5418,851800.0
2009-07-24 14:30:00,16.97,17.0,16.87,16.94,1827200.0,11.5418,11.5622,11.4738,11.5214,1827200.0
2009-07-24 15:00:00,16.94,17.05,16.93,16.98,1949400.0,11.5214,11.5962,11.5146,11.5486,1949400.0
2009-07-24 15:30:00,16.99,17.02,16.93,16.97,2447300.0,11.5554,11.5758,11.5146,11.5418,2447300.0
2009-07-27 09:30:00,16.48,16.77,16.3,16.59,4375700.0,11.2085,11.4058,11.0861,11.2833,4375700.0
2009-07-27 10:00:00,16.61,16.66,16.26,16.3,3309700.0,11.2969,11.331,11.0589,11.0861,3309700.0
2009-07-27 10:30:00,16.3,16.34,16.14,16.18,2166700.0,11.0861,11.1133,10.9773,11.0045,2166700.0
2009-07-27 11:00:00,16.18,16.32,16.16,16.28,1162700.0,11.0045,11.0997,10.9909,11.0725,1162700.0
2009-07-27 11:30:00,16.28,16.42,16.27,16.33,1570400.0,11.0725,11.1677,11.0657,11.1065,1570400.0
2009-07-27 12:00:00,16.34,16.41,16.31,16.34,610200.0,11.1133,11.1609,11.0929,11.1133,610200.0
2009-07-27 12:30:00,16.34,16.37,16.27,16.28,532200.0,11.1133,11.1337,11.0657,11.0725,532200.0
2009-07-27 13:00:00,16.29,16.31,16.2,16.23,853800.0,11.0793,11.0929,11.0181,11.0385,853800.0
2009-07-27 13:30:00,16.22,16.35,16.22,16.34,805000.0,11.0317,11.1201,11.0317,11.1133,805000.0
2009-07-27 14:00:00,16.35,16.38,16.3,16.34,595800.0,11.1201,11.1405,11.0861,11.1133,595800.0
2009-07-27 14:30:00,16.35,16.37,16.34,16.34,711600.0,11.1201,11.1337,11.1133,11.1133,711600.0
2009-07-27 15:00:00,16.34,16.41,16.34,16.36,1142200.0,11.1133,11.1609,11.1133,11.1269,1142200.0
2009-07-27 15:30:00,16.36,16.5,16.32,16.5,2392500.0,11.1269,11.2221,11.0997,11.2221,2392500.0
2009-07-28 09:30:00,16.44,16.75,16.31,16.65,1718500.0,11.1813,11.3922,11.0929,11.3242,1718500.0
2009-07-28 10:00:00,16.65,16.66,16.43,16.65,1620800.0,11.3242,11.331,11.1745,11.3242,1620800.0
2009-07-28 10:30:00,16.65,16.75,16.58,16.74,787100.0,11.3242,11.3922,11.2765,11.3854,787100.0
2009-07-28 11:00:00,16.75,16.75,16.53,16.53,671900.0,11.3922,11.3922,11.2425,11.2425,671900.0
2009-07-28 11:30:00,16.54,16.59,16.47,16.58,540100.0,11.2493,11.2833,11.2017,11.2765,540100.0
2009-07-28 12:00:00,16.59,16.63,16.56,16.58,349400.0,11.2833,11.3105,11.2629,11.2765,349400.0
2009-07-28 12:30:00,16.58,16.68,16.56,16.67,539000.0,11.2765,11.3446,11.2629,11.3378,539000.0
2009-07-28 13:00:00,16.67,16.73,16.62,16.68,494300.0,11.3378,11.3786,11.3037,11.3446,494300.0
2009-07-28 13:30:00,16.68,16.83,16.67,16.82,709500.0,11.3446,11.4466,11.3378,11.4398,709500.0
2009-07-28 14:00:00,16.82,16.87,16.8,16.86,584400.0,11.4398,11.4738,11.4262,11.467,584400.0
2009-07-28 14:30:00,16.85,16.93,16.8,16.81,875500.0,11.4602,11.5146,11.4262,11.433,875500.0
2009-07-28 15:00:00,16.81,16.83,16.8,16.83,787900.0,11.433,11.4466,11.4262,11.4466,787900.0
2009-07-28 15:30:00,16.82,16.91,16.8,16.86,1700300.0,11.4398,11.501,11.4262,11.467,1700300.0
2009-07-29 09:30:00,16.69,16.77,16.46,16.68,1361700.0,11.3514,11.4058,11.1949,11.3446,1361700.0
2009-07-29 10:00:00,16.68,16.73,16.6,16.69,751500.0,11.3446,11.3786,11.2901,11.3514,751500.0
2009-07-29 10:30:00,16.69,16.7,16.61,16.65,660500.0,11.3514,11.3582,11.2969,11.3242,660500.0
2009-07-29 11:00:00,16.65,16.7,16.63,16.65,488200.0,11.3242,11.3582,11.3105,11.3242,488200.0
2009-07-29 11:30:00,16.65,16.73,16.65,16.72,413500.0,11.3242,11.3786,11.3242,11.3718,413500.0
2009-07-29 12:00:00,16.72,16.8,16.71,16.8,308700.0,11.3718,11.4262,11.365,11.4262,308700.0
2009-07-29 12:30:00,16.79,16.85,16.79,16.81,229400.0,11.4194,11.4602,11.4194,11.433,229400.0
2009-07-29 13:00:00,16.8,16.81,16.68,16.7,672700.0,11.4262,11.433,11.3446,11.3582,672700.0
2009-07-29 13:30:00,16.69,16.72,16.65,16.72,505300.0,11.3514,11.3718,11.3242,11.3718,505300.0
2009-07-29 14:00:00,16.72,16.77,16.67,16.74,608800.0,11.3718,11.4058,11.3378,11.3854,608800.0
2009-07-29 14:30:00,16.74,16.75,16.65,16.66,380100.0,11.3854,11.3922,11.3242,11.331,380100.0
2009-07-29 15:00:00,16.66,16.75,16.66,16.73,591800.0,11.331,11.3922,11.331,11.3786,591800.0
2009-07-29 15:30:00,16.73,16.82,16.72,16.78,1823500.0,11.3786,11.4398,11.3718,11.4126,1823500.0
2009-07-30 09:30:00,16.9,17.13,16.9,17.05,1921600.0,11.4942,11.6506,11.4942,11.5962,1921600.0
2009-07-30 10:00:00,17.05,17.08,16.94,16.97,1442500.0,11.5962,11.6166,11.5214,11.5418,1442500.0
2009-07-30 10:30:00,16.97,17.06,16.94,17.03,908800.0,11.5418,11.603,11.5214,11.5826,908800.0
2009-07-30 11:00:00,17.02,17.04,16.93,16.94,643200.0,11.5758,11.5894,11.5146,11.5214,643200.0
2009-07-30 11:30:00,16.94,16.99,16.9,16.9,990500.0,11.5214,11.5554,11.4942,11.4942,990500.0
2009-07-30 12:00:00,16.91,16.97,16.9,16.9,473900.0,11.501,11.5418,11.4942,11.4942,473900.0
2009-07-30 12:30:00,16.9,17.0,16.9,16.99,1014300.0,11.4942,11.5622,11.4942,11.5554,1014300.0
2009-07-30 13:00:00,16.99,17.08,16.97,17.05,1026300.0,11.5554,11.6166,11.5418,11.5962,1026300.0
2009-07-30 13:30:00,17.04,17.1,17.03,17.03,1022200.0,11.5894,11.6302,11.5826,11.5826,1022200.0
2009-07-30 14:00:00,17.03,17.08,17.03,17.05,431900.0,11.5826,11.6166,11.5826,11.5962,431900.0
2009-07-30 14:30:00,17.06,17.11,17.04,17.08,1007700.0,11.603,11.637,11.5894,11.6166,1007700.0
2009-07-30 15:00:00,17.08,17.13,17.06,17.07,943300.0,11.6166,11.6506,11.603,11.6098,943300.0
2009-07-30 15:30:00,17.06,17.07,16.88,16.91,2129700.0,11.603,11.6098,11.4806,11.501,2129700.0
2009-07-31 09:30:00,16.89,16.94,16.52,16.56,2131900.0,11.4874,11.5214,11.2357,11.2629,2131900.0
2009-07-31 10:00:00,16.56,16.69,16.38,16.65,1358900.0,11.2629,11.3514,11.1405,11.3242,1358900.0
2009-07-31 10:30:00,16.65,16.81,16.64,16.76,698000.0,11.3242,11.433,11.3174,11.399,698000.0
2009-07-31 11:00:00,16.75,16.83,16.71,16.73,460600.0,11.3922,11.4466,11.365,11.3786,460600.0
2009-07-31 11:30:00,16.72,16.8,16.71,16.77,393300.0,11.3718,11.4262,11.365,11.4058,393300.0
2009-07-31 12:00:00,16.78,16.79,16.7,16.73,349200.0,11.4126,11.4194,11.3582,11.3786,349200.0
2009-07-31 12:30:00,16.74,16.75,16.63,16.73,467800.0,11.3854,11.3922,11.3105,11.3786,467800.0
2009-07-31 13:00:00,16.74,16.8,16.72,16.8,254000.0,11.3854,11.4262,11.3718,11.4262,254000.0
2009-07-31 13:30:00,16.8,16.88,16.8,16.87,301800.0,11.4262,11.4806,11.4262,11.4738,301800.0
2009-07-31 14:00:00,16.86,16.96,16.85,16.94,735600.0,11.467,11.535,11.4602,11.5214,735600.0
2009-07-31 14:30:00,16.94,16.94,16.84,16.88,598200.0,11.5214,11.5214,11.4534,11.4806,598200.0
2009-07-31 15:00:00,16.88,17.05,16.85,17.02,1696100.0,11.4806,11.5962,11.4602,11.5758,1696100.0
2009-07-31 15:30:00,17.02,17.04,16.96,16.99,3609100.0,11.5758,11.5894,11.535,11.5554,3609100.0
2009-08-03 09:30:00,17.12,17.2,16.72,16.78,2022800.0,11.6438,11.6982,11.3718,11.4126,2022800.0
2009-08-03 10:00:00,16.78,17.1,16.78,17.03,1639500.0,11.4126,11.6302,11.4126,11.5826,1639500.0
2009-08-03 10:30:00,17.03,17.1,17.0,17.02,666900.0,11.5826,11.6302,11.5622,11.5758,666900.0
2009-08-03 11:00:00,17.02,17.06,16.9,16.97,519400.0,11.5758,11.603,11.4942,11.5418,519400.0
2009-08-03 11:30:00,16.98,16.99,16.92,16.92,502200.0,11.5486,11.5554,11.5078,11.5078,502200.0
2009-08-03 12:00:00,16.92,16.93,16.84,16.89,774300.0,11.5078,11.5146,11.4534,11.4874,774300.0
2009-08-03 12:30:00,16.9,16.91,16.86,16.9,470300.0,11.4942,11.501,11.467,11.4942,470300.0
2009-08-03 13:00:00,16.91,16.95,16.9,16.9,379000.0,11.501,11.5282,11.4942,11.4942,379000.0
2009-08-03 13:30:00,16.91,16.92,16.85,16.9,737200.0,11.501,11.5078,11.4602,11.4942,737200.0
2009-08-03 14:00:00,16.89,16.98,16.89,16.96,759900.0,11.4874,11.5486,11.4874,11.535,759900.0
2009-08-03 14:30:00,16.96,16.97,16.89,16.91,701200.0,11.535,11.5418,11.4874,11.501,701200.0
2009-08-03 15:00:00,16.9,16.94,16.88,16.91,729700.0,11.4942,11.5214,11.4806,11.501,729700.0
2009-08-03 15:30:00,16.9,16.91,16.79,16.81,2702900.0,11.4942,11.501,11.4194,11.433,2702900.0
2009-08-04 09:30:00,16.69,16.77,16.62,16.7,1597700.0,11.3514,11.4058,11.3037,11.3582,1597700.0
2009-08-04 10:00:00,16.7,16.73,16.64,16.68,1824300.0,11.3582,11.3786,11.3174,11.3446,1824300.0
2009-08-04 10:30:00,16.67,16.76,16.65,16.73,1859600.0,11.3378,11.399,11.3242,11.3786,1859600.0
2009-08-04 11:00:00,16.73,16.8,16.68,16.73,1094600.0,11.3786,11.4262,11.3446,11.3786,1094600.0
2009-08-04 11:30:00,16.72,16.83,16.72,16.82,574700.0,11.3718,11.4466,11.3718,11.4398,574700.0
2009-08-04 12:00:00,16.81,16.89,16.8,16.86,571200.0,11.433,11.4874,11.4262,11.467,571200.0
2009-08-04 12:30:00,16.85,16.94,16.83,16.91,666700.0,11.4602,11.5214,11.4466,11.501,666700.0
2009-08-04 13:00:00,16.91,16.93,16.82,16.83,856800.0,11.501,11.5146,11.4398,11.4466,856800.0
2009-08-04 13:30:00,16.84,16.84,16.7,16.71,952900.0,11.4534,11.4534,11.3582,11.365,952900.0
2009-08-04 14:00:00,16.7,16.73,16.68,16.73,650400.0,11.3582,11.3786,11.3446,11.3786,650400.0
2009-08-04 14:30:00,16.73,16.75,16.64,16.68,1621300.0,11.3786,11.3922,11.3174,11.3446,1621300.0
2009-08-04 15:00:00,16.68,16.75,16.63,16.7,1464600.0,11.3446,11.3922,11.3105,11.3582,1464600.0
2009-08-04 15:30:00,16.71,16.77,16.65,16.76,2349400.0,11.365,11.4058,11.3242,11.399,2349400.0
2009-08-05 09:30:00,16.6,16.66,16.5,16.56,3133900.0,11.2901,11.331,11.2221,11.2629,3133900.0
2009-08-05 10:00:00,16.56,16.71,16.51,16.71,1667700.0,11.2629,11.365,11.2289,11.365,1667700.0
2009-08-05 10:30:00,16.72,16.73,16.56,16.58,832300.0,11.3718,11.3786,11.2629,11.2765,832300.0
2009-08-05 11:00:00,16.57,16.7,16.56,16.65,1184200.0,11.2697,11.3582,11.2629,11.3242,1184200.0
2009-08-05 11:30:00,16.65,16.66,16.58,16.59,950600.0,11.3242,11.331,11.2765,11.2833,950600.0
2009-08-05 12:00:00,16.59,16.65,16.58,16.61,684400.0,11.2833,11.3242,11.2765,11.2969,684400.0
2009-08-05 12:30:00,16.61,16.63,16.56,16.57,585000.0,11.2969,11.3105,11.2629,11.2697,585000.0
2009-08-05 13:00:00,16.57,16.61,16.53,16.6,925600.0,11.2697,11.2969,11.2425,11.2901,925600.0
2009-08-05 13:30:00,16.6,16.61,16.58,16.59,401300.0,11.2901,11.2969,11.2765,11.2833,401300.0
2009-08-05 14:00:00,16.58,16.61,16.54,16.6,698900.0,11.2765,11.2969,11.2493,11.2901,698900.0
2009-08-05 14:30:00,16.6,16.64,16.57,16.64,858500.0,11.2901,11.3174,11.2697,11.3174,858500.0
2009-08-05 15:00:00,16.63,16.69,16.63,16.66,966100.0,11.3105,11.3514,11.3105,11.331,966100.0
2009-08-05 15:30:00,16.67,16.67,16.56,16.59,2241500.0,11.3378,11.3378,11.2629,11.2833,2241500.0
2009-08-06 09:30:00,16.62,16.8,16.6,16.6,1280000.0,11.3037,11.4262,11.2901,11.2901,1280000.0
2009-08-06 10:00:00,16.6,16.74,16.56,16.69,1374000.0,11.2901,11.3854,11.2629,11.3514,1374000.0
2009-08-06 10:30:00,16.68,16.74,16.6,16.74,828400.0,11.3446,11.3854,11.2901,11.3854,828400.0
2009-08-06 11:00:00,16.73,16.77,16.68,16.68,498500.0,11.3786,11.4058,11.3446,11.3446,498500.0
2009-08-06 11:30:00,16.68,16.69,16.61,16.64,349800.0,11.3446,11.3514,11.2969,11.3174,349800.0
2009-08-06 12:00:00,16.64,16.64,16.6,16.61,731100.0,11.3174,11.3174,11.2901,11.2969,731100.0
2009-08-06 12:30:00,16.6,16.67,16.6,16.65,419700.0,11.2901,11.3378,11.2901,11.3242,419700.0
2009-08-06 13:00:00,16.65,16.68,16.61,16.65,506300.0,11.3242,11.3446,11.2969,11.3242,506300.0
2009-08-06 13:30:00,16.66,16.7,16.62,16.63,476100.0,11.331,11.3582,11.3037,11.3105,476100.0
2009-08-06 14:00:00,16.63,16.63,16.54,16.6,1057400.0,11.3105,11.3105,11.2493,11.2901,1057400.0
2009-08-06 14:30:00,16.6,16.65,16.59,16.64,616500.0,11.2901,11.3242,11.2833,11.3174,616500.0
2009-08-06 15:00:00,16.64,16.71,16.61,16.68,1023000.0,11.3174,11.365,11.2969,11.3446,1023000.0
2009-08-06 15:30:00,16.67,16.68,16.58,16.61,1509500.0,11.3378,11.3446,11.2765,11.2969,1509500.0
2009-08-07 09:30:00,16.86,17.01,16.8,16.93,1294900.0,11.467,11.569,11.4262,11.5146,1294900.0
2009-08-07 10:00:00,16.93,16.95,16.79,16.94,1531800.0,11.5146,11.5282,11.4194,11.5214,1531800.0
2009-08-07 10:30:00,16.94,16.99,16.9,16.98,1064600.0,11.5214,11.5554,11.4942,11.5486,1064600.0
2009-08-07 11:00:00,16.97,16.98,16.9,16.92,872100.0,11.5418,11.5486,11.4942,11.5078,872100.0
2009-08-07 11:30:00,16.92,17.07,16.91,17.04,969600.0,11.5078,11.6098,11.501,11.5894,969600.0
2009-08-07 12:00:00,17.04,17.06,17.0,17.02,301700.0,11.5894,11.603,11.5622,11.5758,301700.0
2009-08-07 12:30:00,17.02,17.06,17.01,17.04,355900.0,11.5758,11.603,11.569,11.5894,355900.0
2009-08-07 13:00:00,17.05,17.06,16.99,16.99,803400.0,11.5962,11.603,11.5554,11.5554,803400.0
2009-08-07 13:30:00,17.0,17.0,16.95,16.96,915500.0,11.5622,11.5622,11.5282,11.535,915500.0
2009-08-07 14:00:00,16.95,16.98,16.94,16.95,591600.0,11.5282,11.5486,11.5214,11.5282,591600.0
2009-08-07 14:30:00,16.95,16.99,16.95,16.98,515600.0,11.5282,11.5554,11.5282,11.5486,515600.0
2009-08-07 15:00:00,16.98,16.98,16.94,16.95,1322800.0,11.5486,11.5486,11.5214,11.5282,1322800.0
2009-08-07 15:30:00,16.95,17.01,16.94,16.97,2122800.0,11.5282,11.569,11.5214,11.5418,2122800.0
2009-08-10 09:30:00,16.84,16.86,16.59,16.63,2254400.0,11.4534,11.467,11.2833,11.3105,2254400.0
2009-08-10 10:00:00,16.63,16.71,16.6,16.65,1172500.0,11.3105,11.365,11.2901,11.3242,1172500.0
2009-08-10 10:30:00,16.65,16.65,16.53,16.58,1320200.0,11.3242,11.3242,11.2425,11.2765,1320200.0
2009-08-10 11:00:00,16.58,16.62,16.55,16.56,1110100.0,11.2765,11.3037,11.2561,11.2629,1110100.0
2009-08-10 11:30:00,16.56,16.57,16.51,16.55,523900.0,11.2629,11.2697,11.2289,11.2561,523900.0
2009-08-10 12:00:00,16.55,16.61,16.51,16.51,686400.0,11.2561,11.2969,11.2289,11.2289,686400.0
2009-08-10 12:30:00,16.51,16.51,16.4,16.41,552600.0,11.2289,11.2289,11.1541,11.1609,552600.0
2009-08-10 13:00:00,16.41,16.42,16.37,16.39,620600.0,11.1609,11.1677,11.1337,11.1473,620600.0
2009-08-10 13:30:00,16.4,16.4,16.36,16.38,284700.0,11.1541,11.1541,11.1269,11.1405,284700.0
2009-08-10 14:00:00,16.38,16.39,16.28,16.29,754600.0,11.1405,11.1473,11.0725,11.0793,754600.0
2009-08-10 14:30:00,16.28,16.39,16.28,16.38,448500.0,11.0725,11.1473,11.0725,11.1405,448500.0
2009-08-10 15:00:00,16.38,16.4,16.29,16.34,2037100.0,11.1405,11.1541,11.0793,11.1133,2037100.0
2009-08-10 15:30:00,16.34,16.38,16.33,16.36,1804700.0,11.1133,11.1405,11.1065,11.1269,1804700.0
2009-08-11 09:30:00,16.08,16.15,15.8,15.97,3233700.0,10.9365,10.9841,10.746,10.8617,3233700.0
2009-08-11 10:00:00,15.98,16.05,15.88,15.97,2966600.0,10.8685,10.9161,10.8005,10.8617,2966600.0
2009-08-11 10:30:00,15.97,16.0,15.85,15.94,1330300.0,10.8617,10.8821,10.78,10.8413,1330300.0
2009-08-11 11:00:00,15.94,15.95,15.89,15.95,746100.0,10.8413,10.8481,10.8073,10.8481,746100.0
2009-08-11 11:30:00,15.95,15.98,15.92,15.96,488900.0,10.8481,10.8685,10.8277,10.8549,488900.0
2009-08-11 12:00:00,15.97,16.07,15.94,16.03,640000.0,10.8617,10.9297,10.8413,10.9025,640000.0
2009-08-11 12:30:00,16.03,16.04,16.0,16.03,378100.0,10.9025,10.9093,10.8821,10.9025,378100.0
2009-08-11 13:00:00,16.03,16.08,16.03,16.08,342700.0,10.9025,10.9365,10.9025,10.9365,342700.0
2009-08-11 13:30:00,16.08,16.1,16.06,16.09,432800.0,10.9365,10.9501,10.9229,10.9433,432800.0
2009-08-11 14:00:00,16.1,16.11,16.05,16.08,632300.0,10.9501,10.9569,10.9161,10.9365,632300.0
2009-08-11 14:30:00,16.08,16.11,16.07,16.09,656200.0,10.9365,10.9569,10.9297,10.9433,656200.0
2009-08-11 15:00:00,16.1,16.1,16.05,16.06,515200.0,10.9501,10.9501,10.9161,10.9229,515200.0
2009-08-11 15:30:00,16.07,16.09,16.0,16.01,2283600.0,10.9297,10.9433,10.8821,10.8889,2283600.0
2009-08-12 09:30:00,15.98,16.24,15.98,16.14,1492500.0,10.8685,11.0453,10.8685,10.9773,1492500.0
2009-08-12 10:00:00,16.15,16.26,16.03,16.04,1747900.0,10.9841,11.0589,10.9025,10.9093,1747900.0
2009-08-12 10:30:00,16.03,16.16,15.99,16.16,1016600.0,10.9025,10.9909,10.8753,10.9909,1016600.0
2009-08-12 11:00:00,16.16,16.19,16.12,16.18,324300.0,10.9909,11.0113,10.9637,11.0045,324300.0
2009-08-12 11:30:00,16.19,16.21,16.13,16.19,526800.0,11.0113,11.0249,10.9705,11.0113,526800.0
2009-08-12 12:00:00,16.19,16.28,16.18,16.28,514400.0,11.0113,11.0725,11.0045,11.0725,514400.0
2009-08-12 12:30:00,16.28,16.32,16.24,16.31,503900.0,11.0725,11.0997,11.0453,11.0929,503900.0
2009-08-12 13:00:00,16.3,16.35,16.26,16.29,452400.0,11.0861,11.1201,11.0589,11.0793,452400.0
2009-08-12 13:30:00,16.29,16.3,16.22,16.26,516800.0,11.0793,11.0861,11.0317,11.0589,516800.0
2009-08-12 14:00:00,16.25,16.34,16.23,16.26,756800.0,11.0521,11.1133,11.0385,11.0589,756800.0
2009-08-12 14:30:00,16.26,16.4,16.21,16.4,1079100.0,11.0589,11.1541,11.0249,11.1541,1079100.0
2009-08-12 15:00:00,16.39,16.41,16.29,16.35,844000.0,11.1473,11.1609,11.0793,11.1201,844000.0
2009-08-12 15:30:00,16.35,16.38,16.22,16.24,1737200.0,11.1201,11.1405,11.0317,11.0453,1737200.0
2009-08-13 09:30:00,16.25,16.32,16.1,16.19,1240500.0,11.0521,11.0997,10.9501,11.0113,1240500.0
2009-08-13 10:00:00,16.19,16.32,16.16,16.2,1316600.0,11.0113,11.0997,10.9909,11.0181,1316600.0
2009-08-13 10:30:00,16.2,16.28,16.2,16.25,869700.0,11.0181,11.0725,11.0181,11.0521,869700.0
2009-08-13 11:00:00,16.25,16.3,16.15,16.16,712500.0,11.0521,11.0861,10.9841,10.9909,712500.0
2009-08-13 11:30:00,16.16,16.19,16.12,16.18,592100.0,10.9909,11.0113,10.9637,11.0045,592100.0
2009-08-13 12:00:00,16.19,16.22,16.18,16.2,569000.0,11.0113,11.0317,11.0045,11.0181,569000.0
2009-08-13 12:30:00,16.2,16.29,16.19,16.28,473800.0,11.0181,11.0793,11.0113,11.0725,473800.0
2009-08-13 13:00:00,16.29,16.35,16.28,16.32,521400.0,11.0793,11.1201,11.0725,11.0997,521400.0
2009-08-13 13:30:00,16.32,16.42,16.32,16.41,613900.0,11.0997,11.1677,11.0997,11.1609,613900.0
2009-08-13 14:00:00,16.41,16.42,16.28,16.38,543800.0,11.1609,11.1677,11.0725,11.1405,543800.0
2009-08-13 14:30:00,16.39,16.45,16.38,16.38,601600.0,11.1473,11.1881,11.1405,11.1405,601600.0
2009-08-13 15:00:00,16.38,16.47,16.36,16.44,660100.0,11.1405,11.2017,11.1269,11.1813,660100.0
2009-08-13 15:30:00,16.43,16.5,16.42,16.48,1555800.0,11.1745,11.2221,11.1677,11.2085,1555800.0
2009-08-14 09:30:00,16.45,16.47,16.05,16.05,1653500.0,11.1881,11.2017,10.9161,10.9161,1653500.0
2009-08-14 10:00:00,16.06,16.06,15.78,15.82,3205000.0,10.9229,10.9229,10.7324,10.7596,3205000.0
2009-08-14 10:30:00,15.82,15.88,15.79,15.85,976700.0,10.7596,10.8005,10.7392,10.78,976700.0
2009-08-14 11:00:00,15.85,15.87,15.74,15.76,685300.0,10.78,10.7937,10.7052,10.7188,685300.0
2009-08-14 11:30:00,15.76,15.78,15.74,15.76,479800.0,10.7188,10.7324,10.7052,10.7188,479800.0
2009-08-14 12:00:00,15.75,15.82,15.75,15.77,577200.0,10.712,10.7596,10.712,10.7256,577200.0
2009-08-14 12:30:00,15.77,15.86,15.77,15.83,498800.0,10.7256,10.7869,10.7256,10.7664,498800.0
2009-08-14 13:00:00,15.84,15.88,15.82,15.83,465000.0,10.7732,10.8005,10.7596,10.7664,465000.0
2009-08-14 13:30:00,15.83,15.85,15.75,15.76,608100.0,10.7664,10.78,10.712,10.7188,608100.0
2009-08-14 14:00:00,15.76,15.8,15.75,15.79,293100.0,10.7188,10.746,10.712,10.7392,293100.0
2009-08-14 14:30:00,15.79,15.8,15.75,15.8,432500.0,10.7392,10.746,10.712,10.746,432500.0
2009-08-14 15:00:00,15.79,15.81,15.77,15.8,694700.0,10.7392,10.7528,10.7256,10.746,694700.0
2009-08-14 15:30:00,15.8,15.88,15.79,15.88,2179100.0,10.746,10.8005,10.7392,10.8005,2179100.0
2009-08-17 09:30:00,15.57,15.6,15.32,15.39,1670800.0,10.5896,10.61,10.4196,10.4672,1670800.0
2009-08-17 10:00:00,15.39,15.39,15.13,15.21,1835300.0,10.4672,10.4672,10.2904,10.3448,1835300.0
2009-08-17 10:30:00,15.2,15.38,15.2,15.3,1407800.0,10.338,10.4604,10.338,10.406,1407800.0
2009-08-17 11:00:00,15.3,15.32,15.2,15.22,873700.0,10.406,10.4196,10.338,10.3516,873700.0
2009-08-17 11:30:00,15.23,15.3,15.22,15.29,449600.0,10.3584,10.406,10.3516,10.3992,449600.0
2009-08-17 12:00:00,15.29,15.29,15.23,15.26,579600.0,10.3992,10.3992,10.3584,10.3788,579600.0
2009-08-17 12:30:00,15.26,15.28,15.23,15.23,516000.0,10.3788,10.3924,10.3584,10.3584,516000.0
2009-08-17 13:00:00,15.24,15.24,15.17,15.21,557900.0,10.3652,10.3652,10.3176,10.3448,557900.0
2009-08-17 13:30:00,15.21,15.23,15.18,15.22,660600.0,10.3448,10.3584,10.3244,10.3516,660600.0
2009-08-17 14:00:00,15.22,15.26,15.21,15.26,533900.0,10.3516,10.3788,10.3448,10.3788,533900.0
2009-08-17 14:30:00,15.27,15.27,15.23,15.23,567600.0,10.3856,10.3856,10.3584,10.3584,567600.0
2009-08-17 15:00:00,15.24,15.26,15.18,15.2,1233600.0,10.3652,10.3788,10.3244,10.338,1233600.0
2009-08-17 15:30:00,15.2,15.2,15.12,15.16,2982500.0,10.338,10.338,10.2836,10.3108,2982500.0
2009-08-18 09:30:00,15.53,15.71,15.51,15.61,2023400.0,10.5624,10.6848,10.5488,10.6168,2023400.0
2009-08-18 10:00:00,15.61,15.77,15.61,15.66,1632400.0,10.6168,10.7256,10.6168,10.6508,1632400.0
2009-08-18 10:30:00,15.66,15.68,15.61,15.62,1017100.0,10.6508,10.6644,10.6168,10.6236,1017100.0
2009-08-18 11:00:00,15.62,15.7,15.62,15.66,826000.0,10.6236,10.678,10.6236,10.6508,826000.0
2009-08-18 11:30:00,15.66,15.69,15.63,15.65,548900.0,10.6508,10.6712,10.6304,10.644,548900.0
2009-08-18 12:00:00,15.65,15.71,15.65,15.69,664200.0,10.644,10.6848,10.644,10.6712,664200.0
2009-08-18 12:30:00,15.7,15.73,15.68,15.73,673500.0,10.678,10.6984,10.6644,10.6984,673500.0
2009-08-18 13:00:00,15.73,15.83,15.72,15.83,601100.0,10.6984,10.7664,10.6916,10.7664,601100.0
2009-08-18 13:30:00,15.82,15.85,15.78,15.85,585100.0,10.7596,10.78,10.7324,10.78,585100.0
2009-08-18 14:00:00,15.85,15.9,15.84,15.9,778600.0,10.78,10.8141,10.7732,10.8141,778600.0
2009-08-18 14:30:00,15.89,15.95,15.83,15.88,807000.0,10.8073,10.8481,10.7664,10.8005,807000.0
2009-08-18 15:00:00,15.87,15.92,15.83,15.89,923500.0,10.7937,10.8277,10.7664,10.8073,923500.0
2009-08-18 15:30:00,15.9,15.92,15.84,15.88,1973300.0,10.8141,10.8277,10.7732,10.8005,1973300.0
2009-08-19 09:30:00,15.64,15.7,15.45,15.5,1376700.0,10.6372,10.678,10.508,10.542,1376700.0
2009-08-19 10:00:00,15.5,15.63,15.49,15.54,513700.0,10.542,10.6304,10.5352,10.5692,513700.0
2009-08-19 10:30:00,15.55,15.65,15.55,15.58,633900.0,10.576,10.644,10.576,10.5964,633900.0
2009-08-19 11:00:00,15.58,15.62,15.54,15.58,338600.0,10.5964,10.6236,10.5692,10.5964,338600.0
2009-08-19 11:30:00,15.58,15.77,15.57,15.75,588300.0,10.5964,10.7256,10.5896,10.712,588300.0
2009-08-19 12:00:00,15.75,15.84,15.73,15.78,357600.0,10.712,10.7732,10.6984,10.7324,357600.0
2009-08-19 12:30:00,15.79,15.82,15.74,15.79,350300.0,10.7392,10.7596,10.7052,10.7392,350300.0
2009-08-19 13:00:00,15.78,15.85,15.78,15.81,286100.0,10.7324,10.78,10.7324,10.7528,286100.0
2009-08-19 13:30:00,15.81,15.84,15.76,15.77,442200.0,10.7528,10.7732,10.7188,10.7256,442200.0
2009-08-19 14:00:00,15.76,15.77,15.68,15.69,531500.0,10.7188,10.7256,10.6644,10.6712,531500.0
2009-08-19 14:30:00,15.69,15.75,15.67,15.72,375100.0,10.6712,10.712,10.6576,10.6916,375100.0
2009-08-19 15:00:00,15.72,15.72,15.65,15.67,336600.0,10.6916,10.6916,10.644,10.6576,336600.0
2009-08-19 15:30:00,15.68,15.74,15.65,15.72,973400.0,10.6644,10.7052,10.644,10.6916,973400.0
2009-08-20 09:30:00,15.57,15.92,15.57,15.91,1032900.0,10.5896,10.8277,10.5896,10.8209,1032900.0
2009-08-20 10:00:00,15.9,15.92,15.77,15.85,630100.0,10.8141,10.8277,10.7256,10.78,630100.0
2009-08-20 10:30:00,15.86,15.92,15.85,15.85,370600.0,10.7869,10.8277,10.78,10.78,370600.0
2009-08-20 11:00:00,15.86,15.96,15.82,15.93,879000.0,10.7869,10.8549,10.7596,10.8345,879000.0
2009-08-20 11:30:00,15.93,15.98,15.88,15.9,505600.0,10.8345,10.8685,10.8005,10.8141,505600.0
2009-08-20 12:00:00,15.9,15.95,15.9,15.92,225300.0,10.8141,10.8481,10.8141,10.8277,225300.0
2009-08-20 12:30:00,15.92,15.94,15.9,15.91,294500.0,10.8277,10.8413,10.8141,10.8209,294500.0
2009-08-20 13:00:00,15.92,15.93,15.91,15.93,178600.0,10.8277,10.8345,10.8209,10.8345,178600.0
2009-08-20 13:30:00,15.93,15.96,15.9,15.9,461900.0,10.8345,10.8549,10.8141,10.8141,461900.0
2009-08-20 14:00:00,15.9,15.94,15.87,15.88,382100.0,10.8141,10.8413,10.7937,10.8005,382100.0
2009-08-20 14:30:00,15.87,15.9,15.85,15.87,565800.0,10.7937,10.8141,10.78,10.7937,565800.0
2009-08-20 15:00:00,15.86,15.93,15.84,15.89,1035700.0,10.7869,10.8345,10.7732,10.8073,1035700.0
2009-08-20 15:30:00,15.9,15.92,15.82,15.87,2192100.0,10.8141,10.8277,10.7596,10.7937,2192100.0
2009-08-21 09:30:00,16.21,16.21,15.8,15.88,2872700.0,11.0249,11.0249,10.746,10.8005,2872700.0
2009-08-21 10:00:00,15.89,16.11,15.88,15.99,1300800.0,10.8073,10.9569,10.8005,10.8753,1300800.0
2009-08-21 10:30:00,15.99,16.12,15.99,16.05,792700.0,10.8753,10.9637,10.8753,10.9161,792700.0
2009-08-21 11:00:00,16.05,16.1,15.99,16.04,604100.0,10.9161,10.9501,10.8753,10.9093,604100.0
2009-08-21 11:30:00,16.05,16.13,16.03,16.06,559300.0,10.9161,10.9705,10.9025,10.9229,559300.0
2009-08-21 12:00:00,16.06,16.16,16.05,16.15,383300.0,10.9229,10.9909,10.9161,10.9841,383300.0
2009-08-21 12:30:00,16.15,16.17,16.06,16.06,395500.0,10.9841,10.9977,10.9229,10.9229,395500.0
2009-08-21 13:00:00,16.07,16.07,16.03,16.04,478300.0,10.9297,10.9297,10.9025,10.9093,478300.0
2009-08-21 13:30:00,16.03,16.04,15.97,16.03,602000.0,10.9025,10.9093,10.8617,10.9025,602000.0
2009-08-21 14:00:00,16.04,16.06,15.99,16.05,437200.0,10.9093,10.9229,10.8753,10.9161,437200.0
2009-08-21 14:30:00,16.05,16.11,16.04,16.1,1112900.0,10.9161,10.9569,10.9093,10.9501,1112900.0
2009-08-21 15:00:00,16.11,16.14,16.1,16.1,878000.0,10.9569,10.9773,10.9501,10.9501,878000.0
2009-08-21 15:30:00,16.1,16.11,16.03,16.09,2569900.0,10.9501,10.9569,10.9025,10.9433,2569900.0
2009-08-24 09:30:00,16.2,16.24,16.11,16.15,796700.0,11.0181,11.0453,10.9569,10.9841,796700.0
2009-08-24 10:00:00,16.15,16.18,16.07,16.18,674600.0,10.9841,11.0045,10.9297,11.0045,674600.0
2009-08-24 10:30:00,16.18,16.19,16.13,16.15,419200.0,11.0045,11.0113,10.9705,10.9841,419200.0
2009-08-24 11:00:00,16.14,16.17,16.14,16.14,235400.0,10.9773,10.9977,10.9773,10.9773,235400.0
2009-08-24 11:30:00,16.14,16.15,16.14,16.14,161900.0,10.9773,10.9841,10.9773,10.9773,161900.0
2009-08-24 12:00:00,16.15,16.2,16.14,16.18,962000.0,10.9841,11.0181,10.9773,11.0045,962000.0
2009-08-24 12:30:00,16.18,16.19,16.14,16.14,188100.0,11.0045,11.0113,10.9773,10.9773,188100.0
2009-08-24 13:00:00,16.14,16.15,15.98,15.99,558600.0,10.9773,10.9841,10.8685,10.8753,558600.0
2009-08-24 13:30:00,15.99,15.99,15.93,15.93,356200.0,10.8753,10.8753,10.8345,10.8345,356200.0
2009-08-24 14:00:00,15.93,15.96,15.9,15.94,340200.0,10.8345,10.8549,10.8141,10.8413,340200.0
2009-08-24 14:30:00,15.93,15.94,15.91,15.92,324400.0,10.8345,10.8413,10.8209,10.8277,324400.0
2009-08-24 15:00:00,15.92,15.96,15.88,15.95,632300.0,10.8277,10.8549,10.8005,10.8481,632300.0
2009-08-24 15:30:00,15.96,15.97,15.87,15.93,987900.0,10.8549,10.8617,10.7937,10.8345,987900.0
2009-08-25 09:30:00,16.05,16.13,15.9,16.1,1008600.0,10.9161,10.9705,10.8141,10.9501,1008600.0
2009-08-25 10:00:00,16.11,16.25,16.06,16.14,1062200.0,10.9569,11.0521,10.9229,10.9773,1062200.0
2009-08-25 10:30:00,16.14,16.3,16.13,16.24,1064900.0,10.9773,11.0861,10.9705,11.0453,1064900.0
2009-08-25 11:00:00,16.24,16.25,16.14,16.17,566200.0,11.0453,11.0521,10.9773,10.9977,566200.0
2009-08-25 11:30:00,16.17,16.26,16.16,16.23,356200.0,10.9977,11.0589,10.9909,11.0385,356200.0
2009-08-25 12:00:00,16.23,16.3,16.22,16.27,471600.0,11.0385,11.0861,11.0317,11.0657,471600.0
2009-08-25 12:30:00,16.27,16.29,16.21,16.22,453600.0,11.0657,11.0793,11.0249,11.0317,453600.0
2009-08-25 13:00:00,16.21,16.24,16.15,16.17,482800.0,11.0249,11.0453,10.9841,10.9977,482800.0
2009-08-25 13:30:00,16.17,16.19,16.11,16.19,293200.0,10.9977,11.0113,10.9569,11.0113,293200.0
2009-08-25 14:00:00,16.19,16.19,16.12,16.15,439400.0,11.0113,11.0113,10.9637,10.9841,439400.0
2009-08-25 14:30:00,16.15,16.16,16.06,16.15,437600.0,10.9841,10.9909,10.9229,10.9841,437600.0
2009-08-25 15:00:00,16.15,16.25,16.14,16.22,782200.0,10.9841,11.0521,10.9773,11.0317,782200.0
2009-08-25 15:30:00,16.22,16.23,16.14,16.18,1681400.0,11.0317,11.0385,10.9773,11.0045,1681400.0
2009-08-26 09:30:00,16.14,16.14,15.9,15.99,1246100.0,10.9773,10.9773,10.8141,10.8753,1246100.0
2009-08-26 10:00:00,16.0,16.2,15.94,15.98,747500.0,10.8821,11.0181,10.8413,10.8685,747500.0
2009-08-26 10:30:00,15.98,16.07,15.97,16.05,517300.0,10.8685,10.9297,10.8617,10.9161,517300.0
2009-08-26 11:00:00,16.05,16.05,15.98,15.99,298900.0,10.9161,10.9161,10.8685,10.8753,298900.0
2009-08-26 11:30:00,15.99,16.0,15.89,15.9,841100.0,10.8753,10.8821,10.8073,10.8141,841100.0
2009-08-26 12:00:00,15.91,15.97,15.86,15.96,394400.0,10.8209,10.8617,10.7869,10.8549,394400.0
2009-08-26 12:30:00,15.97,16.01,15.95,16.01,225000.0,10.8617,10.8889,10.8481,10.8889,225000.0
2009-08-26 13:00:00,16.01,16.04,16.0,16.01,236700.0,10.8889,10.9093,10.8821,10.8889,236700.0
2009-08-26 13:30:00,16.02,16.1,16.01,16.1,289700.0,10.8957,10.9501,10.8889,10.9501,289700.0
2009-08-26 14:00:00,16.1,16.17,16.09,16.16,404200.0,10.9501,10.9977,10.9433,10.9909,404200.0
2009-08-26 14:30:00,16.16,16.16,16.04,16.06,677900.0,10.9909,10.9909,10.9093,10.9229,677900.0
2009-08-26 15:00:00,16.06,16.09,16.03,16.09,467900.0,10.9229,10.9433,10.9025,10.9433,467900.0
2009-08-26 15:30:00,16.08,16.1,16.01,16.05,1195300.0,10.9365,10.9501,10.8889,10.9161,1195300.0
2009-08-27 09:30:00,15.95,16.0,15.54,15.58,1478300.0,10.8822,10.9163,10.6024,10.6297,1478300.0
2009-08-27 10:00:00,15.58,15.67,15.52,15.66,750100.0,10.6297,10.6911,10.5888,10.6843,750100.0
2009-08-27 10:30:00,15.65,15.7,15.6,15.63,1018800.0,10.6775,10.7116,10.6434,10.6638,1018800.0
2009-08-27 11:00:00,15.63,15.77,15.62,15.76,484200.0,10.6638,10.7593,10.657,10.7525,484200.0
2009-08-27 11:30:00,15.76,15.78,15.68,15.78,538600.0,10.7525,10.7662,10.6979,10.7662,538600.0
2009-08-27 12:00:00,15.77,15.8,15.73,15.8,323200.0,10.7593,10.7798,10.7321,10.7798,323200.0
2009-08-27 12:30:00,15.8,15.8,15.71,15.75,400200.0,10.7798,10.7798,10.7184,10.7457,400200.0
2009-08-27 13:00:00,15.74,15.78,15.74,15.76,305200.0,10.7389,10.7662,10.7389,10.7525,305200.0
2009-08-27 13:30:00,15.77,15.82,15.76,15.82,357300.0,10.7593,10.7935,10.7525,10.7935,357300.0
2009-08-27 14:00:00,15.82,15.85,15.8,15.85,298500.0,10.7935,10.8139,10.7798,10.8139,298500.0
2009-08-27 14:30:00,15.85,15.91,15.83,15.85,517200.0,10.8139,10.8549,10.8003,10.8139,517200.0
2009-08-27 15:00:00,15.86,15.9,15.84,15.89,589000.0,10.8207,10.848,10.8071,10.8412,589000.0
2009-08-27 15:30:00,15.89,15.92,15.85,15.9,937800.0,10.8412,10.8617,10.8139,10.848,937800.0
2009-08-28 09:30:00,16.09,16.33,16.04,16.08,1590100.0,10.9777,11.1414,10.9436,10.9708,1590100.0
2009-08-28 10:00:00,16.09,16.2,15.97,15.99,660600.0,10.9777,11.0527,10.8958,10.9094,660600.0
2009-08-28 10:30:00,15.99,16.02,15.92,15.99,733200.0,10.9094,10.9299,10.8617,10.9094,733200.0
2009-08-28 11:00:00,16.0,16.02,15.95,15.98,270100.0,10.9163,10.9299,10.8822,10.9026,270100.0
2009-08-28 11:30:00,15.98,15.98,15.87,15.9,335900.0,10.9026,10.9026,10.8276,10.848,335900.0
2009-08-28 12:00:00,15.9,15.91,15.8,15.85,921000.0,10.848,10.8549,10.7798,10.8139,921000.0
2009-08-28 12:30:00,15.84,15.9,15.84,15.85,420100.0,10.8071,10.848,10.8071,10.8139,420100.0
2009-08-28 13:00:00,15.86,15.91,15.84,15.89,398800.0,10.8207,10.8549,10.8071,10.8412,398800.0
2009-08-28 13:30:00,15.9,15.94,15.87,15.91,496600.0,10.848,10.8753,10.8276,10.8549,496600.0
2009-08-28 14:00:00,15.9,16.0,15.85,15.96,720400.0,10.848,10.9163,10.8139,10.889,720400.0
2009-08-28 14:30:00,15.97,16.0,15.94,15.98,501600.0,10.8958,10.9163,10.8753,10.9026,501600.0
2009-08-28 15:00:00,15.97,16.02,15.93,15.97,618000.0,10.8958,10.9299,10.8685,10.8958,618000.0
2009-08-28 15:30:00,15.98,15.98,15.89,15.93,852600.0,10.9026,10.9026,10.8412,10.8685,852600.0
2009-08-31 09:30:00,15.77,15.77,15.15,15.18,3455800.0,10.7593,10.7593,10.3363,10.3568,3455800.0
2009-08-31 10:00:00,15.18,15.25,15.15,15.19,1451200.0,10.3568,10.4046,10.3363,10.3636,1451200.0
2009-08-31 10:30:00,15.19,15.25,15.13,15.15,2466100.0,10.3636,10.4046,10.3227,10.3363,2466100.0
2009-08-31 11:00:00,15.16,15.2,15.14,15.16,999300.0,10.3432,10.3705,10.3295,10.3432,999300.0
2009-08-31 11:30:00,15.15,15.19,15.14,15.14,650200.0,10.3363,10.3636,10.3295,10.3295,650200.0
2009-08-31 12:00:00,15.15,15.17,15.12,15.13,614600.0,10.3363,10.35,10.3159,10.3227,614600.0
2009-08-31 12:30:00,15.14,15.14,14.99,15.0,1448000.0,10.3295,10.3295,10.2272,10.234,1448000.0
2009-08-31 13:00:00,15.0,15.05,14.99,15.03,661000.0,10.234,10.2681,10.2272,10.2545,661000.0
2009-08-31 13:30:00,15.03,15.09,15.02,15.05,1440900.0,10.2545,10.2954,10.2476,10.2681,1440900.0
2009-08-31 14:00:00,15.05,15.12,15.03,15.11,740000.0,10.2681,10.3159,10.2545,10.309,740000.0
2009-08-31 14:30:00,15.11,15.12,15.05,15.06,1020300.0,10.309,10.3159,10.2681,10.2749,1020300.0
2009-08-31 15:00:00,15.05,15.08,15.02,15.04,1944100.0,10.2681,10.2886,10.2476,10.2613,1944100.0
2009-08-31 15:30:00,15.04,15.09,15.03,15.07,3084500.0,10.2613,10.2954,10.2545,10.2818,3084500.0
2009-09-01 09:30:00,15.08,15.26,15.08,15.23,1487200.0,10.2886,10.4114,10.2886,10.3909,1487200.0
2009-09-01 10:00:00,15.23,15.28,15.06,15.19,2430300.0,10.3909,10.425,10.2749,10.3636,2430300.0
2009-09-01 10:30:00,15.19,15.25,15.07,15.08,1259900.0,10.3636,10.4046,10.2818,10.2886,1259900.0
2009-09-01 11:00:00,15.08,15.08,14.79,14.81,1794200.0,10.2886,10.2886,10.0907,10.1044,1794200.0
2009-09-01 11:30:00,14.81,14.89,14.76,14.83,1009200.0,10.1044,10.159,10.0703,10.118,1009200.0
2009-09-01 12:00:00,14.83,14.86,14.77,14.8,573600.0,10.118,10.1385,10.0771,10.0975,573600.0
2009-09-01 12:30:00,14.8,14.89,14.79,14.85,549600.0,10.0975,10.159,10.0907,10.1317,549600.0
2009-09-01 13:00:00,14.86,14.88,14.8,14.85,469000.0,10.1385,10.1521,10.0975,10.1317,469000.0
2009-09-01 13:30:00,14.85,14.97,14.84,14.96,852000.0,10.1317,10.2135,10.1248,10.2067,852000.0
2009-09-01 14:00:00,14.97,14.98,14.87,14.88,530200.0,10.2135,10.2204,10.1453,10.1521,530200.0
2009-09-01 14:30:00,14.89,14.93,14.85,14.9,649600.0,10.159,10.1862,10.1317,10.1658,649600.0
2009-09-01 15:00:00,14.9,14.94,14.88,14.88,657400.0,10.1658,10.1931,10.1521,10.1521,657400.0
2009-09-01 15:30:00,14.88,14.91,14.78,14.82,2699300.0,10.1521,10.1726,10.0839,10.1112,2699300.0
2009-09-02 09:30:00,14.75,14.92,14.62,14.86,2629100.0,10.0634,10.1794,9.9747,10.1385,2629100.0
2009-09-02 10:00:00,14.86,14.88,14.78,14.84,1347400.0,10.1385,10.1521,10.0839,10.1248,1347400.0
2009-09-02 10:30:00,14.85,15.01,14.82,14.99,1189800.0,10.1317,10.2408,10.1112,10.2272,1189800.0
2009-09-02 11:00:00,14.99,15.11,14.99,15.11,1514800.0,10.2272,10.309,10.2272,10.309,1514800.0
2009-09-02 11:30:00,15.11,15.11,15.02,15.09,881900.0,10.309,10.309,10.2476,10.2954,881900.0
2009-09-02 12:00:00,15.1,15.18,15.09,15.17,1116600.0,10.3022,10.3568,10.2954,10.35,1116600.0
2009-09-02 12:30:00,15.17,15.22,15.16,15.22,664600.0,10.35,10.3841,10.3432,10.3841,664600.0
2009-09-02 13:00:00,15.22,15.22,15.14,15.17,796100.0,10.3841,10.3841,10.3295,10.35,796100.0
2009-09-02 13:30:00,15.17,15.2,15.16,15.2,922500.0,10.35,10.3705,10.3432,10.3705,922500.0
2009-09-02 14:00:00,15.2,15.2,15.11,15.14,976300.0,10.3705,10.3705,10.309,10.3295,976300.0
2009-09-02 14:30:00,15.14,15.16,15.12,15.13,741900.0,10.3295,10.3432,10.3159,10.3227,741900.0
2009-09-02 15:00:00,15.12,15.16,15.1,15.14,877300.0,10.3159,10.3432,10.3022,10.3295,877300.0
2009-09-02 15:30:00,15.14,15.16,15.08,15.09,2059000.0,10.3295,10.3432,10.2886,10.2954,2059000.0
2009-09-03 09:30:00,15.2,15.28,15.11,15.12,1777700.0,10.3705,10.425,10.309,10.3159,1777700.0
2009-09-03 10:00:00,15.13,15.16,14.98,15.0,1524600.0,10.3227,10.3432,10.2204,10.234,1524600.0
2009-09-03 10:30:00,15.01,15.12,15.0,15.1,557700.0,10.2408,10.3159,10.234,10.3022,557700.0
2009-09-03 11:00:00,15.11,15.14,15.06,15.07,518200.0,10.309,10.3295,10.2749,10.2818,518200.0
2009-09-03 11:30:00,15.06,15.09,15.05,15.05,361600.0,10.2749,10.2954,10.2681,10.2681,361600.0
2009-09-03 12:00:00,15.05,15.09,15.04,15.08,728900.0,10.2681,10.2954,10.2613,10.2886,728900.0
2009-09-03 12:30:00,15.08,15.09,15.07,15.07,164700.0,10.2886,10.2954,10.2818,10.2818,164700.0
2009-09-03 13:00:00,15.07,15.11,15.06,15.09,529500.0,10.2818,10.309,10.2749,10.2954,529500.0
2009-09-03 13:30:00,15.08,15.1,15.06,15.09,1270000.0,10.2886,10.3022,10.2749,10.2954,1270000.0
2009-09-03 14:00:00,15.09,15.12,15.07,15.09,1704300.0,10.2954,10.3159,10.2818,10.2954,1704300.0
2009-09-03 14:30:00,15.09,15.11,15.08,15.11,1800300.0,10.2954,10.309,10.2886,10.309,1800300.0
2009-09-03 15:00:00,15.1,15.15,15.1,15.12,410300.0,10.3022,10.3363,10.3022,10.3159,410300.0
2009-09-03 15:30:00,15.13,15.2,15.12,15.17,1183500.0,10.3227,10.3705,10.3159,10.35,1183500.0
2009-09-04 09:30:00,15.17,15.34,15.04,15.05,1649100.0,10.35,10.466,10.2613,10.2681,1649100.0
2009-09-04 10:00:00,15.05,15.07,14.95,15.07,1867400.0,10.2681,10.2818,10.1999,10.2818,1867400.0
2009-09-04 10:30:00,15.06,15.14,15.06,15.1,851700.0,10.2749,10.3295,10.2749,10.3022,851700.0
2009-09-04 11:00:00,15.09,15.1,15.08,15.1,514000.0,10.2954,10.3022,10.2886,10.3022,514000.0
2009-09-04 11:30:00,15.1,15.2,15.09,15.2,1249400.0,10.3022,10.3705,10.2954,10.3705,1249400.0
2009-09-04 12:00:00,15.2,15.32,15.19,15.26,2055600.0,10.3705,10.4523,10.3636,10.4114,2055600.0
2009-09-04 12:30:00,15.26,15.27,15.23,15.25,630000.0,10.4114,10.4182,10.3909,10.4046,630000.0
2009-09-04 13:00:00,15.24,15.36,15.24,15.33,1286200.0,10.3977,10.4796,10.3977,10.4591,1286200.0
2009-09-04 13:30:00,15.33,15.36,15.29,15.29,595800.0,10.4591,10.4796,10.4319,10.4319,595800.0
2009-09-04 14:00:00,15.29,15.3,15.22,15.22,376600.0,10.4319,10.4387,10.3841,10.3841,376600.0
2009-09-04 14:30:00,15.22,15.26,15.17,15.26,766100.0,10.3841,10.4114,10.35,10.4114,766100.0
2009-09-04 15:00:00,15.26,15.28,15.19,15.26,764000.0,10.4114,10.425,10.3636,10.4114,764000.0
2009-09-04 15:30:00,15.26,15.32,15.22,15.32,1592600.0,10.4114,10.4523,10.3841,10.4523,1592600.0
2009-09-08 09:30:00,15.36,15.48,15.23,15.34,2555900.0,10.4796,10.5615,10.3909,10.466,2555900.0
2009-09-08 10:00:00,15.35,15.43,15.33,15.41,1768000.0,10.4728,10.5274,10.4591,10.5137,1768000.0
2009-09-08 10:30:00,15.42,15.52,15.41,15.43,985200.0,10.5206,10.5888,10.5137,10.5274,985200.0
2009-09-08 11:00:00,15.43,15.44,15.38,15.43,449800.0,10.5274,10.5342,10.4933,10.5274,449800.0
2009-09-08 11:30:00,15.43,15.43,15.28,15.3,1016800.0,10.5274,10.5274,10.425,10.4387,1016800.0
2009-09-08 12:00:00,15.3,15.3,15.24,15.25,699300.0,10.4387,10.4387,10.3977,10.4046,699300.0
2009-09-08 12:30:00,15.25,15.28,15.25,15.27,557100.0,10.4046,10.425,10.4046,10.4182,557100.0
2009-09-08 13:00:00,15.27,15.27,15.18,15.2,807100.0,10.4182,10.4182,10.3568,10.3705,807100.0
2009-09-08 13:30:00,15.2,15.21,15.14,15.19,733700.0,10.3705,10.3773,10.3295,10.3636,733700.0
2009-09-08 14:00:00,15.2,15.26,15.19,15.26,803400.0,10.3705,10.4114,10.3636,10.4114,803400.0
2009-09-08 14:30:00,15.26,15.32,15.26,15.3,700100.0,10.4114,10.4523,10.4114,10.4387,700100.0
2009-09-08 15:00:00,15.3,15.33,15.24,15.27,985800.0,10.4387,10.4591,10.3977,10.4182,985800.0
2009-09-08 15:30:00,15.27,15.41,15.27,15.41,3499100.0,10.4182,10.5137,10.4182,10.5137,3499100.0
2009-09-09 09:30:00,15.36,15.52,15.31,15.5,1182500.0,10.4796,10.5888,10.4455,10.5751,1182500.0
2009-09-09 10:00:00,15.5,15.72,15.48,15.56,1520500.0,10.5751,10.7252,10.5615,10.6161,1520500.0
2009-09-09 10:30:00,15.56,15.62,15.51,15.56,677600.0,10.6161,10.657,10.582,10.6161,677600.0
2009-09-09 11:00:00,15.55,15.73,15.55,15.72,1038000.0,10.6092,10.7321,10.6092,10.7252,1038000.0
2009-09-09 11:30:00,15.73,15.75,15.65,15.66,816000.0,10.7321,10.7457,10.6775,10.6843,816000.0
2009-09-09 12:00:00,15.65,15.77,15.62,15.76,1113500.0,10.6775,10.7593,10.657,10.7525,1113500.0
2009-09-09 12:30:00,15.75,15.84,15.74,15.83,726800.0,10.7457,10.8071,10.7389,10.8003,726800.0
2009-09-09 13:00:00,15.83,15.84,15.77,15.8,724900.0,10.8003,10.8071,10.7593,10.7798,724900.0
2009-09-09 13:30:00,15.8,15.82,15.79,15.8,781800.0,10.7798,10.7935,10.773,10.7798,781800.0
2009-09-09 14:00:00,15.79,15.82,15.62,15.64,908800.0,10.773,10.7935,10.657,10.6707,908800.0
2009-09-09 14:30:00,15.64,15.7,15.63,15.7,692700.0,10.6707,10.7116,10.6638,10.7116,692700.0
2009-09-09 15:00:00,15.7,15.79,15.68,15.74,1112600.0,10.7116,10.773,10.6979,10.7389,1112600.0
2009-09-09 15:30:00,15.74,15.85,15.7,15.81,2707500.0,10.7389,10.8139,10.7116,10.7866,2707500.0
2009-09-10 09:30:00,15.7,15.95,15.57,15.91,1855700.0,10.7116,10.8822,10.6229,10.8549,1855700.0
2009-09-10 10:00:00,15.91,16.02,15.9,16.01,2129200.0,10.8549,10.9299,10.848,10.9231,2129200.0
2009-09-10 10:30:00,16.01,16.19,15.98,16.07,1708400.0,10.9231,11.0459,10.9026,10.964,1708400.0
2009-09-10 11:00:00,16.07,16.19,16.07,16.14,1260000.0,10.964,11.0459,10.964,11.0118,1260000.0
2009-09-10 11:30:00,16.14,16.23,16.12,16.21,784900.0,11.0118,11.0732,10.9981,11.0595,784900.0
2009-09-10 12:00:00,16.21,16.24,16.18,16.18,569700.0,11.0595,11.08,11.0391,11.0391,569700.0
2009-09-10 12:30:00,16.19,16.25,16.14,16.21,874900.0,11.0459,11.0868,11.0118,11.0595,874900.0
2009-09-10 13:00:00,16.21,16.24,16.16,16.17,926100.0,11.0595,11.08,11.0254,11.0323,926100.0
2009-09-10 13:30:00,16.18,16.26,16.17,16.26,569300.0,11.0391,11.0937,11.0323,11.0937,569300.0
2009-09-10 14:00:00,16.25,16.29,16.24,16.24,759000.0,11.0868,11.1141,11.08,11.08,759000.0
2009-09-10 14:30:00,16.25,16.25,16.21,16.21,405100.0,11.0868,11.0868,11.0595,11.0595,405100.0
2009-09-10 15:00:00,16.21,16.22,16.12,16.17,786700.0,11.0595,11.0664,10.9981,11.0323,786700.0
2009-09-10 15:30:00,16.17,16.22,16.14,16.17,1905400.0,11.0323,11.0664,11.0118,11.0323,1905400.0
2009-09-11 09:30:00,16.31,16.31,16.01,16.3,1624200.0,11.1278,11.1278,10.9231,11.1209,1624200.0
2009-09-11 10:00:00,16.3,16.35,16.1,16.1,1943900.0,11.1209,11.1551,10.9845,10.9845,1943900.0
2009-09-11 10:30:00,16.1,16.27,16.1,16.26,995000.0,10.9845,11.1005,10.9845,11.0937,995000.0
2009-09-11 11:00:00,16.27,16.32,16.13,16.16,754900.0,11.1005,11.1346,11.005,11.0254,754900.0
2009-09-11 11:30:00,16.15,16.16,16.06,16.1,502100.0,11.0186,11.0254,10.9572,10.9845,502100.0
2009-09-11 12:00:00,16.11,16.14,16.01,16.03,729200.0,10.9913,11.0118,10.9231,10.9367,729200.0
2009-09-11 12:30:00,16.03,16.03,15.82,15.93,1188800.0,10.9367,10.9367,10.7935,10.8685,1188800.0
2009-09-11 13:00:00,15.93,15.97,15.91,15.94,880100.0,10.8685,10.8958,10.8549,10.8753,880100.0
2009-09-11 13:30:00,15.93,15.98,15.93,15.94,358800.0,10.8685,10.9026,10.8685,10.8753,358800.0
2009-09-11 14:00:00,15.94,15.97,15.89,15.97,777200.0,10.8753,10.8958,10.8412,10.8958,777200.0
2009-09-11 14:30:00,15.96,16.07,15.96,16.0,848100.0,10.889,10.964,10.889,10.9163,848100.0
2009-09-11 15:00:00,16.0,16.13,16.0,16.13,648100.0,10.9163,11.005,10.9163,11.005,648100.0
2009-09-11 15:30:00,16.12,16.13,16.05,16.06,1171800.0,10.9981,11.005,10.9504,10.9572,1171800.0
2009-09-14 09:30:00,15.76,15.86,15.54,15.73,1768900.0,10.7525,10.8207,10.6024,10.7321,1768900.0
2009-09-14 10:00:00,15.73,15.78,15.69,15.74,953400.0,10.7321,10.7662,10.7048,10.7389,953400.0
2009-09-14 10:30:00,15.74,15.77,15.66,15.73,1403400.0,10.7389,10.7593,10.6843,10.7321,1403400.0
2009-09-14 11:00:00,15.73,15.75,15.69,15.74,577000.0,10.7321,10.7457,10.7048,10.7389,577000.0
2009-09-14 11:30:00,15.74,15.75,15.72,15.73,487300.0,10.7389,10.7457,10.7252,10.7321,487300.0
2009-09-14 12:00:00,15.73,15.74,15.71,15.73,259400.0,10.7321,10.7389,10.7184,10.7321,259400.0
2009-09-14 12:30:00,15.72,15.73,15.7,15.7,198400.0,10.7252,10.7321,10.7116,10.7116,198400.0
2009-09-14 13:00:00,15.7,15.78,15.69,15.76,569700.0,10.7116,10.7662,10.7048,10.7525,569700.0
2009-09-14 13:30:00,15.76,15.83,15.76,15.81,552600.0,10.7525,10.8003,10.7525,10.7866,552600.0
2009-09-14 14:00:00,15.81,15.83,15.77,15.83,434100.0,10.7866,10.8003,10.7593,10.8003,434100.0
2009-09-14 14:30:00,15.83,15.84,15.8,15.82,471700.0,10.8003,10.8071,10.7798,10.7935,471700.0
2009-09-14 15:00:00,15.82,15.85,15.81,15.82,527800.0,10.7935,10.8139,10.7866,10.7935,527800.0
2009-09-14 15:30:00,15.82,15.85,15.76,15.82,1886200.0,10.7935,10.8139,10.7525,10.7935,1886200.0
2009-09-15 09:30:00,15.86,15.93,15.57,15.6,1936300.0,10.8207,10.8685,10.6229,10.6434,1936300.0
2009-09-15 10:00:00,15.6,15.62,15.47,15.5,1905600.0,10.6434,10.657,10.5547,10.5751,1905600.0
2009-09-15 10:30:00,15.5,15.69,15.48,15.62,1361700.0,10.5751,10.7048,10.5615,10.657,1361700.0
2009-09-15 11:00:00,15.63,15.65,15.52,15.64,746200.0,10.6638,10.6775,10.5888,10.6707,746200.0
2009-09-15 11:30:00,15.64,15.71,15.63,15.67,424500.0,10.6707,10.7184,10.6638,10.6911,424500.0
2009-09-15 12:00:00,15.68,15.74,15.66,15.74,351700.0,10.6979,10.7389,10.6843,10.7389,351700.0
2009-09-15 12:30:00,15.74,15.78,15.73,15.78,396500.0,10.7389,10.7662,10.7321,10.7662,396500.0
2009-09-15 13:00:00,15.77,15.79,15.77,15.78,323800.0,10.7593,10.773,10.7593,10.7662,323800.0
2009-09-15 13:30:00,15.78,15.86,15.77,15.85,410400.0,10.7662,10.8207,10.7593,10.8139,410400.0
2009-09-15 14:00:00,15.86,15.86,15.82,15.84,683200.0,10.8207,10.8207,10.7935,10.8071,683200.0
2009-09-15 14:30:00,15.84,15.84,15.76,15.79,450000.0,10.8071,10.8071,10.7525,10.773,450000.0
2009-09-15 15:00:00,15.79,15.85,15.77,15.84,514800.0,10.773,10.8139,10.7593,10.8071,514800.0
2009-09-15 15:30:00,15.84,15.85,15.77,15.79,1814100.0,10.8071,10.8139,10.7593,10.773,1814100.0
2009-09-16 09:30:00,15.65,15.72,15.44,15.47,2649500.0,10.6775,10.7252,10.5342,10.5547,2649500.0
2009-09-16 10:00:00,15.47,15.55,15.41,15.51,2079700.0,10.5547,10.6092,10.5137,10.582,2079700.0
2009-09-16 10:30:00,15.51,15.51,15.4,15.47,1161700.0,10.582,10.582,10.5069,10.5547,1161700.0
2009-09-16 11:00:00,15.47,15.5,15.41,15.45,968900.0,10.5547,10.5751,10.5137,10.541,968900.0
2009-09-16 11:30:00,15.45,15.52,15.4,15.46,1375600.0,10.541,10.5888,10.5069,10.5478,1375600.0
2009-09-16 12:00:00,15.46,15.59,15.46,15.56,1347100.0,10.5478,10.6365,10.5478,10.6161,1347100.0
2009-09-16 12:30:00,15.56,15.57,15.49,15.5,1083400.0,10.6161,10.6229,10.5683,10.5751,1083400.0
2009-09-16 13:00:00,15.5,15.57,15.49,15.54,773900.0,10.5751,10.6229,10.5683,10.6024,773900.0
2009-09-16 13:30:00,15.54,15.54,15.41,15.44,1255900.0,10.6024,10.6024,10.5137,10.5342,1255900.0
2009-09-16 14:00:00,15.45,15.52,15.42,15.52,1906800.0,10.541,10.5888,10.5206,10.5888,1906800.0
2009-09-16 14:30:00,15.52,15.64,15.51,15.64,1719300.0,10.5888,10.6707,10.582,10.6707,1719300.0
2009-09-16 15:00:00,15.64,15.8,15.59,15.77,2650400.0,10.6707,10.7798,10.6365,10.7593,2650400.0
2009-09-16 15:30:00,15.77,15.81,15.74,15.77,4575700.0,10.7593,10.7866,10.7389,10.7593,4575700.0
2009-09-17 09:30:00,15.71,15.81,15.62,15.8,1712800.0,10.7184,10.7866,10.657,10.7798,1712800.0
2009-09-17 10:00:00,15.8,15.86,15.72,15.78,1180800.0,10.7798,10.8207,10.7252,10.7662,1180800.0
2009-09-17 10:30:00,15.78,15.79,15.69,15.69,902200.0,10.7662,10.773,10.7048,10.7048,902200.0
2009-09-17 11:00:00,15.69,15.79,15.69,15.72,637400.0,10.7048,10.773,10.7048,10.7252,637400.0
2009-09-17 11:30:00,15.72,15.73,15.6,15.66,965700.0,10.7252,10.7321,10.6434,10.6843,965700.0
2009-09-17 12:00:00,15.66,15.68,15.59,15.64,645400.0,10.6843,10.6979,10.6365,10.6707,645400.0
2009-09-17 12:30:00,15.64,15.74,15.5,15.5,1141800.0,10.6707,10.7389,10.5751,10.5751,1141800.0
2009-09-17 13:00:00,15.51,15.66,15.5,15.65,1224000.0,10.582,10.6843,10.5751,10.6775,1224000.0
2009-09-17 13:30:00,15.65,15.66,15.57,15.61,1115300.0,10.6775,10.6843,10.6229,10.6502,1115300.0
2009-09-17 14:00:00,15.61,15.62,15.53,15.54,1276800.0,10.6502,10.657,10.5956,10.6024,1276800.0
2009-09-17 14:30:00,15.54,15.61,15.53,15.56,713000.0,10.6024,10.6502,10.5956,10.6161,713000.0
2009-09-17 15:00:00,15.56,15.6,15.51,15.58,1412500.0,10.6161,10.6434,10.582,10.6297,1412500.0
2009-09-17 15:30:00,15.57,15.58,15.5,15.56,1771200.0,10.6229,10.6297,10.5751,10.6161,1771200.0
2009-09-18 09:30:00,15.59,15.76,15.5,15.56,4227600.0,10.6365,10.7525,10.5751,10.6161,4227600.0
2009-09-18 10:00:00,15.56,15.59,15.38,15.47,1499600.0,10.6161,10.6365,10.4933,10.5547,1499600.0
2009-09-18 10:30:00,15.46,15.57,15.42,15.49,874800.0,10.5478,10.6229,10.5206,10.5683,874800.0
2009-09-18 11:00:00,15.49,15.51,15.43,15.47,693500.0,10.5683,10.582,10.5274,10.5547,693500.0
2009-09-18 11:30:00,15.46,15.48,15.33,15.34,1213000.0,10.5478,10.5615,10.4591,10.466,1213000.0
2009-09-18 12:00:00,15.33,15.4,15.33,15.38,774900.0,10.4591,10.5069,10.4591,10.4933,774900.0
2009-09-18 12:30:00,15.37,15.43,15.34,15.41,1238200.0,10.4864,10.5274,10.466,10.5137,1238200.0
2009-09-18 13:00:00,15.4,15.43,15.33,15.4,1504000.0,10.5069,10.5274,10.4591,10.5069,1504000.0
2009-09-18 13:30:00,15.39,15.44,15.38,15.4,707500.0,10.5001,10.5342,10.4933,10.5069,707500.0
2009-09-18 14:00:00,15.4,15.42,15.37,15.39,586200.0,10.5069,10.5206,10.4864,10.5001,586200.0
2009-09-18 14:30:00,15.38,15.39,15.32,15.34,910800.0,10.4933,10.5001,10.4523,10.466,910800.0
2009-09-18 15:00:00,15.34,15.37,15.31,15.34,1858200.0,10.466,10.4864,10.4455,10.466,1858200.0
2009-09-18 15:30:00,15.33,15.34,15.27,15.27,2429800.0,10.4591,10.466,10.4182,10.4182,2429800.0
2009-09-21 09:30:00,15.24,15.39,15.19,15.27,1310700.0,10.3977,10.5001,10.3636,10.4182,1310700.0
2009-09-21 10:00:00,15.27,15.41,15.24,15.4,921800.0,10.4182,10.5137,10.3977,10.5069,921800.0
2009-09-21 10:30:00,15.4,15.41,15.33,15.41,596700.0,10.5069,10.5137,10.4591,10.5137,596700.0
2009-09-21 11:00:00,15.4,15.55,15.39,15.51,816200.0,10.5069,10.6092,10.5001,10.582,816200.0
2009-09-21 11:30:00,15.51,15.55,15.49,15.55,666300.0,10.582,10.6092,10.5683,10.6092,666300.0
2009-09-21 12:00:00,15.55,15.63,15.54,15.63,692300.0,10.6092,10.6638,10.6024,10.6638,692300.0
2009-09-21 12:30:00,15.62,15.64,15.56,15.58,616200.0,10.657,10.6707,10.6161,10.6297,616200.0
2009-09-21 13:00:00,15.58,15.6,15.55,15.58,481500.0,10.6297,10.6434,10.6092,10.6297,481500.0
2009-09-21 13:30:00,15.59,15.61,15.55,15.59,682600.0,10.6365,10.6502,10.6092,10.6365,682600.0
2009-09-21 14:00:00,15.59,15.62,15.54,15.58,731300.0,10.6365,10.657,10.6024,10.6297,731300.0
2009-09-21 14:30:00,15.58,15.62,15.58,15.6,492700.0,10.6297,10.657,10.6297,10.6434,492700.0
2009-09-21 15:00:00,15.6,15.65,15.6,15.63,631300.0,10.6434,10.6775,10.6434,10.6638,631300.0
2009-09-21 15:30:00,15.63,15.63,15.56,15.6,1870000.0,10.6638,10.6638,10.6161,10.6434,1870000.0
2009-09-22 09:30:00,15.71,15.8,15.64,15.65,1009600.0,10.7184,10.7798,10.6707,10.6775,1009600.0
2009-09-22 10:00:00,15.65,15.72,15.56,15.67,676700.0,10.6775,10.7252,10.6161,10.6911,676700.0
2009-09-22 10:30:00,15.67,15.68,15.5,15.5,686200.0,10.6911,10.6979,10.5751,10.5751,686200.0
2009-09-22 11:00:00,15.5,15.52,15.42,15.43,1144500.0,10.5751,10.5888,10.5206,10.5274,1144500.0
2009-09-22 11:30:00,15.43,15.54,15.42,15.51,468300.0,10.5274,10.6024,10.5206,10.582,468300.0
2009-09-22 12:00:00,15.5,15.53,15.48,15.5,467200.0,10.5751,10.5956,10.5615,10.5751,467200.0
2009-09-22 12:30:00,15.5,15.52,15.46,15.52,431000.0,10.5751,10.5888,10.5478,10.5888,431000.0
2009-09-22 13:00:00,15.52,15.58,15.49,15.57,681000.0,10.5888,10.6297,10.5683,10.6229,681000.0
2009-09-22 13:30:00,15.56,15.65,15.56,15.63,686300.0,10.6161,10.6775,10.6161,10.6638,686300.0
2009-09-22 14:00:00,15.63,15.65,15.59,15.61,561400.0,10.6638,10.6775,10.6365,10.6502,561400.0
2009-09-22 14:30:00,15.62,15.67,15.59,15.66,751900.0,10.657,10.6911,10.6365,10.6843,751900.0
2009-09-22 15:00:00,15.66,15.67,15.59,15.61,591000.0,10.6843,10.6911,10.6365,10.6502,591000.0
2009-09-22 15:30:00,15.61,15.62,15.53,15.55,1334000.0,10.6502,10.657,10.5956,10.6092,1334000.0
2009-09-23 09:30:00,15.51,15.56,15.44,15.47,594600.0,10.582,10.6161,10.5342,10.5547,594600.0
2009-09-23 10:00:00,15.47,15.58,15.46,15.57,414800.0,10.5547,10.6297,10.5478,10.6229,414800.0
2009-09-23 10:30:00,15.57,15.57,15.47,15.52,360700.0,10.6229,10.6229,10.5547,10.5888,360700.0
2009-09-23 11:00:00,15.52,15.56,15.49,15.54,473100.0,10.5888,10.6161,10.5683,10.6024,473100.0
2009-09-23 11:30:00,15.54,15.56,15.52,15.55,240200.0,10.6024,10.6161,10.5888,10.6092,240200.0
2009-09-23 12:00:00,15.56,15.58,15.55,15.57,207300.0,10.6161,10.6297,10.6092,10.6229,207300.0
2009-09-23 12:30:00,15.57,15.62,15.56,15.6,433300.0,10.6229,10.657,10.6161,10.6434,433300.0
2009-09-23 13:00:00,15.6,15.65,15.6,15.62,791000.0,10.6434,10.6775,10.6434,10.657,791000.0
2009-09-23 13:30:00,15.63,15.67,15.61,15.66,569000.0,10.6638,10.6911,10.6502,10.6843,569000.0
2009-09-23 14:00:00,15.67,15.75,15.66,15.74,816900.0,10.6911,10.7457,10.6843,10.7389,816900.0
2009-09-23 14:30:00,15.74,15.8,15.66,15.72,858800.0,10.7389,10.7798,10.6843,10.7252,858800.0
2009-09-23 15:00:00,15.72,15.76,15.59,15.61,985000.0,10.7252,10.7525,10.6365,10.6502,985000.0
2009-09-23 15:30:00,15.6,15.7,15.46,15.48,2710500.0,10.6434,10.7116,10.5478,10.5615,2710500.0
2009-09-24 09:30:00,15.52,15.61,15.41,15.47,1107000.0,10.5888,10.6502,10.5137,10.5547,1107000.0
2009-09-24 10:00:00,15.46,15.48,15.25,15.32,1365000.0,10.5478,10.5615,10.4046,10.4523,1365000.0
2009-09-24 10:30:00,15.32,15.35,15.23,15.35,1377900.0,10.4523,10.4728,10.3909,10.4728,1377900.0
2009-09-24 11:00:00,15.34,15.35,15.29,15.31,954600.0,10.466,10.4728,10.4319,10.4455,954600.0
2009-09-24 11:30:00,15.3,15.33,15.17,15.17,623300.0,10.4387,10.4591,10.35,10.35,623300.0
2009-09-24 12:00:00,15.17,15.23,15.16,15.16,445800.0,10.35,10.3909,10.3432,10.3432,445800.0
2009-09-24 12:30:00,15.16,15.17,15.0,15.01,1862000.0,10.3432,10.35,10.234,10.2408,1862000.0
2009-09-24 13:00:00,15.02,15.13,15.01,15.07,1094800.0,10.2476,10.3227,10.2408,10.2818,1094800.0
2009-09-24 13:30:00,15.07,15.11,15.0,15.05,862500.0,10.2818,10.309,10.234,10.2681,862500.0
2009-09-24 14:00:00,15.05,15.07,15.0,15.01,1141600.0,10.2681,10.2818,10.234,10.2408,1141600.0
2009-09-24 14:30:00,15.02,15.06,15.0,15.05,1217800.0,10.2476,10.2749,10.234,10.2681,1217800.0
2009-09-24 15:00:00,15.06,15.08,14.97,14.98,1880300.0,10.2749,10.2886,10.2135,10.2204,1880300.0
2009-09-24 15:30:00,14.97,15.0,14.91,14.94,3910000.0,10.2135,10.234,10.1726,10.1931,3910000.0
2009-09-25 09:30:00,14.91,14.99,14.78,14.96,1394400.0,10.1726,10.2272,10.0839,10.2067,1394400.0
2009-09-25 10:00:00,14.97,15.0,14.9,14.96,1213400.0,10.2135,10.234,10.1658,10.2067,1213400.0
2009-09-25 10:30:00,14.96,14.98,14.87,14.91,747900.0,10.2067,10.2204,10.1453,10.1726,747900.0
2009-09-25 11:00:00,14.91,14.97,14.88,14.96,581700.0,10.1726,10.2135,10.1521,10.2067,581700.0
2009-09-25 11:30:00,14.96,14.97,14.89,14.89,587500.0,10.2067,10.2135,10.159,10.159,587500.0
2009-09-25 12:00:00,14.89,14.91,14.76,14.77,1156100.0,10.159,10.1726,10.0703,10.0771,1156100.0
2009-09-25 12:30:00,14.76,14.82,14.75,14.81,727400.0,10.0703,10.1112,10.0634,10.1044,727400.0
2009-09-25 13:00:00,14.82,14.82,14.71,14.77,1086000.0,10.1112,10.1112,10.0361,10.0771,1086000.0
2009-09-25 13:30:00,14.77,14.81,14.76,14.8,846900.0,10.0771,10.1044,10.0703,10.0975,846900.0
2009-09-25 14:00:00,14.8,14.86,14.79,14.82,716200.0,10.0975,10.1385,10.0907,10.1112,716200.0
2009-09-25 14:30:00,14.82,14.88,14.82,14.85,762900.0,10.1112,10.1521,10.1112,10.1317,762900.0
2009-09-25 15:00:00,14.85,14.86,14.82,14.85,690900.0,10.1317,10.1385,10.1112,10.1317,690900.0
2009-09-25 15:30:00,14.84,14.87,14.78,14.84,2120600.0,10.1248,10.1453,10.0839,10.1248,2120600.0
2009-09-28 09:30:00,14.91,14.95,14.69,14.87,1570600.0,10.1726,10.1999,10.0225,10.1453,1570600.0
2009-09-28 10:00:00,14.87,15.0,14.86,14.96,825100.0,10.1453,10.234,10.1385,10.2067,825100.0
2009-09-28 10:30:00,14.96,15.03,14.96,14.98,641300.0,10.2067,10.2545,10.2067,10.2204,641300.0
2009-09-28 11:00:00,14.98,15.04,14.97,15.01,631000.0,10.2204,10.2613,10.2135,10.2408,631000.0
2009-09-28 11:30:00,15.01,15.1,15.01,15.09,595700.0,10.2408,10.3022,10.2408,10.2954,595700.0
2009-09-28 12:00:00,15.09,15.1,15.07,15.09,420700.0,10.2954,10.3022,10.2818,10.2954,420700.0
2009-09-28 12:30:00,15.09,15.09,15.06,15.06,458400.0,10.2954,10.2954,10.2749,10.2749,458400.0
2009-09-28 13:00:00,15.06,15.1,15.04,15.09,391200.0,10.2749,10.3022,10.2613,10.2954,391200.0
2009-09-28 13:30:00,15.1,15.1,15.05,15.06,689700.0,10.3022,10.3022,10.2681,10.2749,689700.0
2009-09-28 14:00:00,15.06,15.08,15.06,15.07,355100.0,10.2749,10.2886,10.2749,10.2818,355100.0
2009-09-28 14:30:00,15.07,15.08,15.04,15.06,637300.0,10.2818,10.2886,10.2613,10.2749,637300.0
2009-09-28 15:00:00,15.05,15.07,15.03,15.06,764200.0,10.2681,10.2818,10.2545,10.2749,764200.0
2009-09-28 15:30:00,15.06,15.08,15.04,15.07,2189300.0,10.2749,10.2886,10.2613,10.2818,2189300.0
2009-09-29 09:30:00,15.1,15.32,15.1,15.21,1739300.0,10.3022,10.4523,10.3022,10.3773,1739300.0
2009-09-29 10:00:00,15.21,15.21,15.08,15.16,1510500.0,10.3773,10.3773,10.2886,10.3432,1510500.0
2009-09-29 10:30:00,15.16,15.18,15.06,15.11,1683700.0,10.3432,10.3568,10.2749,10.309,1683700.0
2009-09-29 11:00:00,15.11,15.12,15.03,15.04,891500.0,10.309,10.3159,10.2545,10.2613,891500.0
2009-09-29 11:30:00,15.04,15.06,14.95,15.06,763200.0,10.2613,10.2749,10.1999,10.2749,763200.0
2009-09-29 12:00:00,15.05,15.13,15.05,15.07,596500.0,10.2681,10.3227,10.2681,10.2818,596500.0
2009-09-29 12:30:00,15.07,15.11,15.05,15.11,605700.0,10.2818,10.309,10.2681,10.309,605700.0
2009-09-29 13:00:00,15.1,15.14,15.09,15.12,1237100.0,10.3022,10.3295,10.2954,10.3159,1237100.0
2009-09-29 13:30:00,15.12,15.18,15.11,15.18,972500.0,10.3159,10.3568,10.309,10.3568,972500.0
2009-09-29 14:00:00,15.18,15.2,15.11,15.13,922300.0,10.3568,10.3705,10.309,10.3227,922300.0
2009-09-29 14:30:00,15.12,15.19,15.12,15.19,924500.0,10.3159,10.3636,10.3159,10.3636,924500.0
2009-09-29 15:00:00,15.19,15.23,15.18,15.19,1308300.0,10.3636,10.3909,10.3568,10.3636,1308300.0
2009-09-29 15:30:00,15.19,15.21,15.16,15.16,1967600.0,10.3636,10.3773,10.3432,10.3432,1967600.0
2009-09-30 09:30:00,15.2,15.25,15.01,15.01,1611300.0,10.3705,10.4046,10.2408,10.2408,1611300.0
2009-09-30 10:00:00,15.01,15.11,14.94,15.08,1286200.0,10.2408,10.309,10.1931,10.2886,1286200.0
2009-09-30 10:30:00,15.08,15.25,15.07,15.23,2259400.0,10.2886,10.4046,10.2818,10.3909,2259400.0
2009-09-30 11:00:00,15.24,15.39,15.21,15.33,1613500.0,10.3977,10.5001,10.3773,10.4591,1613500.0
2009-09-30 11:30:00,15.34,15.42,15.33,15.4,1458300.0,10.466,10.5206,10.4591,10.5069,1458300.0
2009-09-30 12:00:00,15.39,15.4,15.32,15.35,529600.0,10.5001,10.5069,10.4523,10.4728,529600.0
2009-09-30 12:30:00,15.34,15.45,15.34,15.43,759900.0,10.466,10.541,10.466,10.5274,759900.0
2009-09-30 13:00:00,15.43,15.48,15.4,15.44,595800.0,10.5274,10.5615,10.5069,10.5342,595800.0
2009-09-30 13:30:00,15.44,15.5,15.35,15.36,985900.0,10.5342,10.5751,10.4728,10.4796,985900.0
2009-09-30 14:00:00,15.35,15.41,15.34,15.41,419500.0,10.4728,10.5137,10.466,10.5137,419500.0
2009-09-30 14:30:00,15.41,15.41,15.27,15.27,953000.0,10.5137,10.5137,10.4182,10.4182,953000.0
2009-09-30 15:00:00,15.27,15.31,15.2,15.22,1044500.0,10.4182,10.4455,10.3705,10.3841,1044500.0
2009-09-30 15:30:00,15.2,15.35,15.2,15.29,2388800.0,10.3705,10.4728,10.3705,10.4319,2388800.0
2009-10-01 09:30:00,15.21,15.26,15.08,15.13,993000.0,10.3773,10.4114,10.2886,10.3227,993000.0
2009-10-01 10:00:00,15.13,15.17,14.96,15.0,1891200.0,10.3227,10.35,10.2067,10.234,1891200.0
2009-10-01 10:30:00,15.0,15.07,14.96,14.98,1087800.0,10.234,10.2818,10.2067,10.2204,1087800.0
2009-10-01 11:00:00,14.97,14.99,14.85,14.85,1465300.0,10.2135,10.2272,10.1317,10.1317,1465300.0
2009-10-01 11:30:00,14.85,15.01,14.85,15.0,1019000.0,10.1317,10.2408,10.1317,10.234,1019000.0
2009-10-01 12:00:00,15.01,15.06,14.97,15.04,743000.0,10.2408,10.2749,10.2135,10.2613,743000.0
2009-10-01 12:30:00,15.04,15.05,14.95,14.95,645200.0,10.2613,10.2681,10.1999,10.1999,645200.0
2009-10-01 13:00:00,14.95,14.98,14.88,14.92,662100.0,10.1999,10.2204,10.1521,10.1794,662100.0
2009-10-01 13:30:00,14.92,14.98,14.9,14.91,644600.0,10.1794,10.2204,10.1658,10.1726,644600.0
2009-10-01 14:00:00,14.92,15.06,14.91,15.06,915100.0,10.1794,10.2749,10.1726,10.2749,915100.0
2009-10-01 14:30:00,15.06,15.1,15.02,15.05,1204000.0,10.2749,10.3022,10.2476,10.2681,1204000.0
2009-10-01 15:00:00,15.05,15.06,14.95,14.99,1456300.0,10.2681,10.2749,10.1999,10.2272,1456300.0
2009-10-01 15:30:00,15.0,15.08,14.9,14.93,3522200.0,10.234,10.2886,10.1658,10.1862,3522200.0
2009-10-02 09:30:00,14.78,14.86,14.68,14.74,2475500.0,10.0839,10.1385,10.0157,10.0566,2475500.0
2009-10-02 10:00:00,14.74,14.87,14.63,14.75,2222200.0,10.0566,10.1453,9.9816,10.0634,2222200.0
2009-10-02 10:30:00,14.74,14.8,14.61,14.64,965900.0,10.0566,10.0975,9.9679,9.9884,965900.0
2009-10-02 11:00:00,14.64,14.68,14.56,14.57,923200.0,9.9884,10.0157,9.9338,9.9406,923200.0
2009-10-02 11:30:00,14.57,14.63,14.54,14.55,899600.0,9.9406,9.9816,9.9202,9.927,899600.0
2009-10-02 12:00:00,14.56,14.59,14.53,14.54,924300.0,9.9338,9.9543,9.9133,9.9202,924300.0
2009-10-02 12:30:00,14.54,14.58,14.51,14.57,658100.0,9.9202,9.9474,9.8997,9.9406,658100.0
2009-10-02 13:00:00,14.58,14.66,14.57,14.64,885100.0,9.9474,10.002,9.9406,9.9884,885100.0
2009-10-02 13:30:00,14.64,14.65,14.57,14.58,1035300.0,9.9884,9.9952,9.9406,9.9474,1035300.0
2009-10-02 14:00:00,14.58,14.7,14.55,14.7,1051100.0,9.9474,10.0293,9.927,10.0293,1051100.0
2009-10-02 14:30:00,14.7,14.77,14.67,14.68,1304700.0,10.0293,10.0771,10.0089,10.0157,1304700.0
2009-10-02 15:00:00,14.68,14.69,14.58,14.58,830000.0,10.0157,10.0225,9.9474,9.9474,830000.0
2009-10-02 15:30:00,14.58,14.62,14.53,14.55,1741700.0,9.9474,9.9747,9.9133,9.927,1741700.0
2009-10-05 09:30:00,14.62,14.68,14.4,14.56,1384500.0,9.9747,10.0157,9.8246,9.9338,1384500.0
2009-10-05 10:00:00,14.56,14.67,14.4,14.67,2445500.0,9.9338,10.0089,9.8246,10.0089,2445500.0
2009-10-05 10:30:00,14.67,14.81,14.63,14.79,1515700.0,10.0089,10.1044,9.9816,10.0907,1515700.0
2009-10-05 11:00:00,14.8,14.82,14.72,14.73,1680400.0,10.0975,10.1112,10.043,10.0498,1680400.0
2009-10-05 11:30:00,14.73,14.75,14.67,14.72,1363800.0,10.0498,10.0634,10.0089,10.043,1363800.0
2009-10-05 12:00:00,14.72,14.74,14.67,14.69,797900.0,10.043,10.0566,10.0089,10.0225,797900.0
2009-10-05 12:30:00,14.69,14.7,14.65,14.66,1098200.0,10.0225,10.0293,9.9952,10.002,1098200.0
2009-10-05 13:00:00,14.66,14.75,14.66,14.72,958500.0,10.002,10.0634,10.002,10.043,958500.0
2009-10-05 13:30:00,14.73,14.78,14.7,14.74,675300.0,10.0498,10.0839,10.0293,10.0566,675300.0
2009-10-05 14:00:00,14.74,14.75,14.7,14.73,604300.0,10.0566,10.0634,10.0293,10.0498,604300.0
2009-10-05 14:30:00,14.73,14.92,14.73,14.87,1139300.0,10.0498,10.1794,10.0498,10.1453,1139300.0
2009-10-05 15:00:00,14.87,14.9,14.82,14.83,1614100.0,10.1453,10.1658,10.1112,10.118,1614100.0
2009-10-05 15:30:00,14.83,14.85,14.77,14.79,1942000.0,10.118,10.1317,10.0771,10.0907,1942000.0
2009-10-06 09:30:00,15.35,15.75,15.28,15.71,6521400.0,10.4728,10.7457,10.425,10.7184,6521400.0
2009-10-06 10:00:00,15.71,15.79,15.56,15.6,2351500.0,10.7184,10.773,10.6161,10.6434,2351500.0
2009-10-06 10:30:00,15.59,15.7,15.52,15.69,1328700.0,10.6365,10.7116,10.5888,10.7048,1328700.0
2009-10-06 11:00:00,15.69,15.77,15.66,15.75,1175400.0,10.7048,10.7593,10.6843,10.7457,1175400.0
2009-10-06 11:30:00,15.75,15.75,15.63,15.66,730000.0,10.7457,10.7457,10.6638,10.6843,730000.0
2009-10-06 12:00:00,15.67,15.69,15.65,15.69,477800.0,10.6911,10.7048,10.6775,10.7048,477800.0
2009-10-06 12:30:00,15.69,15.78,15.68,15.78,975000.0,10.7048,10.7662,10.6979,10.7662,975000.0
2009-10-06 13:00:00,15.78,15.81,15.74,15.76,1349400.0,10.7662,10.7866,10.7389,10.7525,1349400.0
2009-10-06 13:30:00,15.76,15.76,15.63,15.64,835400.0,10.7525,10.7525,10.6638,10.6707,835400.0
2009-10-06 14:00:00,15.65,15.65,15.55,15.57,1215400.0,10.6775,10.6775,10.6092,10.6229,1215400.0
2009-10-06 14:30:00,15.57,15.57,15.48,15.51,2296300.0,10.6229,10.6229,10.5615,10.582,2296300.0
2009-10-06 15:00:00,15.51,15.54,15.47,15.49,2306400.0,10.582,10.6024,10.5547,10.5683,2306400.0
2009-10-06 15:30:00,15.49,15.54,15.47,15.49,3615000.0,10.5683,10.6024,10.5547,10.5683,3615000.0
2009-10-07 09:30:00,15.49,15.78,15.4,15.69,2103200.0,10.5683,10.7662,10.5069,10.7048,2103200.0
2009-10-07 10:00:00,15.68,15.79,15.65,15.65,1067200.0,10.6979,10.773,10.6775,10.6775,1067200.0
2009-10-07 10:30:00,15.65,15.68,15.47,15.56,1057700.0,10.6775,10.6979,10.5547,10.6161,1057700.0
2009-10-07 11:00:00,15.54,15.62,15.54,15.57,504600.0,10.6024,10.657,10.6024,10.6229,504600.0
2009-10-07 11:30:00,15.56,15.58,15.44,15.44,558700.0,10.6161,10.6297,10.5342,10.5342,558700.0
2009-10-07 12:00:00,15.44,15.52,15.42,15.48,467800.0,10.5342,10.5888,10.5206,10.5615,467800.0
2009-10-07 12:30:00,15.47,15.5,15.44,15.48,470300.0,10.5547,10.5751,10.5342,10.5615,470300.0
2009-10-07 13:00:00,15.48,15.5,15.46,15.49,490500.0,10.5615,10.5751,10.5478,10.5683,490500.0
2009-10-07 13:30:00,15.49,15.52,15.42,15.47,614800.0,10.5683,10.5888,10.5206,10.5547,614800.0
2009-10-07 14:00:00,15.48,15.48,15.41,15.44,475100.0,10.5615,10.5615,10.5137,10.5342,475100.0
2009-10-07 14:30:00,15.44,15.44,15.37,15.41,654500.0,10.5342,10.5342,10.4864,10.5137,654500.0
2009-10-07 15:00:00,15.41,15.45,15.39,15.4,1016800.0,10.5137,10.541,10.5001,10.5069,1016800.0
2009-10-07 15:30:00,15.4,15.45,15.35,15.37,2425700.0,10.5069,10.541,10.4728,10.4864,2425700.0
2009-10-08 09:30:00,15.6,15.8,15.55,15.6,1673900.0,10.6434,10.7798,10.6092,10.6434,1673900.0
2009-10-08 10:00:00,15.6,15.62,15.43,15.5,1246000.0,10.6434,10.657,10.5274,10.5751,1246000.0
2009-10-08 10:30:00,15.5,15.65,15.47,15.64,1015400.0,10.5751,10.6775,10.5547,10.6707,1015400.0
2009-10-08 11:00:00,15.64,15.67,15.57,15.66,847100.0,10.6707,10.6911,10.6229,10.6843,847100.0
2009-10-08 11:30:00,15.67,15.68,15.6,15.62,600900.0,10.6911,10.6979,10.6434,10.657,600900.0
2009-10-08 12:00:00,15.62,15.71,15.59,15.71,406100.0,10.657,10.7184,10.6365,10.7184,406100.0
2009-10-08 12:30:00,15.71,15.71,15.67,15.7,567500.0,10.7184,10.7184,10.6911,10.7116,567500.0
2009-10-08 13:00:00,15.69,15.7,15.6,15.65,591800.0,10.7048,10.7116,10.6434,10.6775,591800.0
2009-10-08 13:30:00,15.65,15.66,15.57,15.61,593700.0,10.6775,10.6843,10.6229,10.6502,593700.0
2009-10-08 14:00:00,15.62,15.63,15.58,15.59,400300.0,10.657,10.6638,10.6297,10.6365,400300.0
2009-10-08 14:30:00,15.59,15.6,15.55,15.56,404200.0,10.6365,10.6434,10.6092,10.6161,404200.0
2009-10-08 15:00:00,15.56,15.59,15.52,15.52,747300.0,10.6161,10.6365,10.5888,10.5888,747300.0
2009-10-08 15:30:00,15.52,15.53,15.45,15.45,1263300.0,10.5888,10.5956,10.541,10.541,1263300.0
2009-10-09 09:30:00,15.41,15.71,15.41,15.69,1098200.0,10.5137,10.7184,10.5137,10.7048,1098200.0
2009-10-09 10:00:00,15.69,15.69,15.57,15.68,544900.0,10.7048,10.7048,10.6229,10.6979,544900.0
2009-10-09 10:30:00,15.68,15.71,15.58,15.6,357400.0,10.6979,10.7184,10.6297,10.6434,357400.0
2009-10-09 11:00:00,15.6,15.66,15.58,15.63,428400.0,10.6434,10.6843,10.6297,10.6638,428400.0
2009-10-09 11:30:00,15.64,15.66,15.61,15.65,304900.0,10.6707,10.6843,10.6502,10.6775,304900.0
2009-10-09 12:00:00,15.65,15.68,15.61,15.61,605600.0,10.6775,10.6979,10.6502,10.6502,605600.0
2009-10-09 12:30:00,15.62,15.62,15.58,15.6,386900.0,10.657,10.657,10.6297,10.6434,386900.0
2009-10-09 13:00:00,15.6,15.64,15.59,15.63,418600.0,10.6434,10.6707,10.6365,10.6638,418600.0
2009-10-09 13:30:00,15.63,15.66,15.62,15.65,234700.0,10.6638,10.6843,10.657,10.6775,234700.0
2009-10-09 14:00:00,15.65,15.65,15.6,15.64,570900.0,10.6775,10.6775,10.6434,10.6707,570900.0
2009-10-09 14:30:00,15.63,15.65,15.61,15.65,313900.0,10.6638,10.6775,10.6502,10.6775,313900.0
2009-10-09 15:00:00,15.65,15.69,15.64,15.69,575400.0,10.6775,10.7048,10.6707,10.7048,575400.0
2009-10-09 15:30:00,15.69,15.71,15.67,15.68,711800.0,10.7048,10.7184,10.6911,10.6979,711800.0
2009-10-12 09:30:00,15.8,15.87,15.73,15.87,635300.0,10.7798,10.8276,10.7321,10.8276,635300.0
2009-10-12 10:00:00,15.87,15.87,15.74,15.77,549700.0,10.8276,10.8276,10.7389,10.7593,549700.0
2009-10-12 10:30:00,15.77,15.84,15.76,15.79,311800.0,10.7593,10.8071,10.7525,10.773,311800.0
2009-10-12 11:00:00,15.78,15.82,15.77,15.78,299500.0,10.7662,10.7935,10.7593,10.7662,299500.0
2009-10-12 11:30:00,15.78,15.78,15.69,15.69,364700.0,10.7662,10.7662,10.7048,10.7048,364700.0
2009-10-12 12:00:00,15.69,15.73,15.66,15.66,344600.0,10.7048,10.7321,10.6843,10.6843,344600.0
2009-10-12 12:30:00,15.66,15.69,15.63,15.69,322800.0,10.6843,10.7048,10.6638,10.7048,322800.0
2009-10-12 13:00:00,15.69,15.71,15.68,15.69,208500.0,10.7048,10.7184,10.6979,10.7048,208500.0
2009-10-12 13:30:00,15.7,15.73,15.66,15.67,464900.0,10.7116,10.7321,10.6843,10.6911,464900.0
2009-10-12 14:00:00,15.67,15.68,15.52,15.57,803400.0,10.6911,10.6979,10.5888,10.6229,803400.0
2009-10-12 14:30:00,15.57,15.66,15.52,15.66,938900.0,10.6229,10.6843,10.5888,10.6843,938900.0
2009-10-12 15:00:00,15.65,15.72,15.65,15.7,860100.0,10.6775,10.7252,10.6775,10.7116,860100.0
2009-10-12 15:30:00,15.7,15.75,15.7,15.73,1377500.0,10.7116,10.7457,10.7116,10.7321,1377500.0
2009-10-13 09:30:00,15.71,15.72,15.36,15.36,1948000.0,10.7184,10.7252,10.4796,10.4796,1948000.0
2009-10-13 10:00:00,15.36,15.41,15.3,15.38,1580100.0,10.4796,10.5137,10.4387,10.4933,1580100.0
2009-10-13 10:30:00,15.38,15.42,15.36,15.4,549600.0,10.4933,10.5206,10.4796,10.5069,549600.0
2009-10-13 11:00:00,15.39,15.46,15.35,15.45,479600.0,10.5001,10.5478,10.4728,10.541,479600.0
2009-10-13 11:30:00,15.46,15.57,15.38,15.57,711100.0,10.5478,10.6229,10.4933,10.6229,711100.0
2009-10-13 12:00:00,15.56,15.58,15.45,15.46,578600.0,10.6161,10.6297,10.541,10.5478,578600.0
2009-10-13 12:30:00,15.45,15.47,15.41,15.45,309200.0,10.541,10.5547,10.5137,10.541,309200.0
2009-10-13 13:00:00,15.45,15.46,15.39,15.42,464900.0,10.541,10.5478,10.5001,10.5206,464900.0
2009-10-13 13:30:00,15.41,15.42,15.29,15.31,895500.0,10.5137,10.5206,10.4319,10.4455,895500.0
2009-10-13 14:00:00,15.31,15.35,15.21,15.34,738900.0,10.4455,10.4728,10.3773,10.466,738900.0
2009-10-13 14:30:00,15.34,15.41,15.34,15.38,608900.0,10.466,10.5137,10.466,10.4933,608900.0
2009-10-13 15:00:00,15.37,15.4,15.35,15.4,859900.0,10.4864,10.5069,10.4728,10.5069,859900.0
2009-10-13 15:30:00,15.39,15.4,15.34,15.39,1932500.0,10.5001,10.5069,10.466,10.5001,1932500.0
2009-10-14 09:30:00,15.68,15.72,15.55,15.68,865700.0,10.6979,10.7252,10.6092,10.6979,865700.0
2009-10-14 10:00:00,15.68,15.7,15.59,15.68,1308300.0,10.6979,10.7116,10.6365,10.6979,1308300.0
2009-10-14 10:30:00,15.67,15.69,15.64,15.66,960700.0,10.6911,10.7048,10.6707,10.6843,960700.0
2009-10-14 11:00:00,15.66,15.87,15.64,15.84,1341400.0,10.6843,10.8276,10.6707,10.8071,1341400.0
2009-10-14 11:30:00,15.84,15.91,15.84,15.88,935300.0,10.8071,10.8549,10.8071,10.8344,935300.0
2009-10-14 12:00:00,15.89,15.91,15.84,15.85,908000.0,10.8412,10.8549,10.8071,10.8139,908000.0
2009-10-14 12:30:00,15.84,15.85,15.81,15.83,643400.0,10.8071,10.8139,10.7866,10.8003,643400.0
2009-10-14 13:00:00,15.83,15.84,15.72,15.72,919000.0,10.8003,10.8071,10.7252,10.7252,919000.0
2009-10-14 13:30:00,15.72,15.8,15.71,15.78,760200.0,10.7252,10.7798,10.7184,10.7662,760200.0
2009-10-14 14:00:00,15.78,15.85,15.77,15.81,937300.0,10.7662,10.8139,10.7593,10.7866,937300.0
2009-10-14 14:30:00,15.81,15.94,15.8,15.92,1135500.0,10.7866,10.8753,10.7798,10.8617,1135500.0
2009-10-14 15:00:00,15.93,15.97,15.92,15.95,1147900.0,10.8685,10.8958,10.8617,10.8822,1147900.0
2009-10-14 15:30:00,15.96,15.99,15.9,15.99,3043600.0,10.889,10.9094,10.848,10.9094,3043600.0
2009-10-15 09:30:00,15.73,15.88,15.44,15.63,2460600.0,10.7321,10.8344,10.5342,10.6638,2460600.0
2009-10-15 10:00:00,15.64,15.64,15.56,15.61,1264700.0,10.6707,10.6707,10.6161,10.6502,1264700.0
2009-10-15 10:30:00,15.6,15.65,15.59,15.64,1182300.0,10.6434,10.6775,10.6365,10.6707,1182300.0
2009-10-15 11:00:00,15.65,15.7,15.64,15.67,849900.0,10.6775,10.7116,10.6707,10.6911,849900.0
2009-10-15 11:30:00,15.67,15.67,15.56,15.58,787000.0,10.6911,10.6911,10.6161,10.6297,787000.0
2009-10-15 12:00:00,15.58,15.69,15.55,15.56,996400.0,10.6297,10.7048,10.6092,10.6161,996400.0
2009-10-15 12:30:00,15.55,15.56,15.5,15.51,667800.0,10.6092,10.6161,10.5751,10.582,667800.0
2009-10-15 13:00:00,15.5,15.54,15.45,15.54,739300.0,10.5751,10.6024,10.541,10.6024,739300.0
2009-10-15 13:30:00,15.53,15.57,15.48,15.52,881900.0,10.5956,10.6229,10.5615,10.5888,881900.0
2009-10-15 14:00:00,15.52,15.56,15.44,15.45,1040900.0,10.5888,10.6161,10.5342,10.541,1040900.0
2009-10-15 14:30:00,15.45,15.52,15.44,15.51,1069400.0,10.541,10.5888,10.5342,10.582,1069400.0
2009-10-15 15:00:00,15.52,15.55,15.46,15.46,1296000.0,10.5888,10.6092,10.5478,10.5478,1296000.0
2009-10-15 15:30:00,15.46,15.53,15.45,15.5,3276100.0,10.5478,10.5956,10.541,10.5751,3276100.0
2009-10-16 09:30:00,15.44,15.44,15.25,15.26,2005700.0,10.5342,10.5342,10.4046,10.4114,2005700.0
2009-10-16 10:00:00,15.26,15.32,15.15,15.28,1441100.0,10.4114,10.4523,10.3363,10.425,1441100.0
2009-10-16 10:30:00,15.28,15.3,15.19,15.19,876100.0,10.425,10.4387,10.3636,10.3636,876100.0
2009-10-16 11:00:00,15.19,15.26,15.15,15.2,1136600.0,10.3636,10.4114,10.3363,10.3705,1136600.0
2009-10-16 11:30:00,15.2,15.21,15.15,15.19,943900.0,10.3705,10.3773,10.3363,10.3636,943900.0
2009-10-16 12:00:00,15.19,15.22,15.15,15.16,934000.0,10.3636,10.3841,10.3363,10.3432,934000.0
2009-10-16 12:30:00,15.16,15.2,15.14,15.18,1279500.0,10.3432,10.3705,10.3295,10.3568,1279500.0
2009-10-16 13:00:00,15.18,15.3,15.17,15.3,2054200.0,10.3568,10.4387,10.35,10.4387,2054200.0
2009-10-16 13:30:00,15.3,15.32,15.27,15.31,1089200.0,10.4387,10.4523,10.4182,10.4455,1089200.0
2009-10-16 14:00:00,15.3,15.35,15.3,15.31,1273200.0,10.4387,10.4728,10.4387,10.4455,1273200.0
2009-10-16 14:30:00,15.31,15.35,15.29,15.32,797100.0,10.4455,10.4728,10.4319,10.4523,797100.0
2009-10-16 15:00:00,15.32,15.4,15.31,15.4,927500.0,10.4523,10.5069,10.4455,10.5069,927500.0
2009-10-16 15:30:00,15.4,15.45,15.34,15.37,1781600.0,10.5069,10.541,10.466,10.4864,1781600.0
2009-10-19 09:30:00,15.18,15.44,15.18,15.29,2503700.0,10.3568,10.5342,10.3568,10.4319,2503700.0
2009-10-19 10:00:00,15.29,15.41,15.25,15.34,1240700.0,10.4319,10.5137,10.4046,10.466,1240700.0
2009-10-19 10:30:00,15.34,15.4,15.34,15.35,693600.0,10.466,10.5069,10.466,10.4728,693600.0
2009-10-19 11:00:00,15.35,15.43,15.34,15.43,602700.0,10.4728,10.5274,10.466,10.5274,602700.0
2009-10-19 11:30:00,15.43,15.49,15.42,15.46,603000.0,10.5274,10.5683,10.5206,10.5478,603000.0
2009-10-19 12:00:00,15.47,15.5,15.46,15.48,515000.0,10.5547,10.5751,10.5478,10.5615,515000.0
2009-10-19 12:30:00,15.48,15.5,15.4,15.5,687900.0,10.5615,10.5751,10.5069,10.5751,687900.0
2009-10-19 13:00:00,15.49,15.5,15.44,15.48,764900.0,10.5683,10.5751,10.5342,10.5615,764900.0
2009-10-19 13:30:00,15.48,15.54,15.47,15.48,963200.0,10.5615,10.6024,10.5547,10.5615,963200.0
2009-10-19 14:00:00,15.49,15.5,15.43,15.5,804700.0,10.5683,10.5751,10.5274,10.5751,804700.0
2009-10-19 14:30:00,15.5,15.51,15.44,15.49,687600.0,10.5751,10.582,10.5342,10.5683,687600.0
2009-10-19 15:00:00,15.5,15.51,15.47,15.49,1127800.0,10.5751,10.582,10.5547,10.5683,1127800.0
2009-10-19 15:30:00,15.5,15.54,15.48,15.53,2325400.0,10.5751,10.6024,10.5615,10.5956,2325400.0
2009-10-20 09:30:00,15.66,15.68,15.45,15.57,1192900.0,10.6843,10.6979,10.541,10.6229,1192900.0
2009-10-20 10:00:00,15.58,15.6,15.48,15.6,953500.0,10.6297,10.6434,10.5615,10.6434,953500.0
2009-10-20 10:30:00,15.6,15.66,15.48,15.63,690100.0,10.6434,10.6843,10.5615,10.6638,690100.0
2009-10-20 11:00:00,15.62,15.63,15.54,15.54,689400.0,10.657,10.6638,10.6024,10.6024,689400.0
2009-10-20 11:30:00,15.54,15.55,15.42,15.51,902200.0,10.6024,10.6092,10.5206,10.582,902200.0
2009-10-20 12:00:00,15.52,15.52,15.42,15.48,671700.0,10.5888,10.5888,10.5206,10.5615,671700.0
2009-10-20 12:30:00,15.48,15.52,15.45,15.5,572200.0,10.5615,10.5888,10.541,10.5751,572200.0
2009-10-20 13:00:00,15.5,15.54,15.49,15.5,478700.0,10.5751,10.6024,10.5683,10.5751,478700.0
2009-10-20 13:30:00,15.5,15.51,15.45,15.46,527000.0,10.5751,10.582,10.541,10.5478,527000.0
2009-10-20 14:00:00,15.45,15.55,15.43,15.48,704800.0,10.541,10.6092,10.5274,10.5615,704800.0
2009-10-20 14:30:00,15.48,15.53,15.46,15.52,597400.0,10.5615,10.5956,10.5478,10.5888,597400.0
2009-10-20 15:00:00,15.52,15.53,15.46,15.51,918100.0,10.5888,10.5956,10.5478,10.582,918100.0
2009-10-20 15:30:00,15.51,15.57,15.48,15.55,1291600.0,10.582,10.6229,10.5615,10.6092,1291600.0
2009-10-21 09:30:00,15.75,15.81,15.58,15.77,1215700.0,10.7457,10.7866,10.6297,10.7593,1215700.0
2009-10-21 10:00:00,15.77,15.9,15.74,15.89,1160300.0,10.7593,10.848,10.7389,10.8412,1160300.0
2009-10-21 10:30:00,15.9,15.99,15.84,15.89,1590400.0,10.848,10.9094,10.8071,10.8412,1590400.0
2009-10-21 11:00:00,15.89,15.91,15.81,15.9,798100.0,10.8412,10.8549,10.7866,10.848,798100.0
2009-10-21 11:30:00,15.9,15.9,15.74,15.74,621000.0,10.848,10.848,10.7389,10.7389,621000.0
2009-10-21 12:00:00,15.74,15.82,15.72,15.81,432800.0,10.7389,10.7935,10.7252,10.7866,432800.0
2009-10-21 12:30:00,15.81,15.86,15.78,15.85,392100.0,10.7866,10.8207,10.7662,10.8139,392100.0
2009-10-21 13:00:00,15.85,15.91,15.84,15.89,830500.0,10.8139,10.8549,10.8071,10.8412,830500.0
2009-10-21 13:30:00,15.89,15.9,15.84,15.85,443500.0,10.8412,10.848,10.8071,10.8139,443500.0
2009-10-21 14:00:00,15.85,15.85,15.76,15.8,428800.0,10.8139,10.8139,10.7525,10.7798,428800.0
2009-10-21 14:30:00,15.8,15.84,15.76,15.81,407300.0,10.7798,10.8071,10.7525,10.7866,407300.0
2009-10-21 15:00:00,15.81,15.81,15.57,15.59,1212300.0,10.7866,10.7866,10.6229,10.6365,1212300.0
2009-10-21 15:30:00,15.59,15.63,15.48,15.49,2219700.0,10.6365,10.6638,10.5615,10.5683,2219700.0
2009-10-22 09:30:00,15.52,15.53,15.3,15.38,1223300.0,10.5888,10.5956,10.4387,10.4933,1223300.0
2009-10-22 10:00:00,15.39,15.42,15.3,15.37,1002500.0,10.5001,10.5206,10.4387,10.4864,1002500.0
2009-10-22 10:30:00,15.38,15.55,15.32,15.49,1376100.0,10.4933,10.6092,10.4523,10.5683,1376100.0
2009-10-22 11:00:00,15.5,15.65,15.48,15.63,917500.0,10.5751,10.6775,10.5615,10.6638,917500.0
2009-10-22 11:30:00,15.63,15.68,15.61,15.68,686000.0,10.6638,10.6979,10.6502,10.6979,686000.0
2009-10-22 12:00:00,15.68,15.75,15.6,15.6,862200.0,10.6979,10.7457,10.6434,10.6434,862200.0
2009-10-22 12:30:00,15.61,15.66,15.57,15.63,410400.0,10.6502,10.6843,10.6229,10.6638,410400.0
2009-10-22 13:00:00,15.63,15.67,15.62,15.65,253900.0,10.6638,10.6911,10.657,10.6775,253900.0
2009-10-22 13:30:00,15.64,15.64,15.5,15.52,897000.0,10.6707,10.6707,10.5751,10.5888,897000.0
2009-10-22 14:00:00,15.51,15.62,15.49,15.62,3012700.0,10.582,10.657,10.5683,10.657,3012700.0
2009-10-22 14:30:00,15.61,15.66,15.59,15.65,1153600.0,10.6502,10.6843,10.6365,10.6775,1153600.0
2009-10-22 15:00:00,15.65,15.67,15.6,15.67,1537800.0,10.6775,10.6911,10.6434,10.6911,1537800.0
2009-10-22 15:30:00,15.67,15.68,15.58,15.59,2175200.0,10.6911,10.6979,10.6297,10.6365,2175200.0
2009-10-23 09:30:00,15.73,15.73,15.5,15.54,1622200.0,10.7321,10.7321,10.5751,10.6024,1622200.0
2009-10-23 10:00:00,15.56,15.61,15.45,15.51,1828000.0,10.6161,10.6502,10.541,10.582,1828000.0
2009-10-23 10:30:00,15.51,15.58,15.48,15.49,1358500.0,10.582,10.6297,10.5615,10.5683,1358500.0
2009-10-23 11:00:00,15.5,15.58,15.42,15.53,1138800.0,10.5751,10.6297,10.5206,10.5956,1138800.0
2009-10-23 11:30:00,15.53,15.67,15.5,15.64,1796800.0,10.5956,10.6911,10.5751,10.6707,1796800.0
2009-10-23 12:00:00,15.64,15.66,15.6,15.63,1489400.0,10.6707,10.6843,10.6434,10.6638,1489400.0
2009-10-23 12:30:00,15.63,15.65,15.59,15.62,891100.0,10.6638,10.6775,10.6365,10.657,891100.0
2009-10-23 13:00:00,15.61,15.63,15.55,15.59,916400.0,10.6502,10.6638,10.6092,10.6365,916400.0
2009-10-23 13:30:00,15.59,15.6,15.52,15.57,1735300.0,10.6365,10.6434,10.5888,10.6229,1735300.0
2009-10-23 14:00:00,15.57,15.59,15.54,15.55,1198800.0,10.6229,10.6365,10.6024,10.6092,1198800.0
2009-10-23 14:30:00,15.55,15.64,15.51,15.6,1391400.0,10.6092,10.6707,10.582,10.6434,1391400.0
2009-10-23 15:00:00,15.6,15.65,15.57,15.6,1500100.0,10.6434,10.6775,10.6229,10.6434,1500100.0
2009-10-23 15:30:00,15.59,15.73,15.52,15.64,3822200.0,10.6365,10.7321,10.5888,10.6707,3822200.0
2009-10-26 09:30:00,15.65,15.94,15.6,15.91,2293700.0,10.6775,10.8753,10.6434,10.8549,2293700.0
2009-10-26 10:00:00,15.92,15.98,15.77,15.79,1424600.0,10.8617,10.9026,10.7593,10.773,1424600.0
2009-10-26 10:30:00,15.78,15.85,15.76,15.83,1385700.0,10.7662,10.8139,10.7525,10.8003,1385700.0
2009-10-26 11:00:00,15.82,15.86,15.76,15.76,693100.0,10.7935,10.8207,10.7525,10.7525,693100.0
2009-10-26 11:30:00,15.78,15.78,15.54,15.54,1757100.0,10.7662,10.7662,10.6024,10.6024,1757100.0
2009-10-26 12:00:00,15.54,15.61,15.5,15.53,550000.0,10.6024,10.6502,10.5751,10.5956,550000.0
2009-10-26 12:30:00,15.52,15.57,15.49,15.52,483000.0,10.5888,10.6229,10.5683,10.5888,483000.0
2009-10-26 13:00:00,15.52,15.53,15.4,15.45,442200.0,10.5888,10.5956,10.5069,10.541,442200.0
2009-10-26 13:30:00,15.44,15.55,15.44,15.5,620100.0,10.5342,10.6092,10.5342,10.5751,620100.0
2009-10-26 14:00:00,15.49,15.51,15.4,15.49,986400.0,10.5683,10.582,10.5069,10.5683,986400.0
2009-10-26 14:30:00,15.5,15.56,15.45,15.51,753700.0,10.5751,10.6161,10.541,10.582,753700.0
2009-10-26 15:00:00,15.5,15.54,15.47,15.5,775100.0,10.5751,10.6024,10.5547,10.5751,775100.0
2009-10-26 15:30:00,15.5,15.59,15.49,15.5,1350500.0,10.5751,10.6365,10.5683,10.5751,1350500.0
2009-10-27 09:30:00,15.52,15.63,15.42,15.42,1228800.0,10.5888,10.6638,10.5206,10.5206,1228800.0
2009-10-27 10:00:00,15.43,15.5,15.32,15.5,1218800.0,10.5274,10.5751,10.4523,10.5751,1218800.0
2009-10-27 10:30:00,15.49,15.58,15.42,15.54,974400.0,10.5683,10.6297,10.5206,10.6024,974400.0
2009-10-27 11:00:00,15.53,15.54,15.43,15.45,1033900.0,10.5956,10.6024,10.5274,10.541,1033900.0
2009-10-27 11:30:00,15.45,15.46,15.38,15.43,588000.0,10.541,10.5478,10.4933,10.5274,588000.0
2009-10-27 12:00:00,15.44,15.44,15.35,15.35,330700.0,10.5342,10.5342,10.4728,10.4728,330700.0
2009-10-27 12:30:00,15.35,15.35,15.16,15.18,1263400.0,10.4728,10.4728,10.3432,10.3568,1263400.0
2009-10-27 13:00:00,15.18,15.22,15.04,15.04,1105100.0,10.3568,10.3841,10.2613,10.2613,1105100.0
2009-10-27 13:30:00,15.04,15.06,14.94,14.99,1340600.0,10.2613,10.2749,10.1931,10.2272,1340600.0
2009-10-27 14:00:00,14.99,15.03,14.95,15.0,1403300.0,10.2272,10.2545,10.1999,10.234,1403300.0
2009-10-27 14:30:00,15.0,15.04,14.98,15.03,1372300.0,10.234,10.2613,10.2204,10.2545,1372300.0
2009-10-27 15:00:00,15.03,15.08,14.97,15.0,1562300.0,10.2545,10.2886,10.2135,10.234,1562300.0
2009-10-27 15:30:00,15.0,15.11,14.98,15.09,2967800.0,10.234,10.309,10.2204,10.2954,2967800.0
2009-10-28 09:30:00,14.99,14.99,14.77,14.82,1653200.0,10.2272,10.2272,10.0771,10.1112,1653200.0
2009-10-28 10:00:00,14.82,14.82,14.63,14.72,2111100.0,10.1112,10.1112,9.9816,10.043,2111100.0
2009-10-28 10:30:00,14.71,14.75,14.57,14.58,2090900.0,10.0361,10.0634,9.9406,9.9474,2090900.0
2009-10-28 11:00:00,14.58,14.75,14.53,14.72,2554300.0,9.9474,10.0634,9.9133,10.043,2554300.0
2009-10-28 11:30:00,14.72,14.81,14.72,14.77,1297400.0,10.043,10.1044,10.043,10.0771,1297400.0
2009-10-28 12:00:00,14.76,14.84,14.75,14.83,1365300.0,10.0703,10.1248,10.0634,10.118,1365300.0
2009-10-28 12:30:00,14.82,14.85,14.76,14.81,868300.0,10.1112,10.1317,10.0703,10.1044,868300.0
2009-10-28 13:00:00,14.81,14.88,14.79,14.84,1035200.0,10.1044,10.1521,10.0907,10.1248,1035200.0
2009-10-28 13:30:00,14.85,14.92,14.85,14.88,913800.0,10.1317,10.1794,10.1317,10.1521,913800.0
2009-10-28 14:00:00,14.88,14.93,14.86,14.88,1939200.0,10.1521,10.1862,10.1385,10.1521,1939200.0
2009-10-28 14:30:00,14.88,14.94,14.81,14.85,2098300.0,10.1521,10.1931,10.1044,10.1317,2098300.0
2009-10-28 15:00:00,14.85,14.9,14.83,14.84,1557500.0,10.1317,10.1658,10.118,10.1248,1557500.0
2009-10-28 15:30:00,14.84,14.86,14.79,14.79,1767900.0,10.1248,10.1385,10.0907,10.0907,1767900.0
2009-10-29 09:30:00,14.95,15.0,14.89,14.98,1266900.0,10.1999,10.234,10.159,10.2204,1266900.0
2009-10-29 10:00:00,14.98,15.02,14.94,14.97,1260400.0,10.2204,10.2476,10.1931,10.2135,1260400.0
2009-10-29 10:30:00,14.98,15.01,14.95,14.97,929500.0,10.2204,10.2408,10.1999,10.2135,929500.0
2009-10-29 11:00:00,14.97,14.99,14.95,14.97,822900.0,10.2135,10.2272,10.1999,10.2135,822900.0
2009-10-29 11:30:00,14.98,14.99,14.95,14.98,587800.0,10.2204,10.2272,10.1999,10.2204,587800.0
2009-10-29 12:00:00,14.98,14.99,14.96,14.98,734300.0,10.2204,10.2272,10.2067,10.2204,734300.0
2009-10-29 12:30:00,14.99,15.05,14.97,15.02,479900.0,10.2272,10.2681,10.2135,10.2476,479900.0
2009-10-29 13:00:00,15.03,15.07,15.02,15.05,416400.0,10.2545,10.2818,10.2476,10.2681,416400.0
2009-10-29 13:30:00,15.05,15.09,14.99,15.0,715700.0,10.2681,10.2954,10.2272,10.234,715700.0
2009-10-29 14:00:00,14.99,15.07,14.98,15.04,736500.0,10.2272,10.2818,10.2204,10.2613,736500.0
2009-10-29 14:30:00,15.04,15.16,15.04,15.14,873200.0,10.2613,10.3432,10.2613,10.3295,873200.0
2009-10-29 15:00:00,15.14,15.17,15.1,15.12,912900.0,10.3295,10.35,10.3022,10.3159,912900.0
2009-10-29 15:30:00,15.12,15.14,15.05,15.12,1618400.0,10.3159,10.3295,10.2681,10.3159,1618400.0
2009-10-30 09:30:00,15.0,15.06,14.75,14.82,1465400.0,10.234,10.2749,10.0634,10.1112,1465400.0
2009-10-30 10:00:00,14.82,14.9,14.77,14.78,910100.0,10.1112,10.1658,10.0771,10.0839,910100.0
2009-10-30 10:30:00,14.79,14.89,14.75,14.89,1034600.0,10.0907,10.159,10.0634,10.159,1034600.0
2009-10-30 11:00:00,14.88,14.89,14.8,14.84,872600.0,10.1521,10.159,10.0975,10.1248,872600.0
2009-10-30 11:30:00,14.84,14.85,14.63,14.71,1310100.0,10.1248,10.1317,9.9816,10.0361,1310100.0
2009-10-30 12:00:00,14.71,14.74,14.52,14.55,1066800.0,10.0361,10.0566,9.9065,9.927,1066800.0
2009-10-30 12:30:00,14.55,14.65,14.5,14.51,1156500.0,9.927,9.9952,9.8929,9.8997,1156500.0
2009-10-30 13:00:00,14.51,14.68,14.5,14.68,1008900.0,9.8997,10.0157,9.8929,10.0157,1008900.0
2009-10-30 13:30:00,14.68,14.72,14.61,14.62,1012600.0,10.0157,10.043,9.9679,9.9747,1012600.0
2009-10-30 14:00:00,14.62,14.71,14.6,14.63,813600.0,9.9747,10.0361,9.9611,9.9816,813600.0
2009-10-30 14:30:00,14.63,14.7,14.56,14.68,952000.0,9.9816,10.0293,9.9338,10.0157,952000.0
2009-10-30 15:00:00,14.67,14.7,14.55,14.67,1782600.0,10.0089,10.0293,9.927,10.0089,1782600.0
2009-10-30 15:30:00,14.67,14.75,14.61,14.61,3162900.0,10.0089,10.0634,9.9679,9.9679,3162900.0
2009-11-02 09:30:00,14.64,14.66,14.41,14.51,1536200.0,9.9884,10.002,9.8315,9.8997,1536200.0
2009-11-02 10:00:00,14.53,14.6,14.5,14.57,2103500.0,9.9133,9.9611,9.8929,9.9406,2103500.0
2009-11-02 10:30:00,14.58,14.6,14.49,14.5,1656500.0,9.9474,9.9611,9.886,9.8929,1656500.0
2009-11-02 11:00:00,14.49,14.58,14.46,14.5,974500.0,9.886,9.9474,9.8656,9.8929,974500.0
2009-11-02 11:30:00,14.5,14.51,14.44,14.44,1019600.0,9.8929,9.8997,9.8519,9.8519,1019600.0
2009-11-02 12:00:00,14.45,14.46,14.41,14.42,736900.0,9.8588,9.8656,9.8315,9.8383,736900.0
2009-11-02 12:30:00,14.42,14.43,14.21,14.21,1307800.0,9.8383,9.8451,9.695,9.695,1307800.0
2009-11-02 13:00:00,14.21,14.32,14.18,14.29,1457700.0,9.695,9.7701,9.6745,9.7496,1457700.0
2009-11-02 13:30:00,14.28,14.29,14.17,14.19,1074600.0,9.7428,9.7496,9.6677,9.6814,1074600.0
2009-11-02 14:00:00,14.18,14.36,14.14,14.36,1789800.0,9.6745,9.7973,9.6473,9.7973,1789800.0
2009-11-02 14:30:00,14.36,14.44,14.3,14.43,2012500.0,9.7973,9.8519,9.7564,9.8451,2012500.0
2009-11-02 15:00:00,14.43,14.52,14.43,14.47,3469400.0,9.8451,9.9065,9.8451,9.8724,3469400.0
2009-11-02 15:30:00,14.47,14.54,14.46,14.51,3295100.0,9.8724,9.9202,9.8656,9.8997,3295100.0
2009-11-03 09:30:00,14.47,14.48,14.37,14.44,1078100.0,9.8724,9.8792,9.8042,9.8519,1078100.0
2009-11-03 10:00:00,14.45,14.59,14.42,14.51,2370700.0,9.8588,9.9543,9.8383,9.8997,2370700.0
2009-11-03 10:30:00,14.51,14.62,14.43,14.61,1574100.0,9.8997,9.9747,9.8451,9.9679,1574100.0
2009-11-03 11:00:00,14.61,14.62,14.39,14.41,1296700.0,9.9679,9.9747,9.8178,9.8315,1296700.0
2009-11-03 11:30:00,14.41,14.42,14.33,14.36,816300.0,9.8315,9.8383,9.7769,9.7973,816300.0
2009-11-03 12:00:00,14.36,14.41,14.34,14.39,672900.0,9.7973,9.8315,9.7837,9.8178,672900.0
2009-11-03 12:30:00,14.38,14.47,14.38,14.4,950100.0,9.811,9.8724,9.811,9.8246,950100.0
2009-11-03 13:00:00,14.4,14.46,14.39,14.45,509000.0,9.8246,9.8656,9.8178,9.8588,509000.0
2009-11-03 13:30:00,14.45,14.5,14.43,14.47,482900.0,9.8588,9.8929,9.8451,9.8724,482900.0
2009-11-03 14:00:00,14.47,14.61,14.47,14.53,1548900.0,9.8724,9.9679,9.8724,9.9133,1548900.0
2009-11-03 14:30:00,14.54,14.56,14.5,14.52,817300.0,9.9202,9.9338,9.8929,9.9065,817300.0
2009-11-03 15:00:00,14.52,14.57,14.51,14.54,645900.0,9.9065,9.9406,9.8997,9.9202,645900.0
2009-11-03 15:30:00,14.54,14.6,14.53,14.59,1263300.0,9.9202,9.9611,9.9133,9.9543,1263300.0
2009-11-04 09:30:00,14.85,14.86,14.68,14.79,840200.0,10.1317,10.1385,10.0157,10.0907,840200.0
2009-11-04 10:00:00,14.78,14.89,14.75,14.89,1192600.0,10.0839,10.159,10.0634,10.159,1192600.0
2009-11-04 10:30:00,14.89,14.92,14.85,14.89,676900.0,10.159,10.1794,10.1317,10.159,676900.0
2009-11-04 11:00:00,14.9,14.9,14.78,14.83,736200.0,10.1658,10.1658,10.0839,10.118,736200.0
2009-11-04 11:30:00,14.82,14.84,14.8,14.82,400900.0,10.1112,10.1248,10.0975,10.1112,400900.0
2009-11-04 12:00:00,14.82,14.84,14.8,14.81,629400.0,10.1112,10.1248,10.0975,10.1044,629400.0
2009-11-04 12:30:00,14.81,14.83,14.8,14.82,214300.0,10.1044,10.118,10.0975,10.1112,214300.0
2009-11-04 13:00:00,14.81,14.84,14.81,14.82,265300.0,10.1044,10.1248,10.1044,10.1112,265300.0
2009-11-04 13:30:00,14.82,14.85,14.79,14.84,540400.0,10.1112,10.1317,10.0907,10.1248,540400.0
2009-11-04 14:00:00,14.84,14.91,14.79,14.84,1132400.0,10.1248,10.1726,10.0907,10.1248,1132400.0
2009-11-04 14:30:00,14.83,15.0,14.8,14.99,1852800.0,10.118,10.234,10.0975,10.2272,1852800.0
2009-11-04 15:00:00,14.99,15.02,14.94,14.97,1737100.0,10.2272,10.2476,10.1931,10.2135,1737100.0
2009-11-04 15:30:00,14.97,14.98,14.8,14.87,3417600.0,10.2135,10.2204,10.0975,10.1453,3417600.0
2009-11-05 09:30:00,15.02,15.39,14.97,15.34,1874600.0,10.2476,10.5001,10.2135,10.466,1874600.0
2009-11-05 10:00:00,15.35,15.4,15.2,15.2,1750400.0,10.4728,10.5069,10.3705,10.3705,1750400.0
2009-11-05 10:30:00,15.21,15.37,15.19,15.35,1131100.0,10.3773,10.4864,10.3636,10.4728,1131100.0
2009-11-05 11:00:00,15.34,15.35,15.21,15.26,503000.0,10.466,10.4728,10.3773,10.4114,503000.0
2009-11-05 11:30:00,15.26,15.26,15.12,15.15,452800.0,10.4114,10.4114,10.3159,10.3363,452800.0
2009-11-05 12:00:00,15.16,15.22,15.14,15.18,392500.0,10.3432,10.3841,10.3295,10.3568,392500.0
2009-11-05 12:30:00,15.18,15.26,15.15,15.25,454400.0,10.3568,10.4114,10.3363,10.4046,454400.0
2009-11-05 13:00:00,15.24,15.29,15.2,15.26,574600.0,10.3977,10.4319,10.3705,10.4114,574600.0
2009-11-05 13:30:00,15.25,15.34,15.24,15.26,691900.0,10.4046,10.466,10.3977,10.4114,691900.0
2009-11-05 14:00:00,15.26,15.27,15.21,15.22,331300.0,10.4114,10.4182,10.3773,10.3841,331300.0
2009-11-05 14:30:00,15.23,15.25,15.2,15.22,746800.0,10.3909,10.4046,10.3705,10.3841,746800.0
2009-11-05 15:00:00,15.22,15.28,15.2,15.27,700100.0,10.3841,10.425,10.3705,10.4182,700100.0
2009-11-05 15:30:00,15.28,15.29,15.23,15.28,1590900.0,10.425,10.4319,10.3909,10.425,1590900.0
2009-11-06 09:30:00,15.0,15.41,14.96,15.4,1360200.0,10.234,10.5137,10.2067,10.5069,1360200.0
2009-11-06 10:00:00,15.41,15.48,15.34,15.34,1107400.0,10.5137,10.5615,10.466,10.466,1107400.0
2009-11-06 10:30:00,15.34,15.4,15.27,15.31,1025400.0,10.466,10.5069,10.4182,10.4455,1025400.0
2009-11-06 11:00:00,15.31,15.33,15.25,15.31,640200.0,10.4455,10.4591,10.4046,10.4455,640200.0
2009-11-06 11:30:00,15.31,15.32,15.25,15.25,416800.0,10.4455,10.4523,10.4046,10.4046,416800.0
2009-11-06 12:00:00,15.25,15.41,15.25,15.36,489600.0,10.4046,10.5137,10.4046,10.4796,489600.0
2009-11-06 12:30:00,15.36,15.41,15.3,15.31,372000.0,10.4796,10.5137,10.4387,10.4455,372000.0
2009-11-06 13:00:00,15.31,15.37,15.28,15.37,300500.0,10.4455,10.4864,10.425,10.4864,300500.0
2009-11-06 13:30:00,15.36,15.4,15.27,15.28,602600.0,10.4796,10.5069,10.4182,10.425,602600.0
2009-11-06 14:00:00,15.29,15.3,15.25,15.26,276400.0,10.4319,10.4387,10.4046,10.4114,276400.0
2009-11-06 14:30:00,15.26,15.28,15.24,15.25,341400.0,10.4114,10.425,10.3977,10.4046,341400.0
2009-11-06 15:00:00,15.24,15.26,15.21,15.25,526800.0,10.3977,10.4114,10.3773,10.4046,526800.0
2009-11-06 15:30:00,15.25,15.3,15.24,15.28,1015900.0,10.4046,10.4387,10.3977,10.425,1015900.0
2009-11-09 09:30:00,15.35,15.55,15.32,15.55,1202100.0,10.4728,10.6092,10.4523,10.6092,1202100.0
2009-11-09 10:00:00,15.55,15.64,15.55,15.6,1421800.0,10.6092,10.6707,10.6092,10.6434,1421800.0
2009-11-09 10:30:00,15.6,15.65,15.59,15.64,535800.0,10.6434,10.6775,10.6365,10.6707,535800.0
2009-11-09 11:00:00,15.65,15.71,15.6,15.7,672700.0,10.6775,10.7184,10.6434,10.7116,672700.0
2009-11-09 11:30:00,15.71,15.74,15.69,15.72,539700.0,10.7184,10.7389,10.7048,10.7252,539700.0
2009-11-09 12:00:00,15.72,15.74,15.71,15.72,353500.0,10.7252,10.7389,10.7184,10.7252,353500.0
2009-11-09 12:30:00,15.72,15.73,15.69,15.71,395300.0,10.7252,10.7321,10.7048,10.7184,395300.0
2009-11-09 13:00:00,15.71,15.72,15.69,15.71,321000.0,10.7184,10.7252,10.7048,10.7184,321000.0
2009-11-09 13:30:00,15.7,15.75,15.69,15.74,533700.0,10.7116,10.7457,10.7048,10.7389,533700.0
2009-11-09 14:00:00,15.74,15.77,15.72,15.76,490800.0,10.7389,10.7593,10.7252,10.7525,490800.0
2009-11-09 14:30:00,15.76,15.83,15.75,15.82,580100.0,10.7525,10.8003,10.7457,10.7935,580100.0
2009-11-09 15:00:00,15.82,15.82,15.75,15.77,627100.0,10.7935,10.7935,10.7457,10.7593,627100.0
2009-11-09 15:30:00,15.77,15.81,15.75,15.8,1562400.0,10.7593,10.7866,10.7457,10.7798,1562400.0
2009-11-10 09:30:00,15.59,15.79,15.59,15.66,719300.0,10.6365,10.773,10.6365,10.6843,719300.0
2009-11-10 10:00:00,15.66,15.73,15.61,15.69,785100.0,10.6843,10.7321,10.6502,10.7048,785100.0
2009-11-10 10:30:00,15.69,15.69,15.55,15.56,677000.0,10.7048,10.7048,10.6092,10.6161,677000.0
2009-11-10 11:00:00,15.55,15.59,15.51,15.59,481900.0,10.6092,10.6365,10.582,10.6365,481900.0
2009-11-10 11:30:00,15.59,15.62,15.55,15.59,567400.0,10.6365,10.657,10.6092,10.6365,567400.0
2009-11-10 12:00:00,15.59,15.64,15.56,15.58,253800.0,10.6365,10.6707,10.6161,10.6297,253800.0
2009-11-10 12:30:00,15.58,15.68,15.56,15.65,366100.0,10.6297,10.6979,10.6161,10.6775,366100.0
2009-11-10 13:00:00,15.65,15.7,15.64,15.66,255500.0,10.6775,10.7116,10.6707,10.6843,255500.0
2009-11-10 13:30:00,15.66,15.7,15.66,15.7,295500.0,10.6843,10.7116,10.6843,10.7116,295500.0
2009-11-10 14:00:00,15.69,15.71,15.66,15.67,372000.0,10.7048,10.7184,10.6843,10.6911,372000.0
2009-11-10 14:30:00,15.67,15.77,15.67,15.77,530100.0,10.6911,10.7593,10.6911,10.7593,530100.0
2009-11-10 15:00:00,15.77,15.82,15.75,15.81,850500.0,10.7593,10.7935,10.7457,10.7866,850500.0
2009-11-10 15:30:00,15.81,15.83,15.75,15.79,1369400.0,10.7866,10.8003,10.7457,10.773,1369400.0
2009-11-11 09:30:00,15.8,16.05,15.75,15.99,1984300.0,10.7798,10.9504,10.7457,10.9094,1984300.0
2009-11-11 10:00:00,15.99,16.2,15.94,16.15,1464400.0,10.9094,11.0527,10.8753,11.0186,1464400.0
2009-11-11 10:30:00,16.16,16.22,16.0,16.07,1583800.0,11.0254,11.0664,10.9163,10.964,1583800.0
2009-11-11 11:00:00,16.07,16.11,16.01,16.04,1071900.0,10.964,10.9913,10.9231,10.9436,1071900.0
2009-11-11 11:30:00,16.05,16.06,15.99,16.01,804000.0,10.9504,10.9572,10.9094,10.9231,804000.0
2009-11-11 12:00:00,16.01,16.06,16.01,16.05,527500.0,10.9231,10.9572,10.9231,10.9504,527500.0
2009-11-11 12:30:00,16.05,16.11,16.02,16.11,911100.0,10.9504,10.9913,10.9299,10.9913,911100.0
2009-11-11 13:00:00,16.1,16.18,16.1,16.17,729600.0,10.9845,11.0391,10.9845,11.0323,729600.0
2009-11-11 13:30:00,16.17,16.21,16.16,16.19,996100.0,11.0323,11.0595,11.0254,11.0459,996100.0
2009-11-11 14:00:00,16.18,16.24,16.18,16.23,1111600.0,11.0391,11.08,11.0391,11.0732,1111600.0
2009-11-11 14:30:00,16.23,16.28,16.2,16.24,881400.0,11.0732,11.1073,11.0527,11.08,881400.0
2009-11-11 15:00:00,16.24,16.3,16.22,16.28,1224600.0,11.08,11.1209,11.0664,11.1073,1224600.0
2009-11-11 15:30:00,16.27,16.32,16.26,16.29,2791500.0,11.1005,11.1346,11.0937,11.1141,2791500.0
2009-11-12 09:30:00,16.11,16.55,16.08,16.5,2563400.0,11.0247,11.3259,11.0042,11.2916,2563400.0
2009-11-12 10:00:00,16.5,16.52,16.38,16.47,2308400.0,11.2916,11.3053,11.2095,11.2711,2308400.0
2009-11-12 10:30:00,16.47,16.55,16.43,16.46,1629800.0,11.2711,11.3259,11.2437,11.2643,1629800.0
2009-11-12 11:00:00,16.46,16.51,16.4,16.42,1084800.0,11.2643,11.2985,11.2232,11.2369,1084800.0
2009-11-12 11:30:00,16.42,16.45,16.39,16.43,1144900.0,11.2369,11.2574,11.2164,11.2437,1144900.0
2009-11-12 12:00:00,16.42,16.47,16.4,16.41,750500.0,11.2369,11.2711,11.2232,11.23,750500.0
2009-11-12 12:30:00,16.4,16.42,16.35,16.37,883700.0,11.2232,11.2369,11.189,11.2027,883700.0
2009-11-12 13:00:00,16.37,16.38,16.33,16.35,933200.0,11.2027,11.2095,11.1753,11.189,933200.0
2009-11-12 13:30:00,16.35,16.37,16.35,16.36,286200.0,11.189,11.2027,11.189,11.1958,286200.0
2009-11-12 14:00:00,16.35,16.45,16.35,16.42,1124900.0,11.189,11.2574,11.189,11.2369,1124900.0
2009-11-12 14:30:00,16.43,16.48,16.41,16.45,1359800.0,11.2437,11.278,11.23,11.2574,1359800.0
2009-11-12 15:00:00,16.45,16.48,16.45,16.46,1083900.0,11.2574,11.278,11.2574,11.2643,1083900.0
2009-11-12 15:30:00,16.45,16.5,16.39,16.43,2959100.0,11.2574,11.2916,11.2164,11.2437,2959100.0
2009-11-13 09:30:00,16.48,16.58,16.35,16.51,1690600.0,11.278,11.3464,11.189,11.2985,1690600.0
2009-11-13 10:00:00,16.52,16.6,16.49,16.6,1626500.0,11.3053,11.3601,11.2848,11.3601,1626500.0
2009-11-13 10:30:00,16.59,16.72,16.58,16.72,1322000.0,11.3532,11.4422,11.3464,11.4422,1322000.0
2009-11-13 11:00:00,16.72,16.75,16.62,16.63,1518100.0,11.4422,11.4627,11.3738,11.3806,1518100.0
2009-11-13 11:30:00,16.64,16.71,16.63,16.7,875900.0,11.3874,11.4353,11.3806,11.4285,875900.0
2009-11-13 12:00:00,16.71,16.73,16.67,16.73,579200.0,11.4353,11.449,11.408,11.449,579200.0
2009-11-13 12:30:00,16.73,16.75,16.7,16.73,715300.0,11.449,11.4627,11.4285,11.449,715300.0
2009-11-13 13:00:00,16.74,16.78,16.7,16.72,680000.0,11.4559,11.4833,11.4285,11.4422,680000.0
2009-11-13 13:30:00,16.72,16.72,16.64,16.66,748900.0,11.4422,11.4422,11.3874,11.4011,748900.0
2009-11-13 14:00:00,16.66,16.68,16.61,16.63,765400.0,11.4011,11.4148,11.3669,11.3806,765400.0
2009-11-13 14:30:00,16.63,16.64,16.6,16.63,1112700.0,11.3806,11.3874,11.3601,11.3806,1112700.0
2009-11-13 15:00:00,16.63,16.64,16.59,16.61,820200.0,11.3806,11.3874,11.3532,11.3669,820200.0
2009-11-13 15:30:00,16.62,16.65,16.6,16.65,1418000.0,11.3738,11.3943,11.3601,11.3943,1418000.0
2009-11-16 09:30:00,16.75,16.92,16.63,16.84,1746600.0,11.4627,11.5791,11.3806,11.5243,1746600.0
2009-11-16 10:00:00,16.83,16.85,16.77,16.81,782000.0,11.5175,11.5312,11.4764,11.5038,782000.0
2009-11-16 10:30:00,16.81,16.86,16.79,16.79,509100.0,11.5038,11.538,11.4901,11.4901,509100.0
2009-11-16 11:00:00,16.78,16.83,16.76,16.8,538000.0,11.4833,11.5175,11.4696,11.4969,538000.0
2009-11-16 11:30:00,16.8,16.86,16.79,16.85,644000.0,11.4969,11.538,11.4901,11.5312,644000.0
2009-11-16 12:00:00,16.85,16.88,16.79,16.83,810400.0,11.5312,11.5517,11.4901,11.5175,810400.0
2009-11-16 12:30:00,16.83,16.85,16.79,16.81,1206100.0,11.5175,11.5312,11.4901,11.5038,1206100.0
2009-11-16 13:00:00,16.81,16.87,16.8,16.83,539000.0,11.5038,11.5448,11.4969,11.5175,539000.0
2009-11-16 13:30:00,16.82,16.88,16.82,16.87,577000.0,11.5106,11.5517,11.5106,11.5448,577000.0
2009-11-16 14:00:00,16.88,16.92,16.86,16.9,851400.0,11.5517,11.5791,11.538,11.5654,851400.0
2009-11-16 14:30:00,16.89,16.95,16.89,16.94,1111900.0,11.5585,11.5996,11.5585,11.5927,1111900.0
2009-11-16 15:00:00,16.94,16.94,16.8,16.84,2134600.0,11.5927,11.5927,11.4969,11.5243,2134600.0
2009-11-16 15:30:00,16.84,16.88,16.83,16.86,3072100.0,11.5243,11.5517,11.5175,11.538,3072100.0
2009-11-17 09:30:00,16.64,16.95,16.63,16.9,1354200.0,11.3874,11.5996,11.3806,11.5654,1354200.0
2009-11-17 10:00:00,16.9,17.03,16.9,16.98,1132200.0,11.5654,11.6543,11.5654,11.6201,1132200.0
2009-11-17 10:30:00,16.99,16.99,16.83,16.87,1154200.0,11.627,11.627,11.5175,11.5448,1154200.0
2009-11-17 11:00:00,16.87,16.92,16.83,16.89,705900.0,11.5448,11.5791,11.5175,11.5585,705900.0
2009-11-17 11:30:00,16.89,16.98,16.88,16.95,883300.0,11.5585,11.6201,11.5517,11.5996,883300.0
2009-11-17 12:00:00,16.95,16.99,16.93,16.96,668100.0,11.5996,11.627,11.5859,11.6064,668100.0
2009-11-17 12:30:00,16.96,16.97,16.88,16.9,430700.0,11.6064,11.6133,11.5517,11.5654,430700.0
2009-11-17 13:00:00,16.89,16.93,16.88,16.92,413100.0,11.5585,11.5859,11.5517,11.5791,413100.0
2009-11-17 13:30:00,16.91,16.96,16.9,16.9,549600.0,11.5722,11.6064,11.5654,11.5654,549600.0
2009-11-17 14:00:00,16.9,16.92,16.89,16.9,417800.0,11.5654,11.5791,11.5585,11.5654,417800.0
2009-11-17 14:30:00,16.91,16.96,16.9,16.93,516100.0,11.5722,11.6064,11.5654,11.5859,516100.0
2009-11-17 15:00:00,16.93,16.95,16.9,16.94,685700.0,11.5859,11.5996,11.5654,11.5927,685700.0
2009-11-17 15:30:00,16.94,16.95,16.89,16.95,1399100.0,11.5927,11.5996,11.5585,11.5996,1399100.0
2009-11-18 09:30:00,16.92,17.22,16.85,17.07,2457200.0,11.5791,11.7844,11.5312,11.6817,2457200.0
2009-11-18 10:00:00,17.07,17.12,17.0,17.09,1508900.0,11.6817,11.7159,11.6338,11.6954,1508900.0
2009-11-18 10:30:00,17.1,17.11,17.04,17.1,751200.0,11.7022,11.7091,11.6612,11.7022,751200.0
2009-11-18 11:00:00,17.1,17.11,17.03,17.06,601200.0,11.7022,11.7091,11.6543,11.6749,601200.0
2009-11-18 11:30:00,17.06,17.08,17.04,17.05,521700.0,11.6749,11.6886,11.6612,11.668,521700.0
2009-11-18 12:00:00,17.05,17.06,16.98,17.01,607600.0,11.668,11.6749,11.6201,11.6407,607600.0
2009-11-18 12:30:00,17.01,17.03,16.89,16.89,1085000.0,11.6407,11.6543,11.5585,11.5585,1085000.0
2009-11-18 13:00:00,16.89,16.97,16.79,16.84,1371900.0,11.5585,11.6133,11.4901,11.5243,1371900.0
2009-11-18 13:30:00,16.85,16.9,16.81,16.83,755300.0,11.5312,11.5654,11.5038,11.5175,755300.0
2009-11-18 14:00:00,16.82,16.86,16.79,16.83,957900.0,11.5106,11.538,11.4901,11.5175,957900.0
2009-11-18 14:30:00,16.83,16.85,16.77,16.82,819100.0,11.5175,11.5312,11.4764,11.5106,819100.0
2009-11-18 15:00:00,16.82,16.83,16.79,16.82,888000.0,11.5106,11.5175,11.4901,11.5106,888000.0
2009-11-18 15:30:00,16.83,16.88,16.8,16.86,1321100.0,11.5175,11.5517,11.4969,11.538,1321100.0
2009-11-19 09:30:00,16.68,16.75,16.4,16.47,2189100.0,11.4148,11.4627,11.2232,11.2711,2189100.0
2009-11-19 10:00:00,16.48,16.53,16.41,16.48,1468800.0,11.278,11.3122,11.23,11.278,1468800.0
2009-11-19 10:30:00,16.48,16.51,16.45,16.47,711700.0,11.278,11.2985,11.2574,11.2711,711700.0
2009-11-19 11:00:00,16.48,16.51,16.45,16.49,726300.0,11.278,11.2985,11.2574,11.2848,726300.0
2009-11-19 11:30:00,16.49,16.54,16.45,16.53,409800.0,11.2848,11.319,11.2574,11.3122,409800.0
2009-11-19 12:00:00,16.54,16.59,16.51,16.55,479600.0,11.319,11.3532,11.2985,11.3259,479600.0
2009-11-19 12:30:00,16.56,16.56,16.47,16.5,508400.0,11.3327,11.3327,11.2711,11.2916,508400.0
2009-11-19 13:00:00,16.51,16.56,16.5,16.53,447600.0,11.2985,11.3327,11.2916,11.3122,447600.0
2009-11-19 13:30:00,16.52,16.54,16.46,16.48,953900.0,11.3053,11.319,11.2643,11.278,953900.0
2009-11-19 14:00:00,16.49,16.54,16.48,16.51,441400.0,11.2848,11.319,11.278,11.2985,441400.0
2009-11-19 14:30:00,16.5,16.55,16.48,16.53,612900.0,11.2916,11.3259,11.278,11.3122,612900.0
2009-11-19 15:00:00,16.52,16.54,16.49,16.54,414000.0,11.3053,11.319,11.2848,11.319,414000.0
2009-11-19 15:30:00,16.54,16.6,16.51,16.58,1476900.0,11.319,11.3601,11.2985,11.3464,1476900.0
2009-11-20 09:30:00,16.5,16.54,16.37,16.42,2670000.0,11.2916,11.319,11.2027,11.2369,2670000.0
2009-11-20 10:00:00,16.42,16.47,16.39,16.42,598500.0,11.2369,11.2711,11.2164,11.2369,598500.0
2009-11-20 10:30:00,16.42,16.46,16.37,16.37,729600.0,11.2369,11.2643,11.2027,11.2027,729600.0
2009-11-20 11:00:00,16.38,16.45,16.37,16.41,367500.0,11.2095,11.2574,11.2027,11.23,367500.0
2009-11-20 11:30:00,16.4,16.47,16.4,16.47,389700.0,11.2232,11.2711,11.2232,11.2711,389700.0
2009-11-20 12:00:00,16.46,16.47,16.41,16.42,268000.0,11.2643,11.2711,11.23,11.2369,268000.0
2009-11-20 12:30:00,16.41,16.42,16.38,16.4,316200.0,11.23,11.2369,11.2095,11.2232,316200.0
2009-11-20 13:00:00,16.39,16.41,16.37,16.39,203000.0,11.2164,11.23,11.2027,11.2164,203000.0
2009-11-20 13:30:00,16.39,16.44,16.37,16.44,305500.0,11.2164,11.2506,11.2027,11.2506,305500.0
2009-11-20 14:00:00,16.44,16.5,16.43,16.49,339900.0,11.2506,11.2916,11.2437,11.2848,339900.0
2009-11-20 14:30:00,16.5,16.5,16.46,16.47,211900.0,11.2916,11.2916,11.2643,11.2711,211900.0
2009-11-20 15:00:00,16.47,16.47,16.44,16.45,435100.0,11.2711,11.2711,11.2506,11.2574,435100.0
2009-11-20 15:30:00,16.45,16.46,16.4,16.41,1990800.0,11.2574,11.2643,11.2232,11.23,1990800.0
2009-11-23 09:30:00,16.72,16.91,16.68,16.85,1452400.0,11.4422,11.5722,11.4148,11.5312,1452400.0
2009-11-23 10:00:00,16.85,16.87,16.79,16.81,700700.0,11.5312,11.5448,11.4901,11.5038,700700.0
2009-11-23 10:30:00,16.81,16.81,16.68,16.73,846500.0,11.5038,11.5038,11.4148,11.449,846500.0
2009-11-23 11:00:00,16.74,16.75,16.73,16.74,420300.0,11.4559,11.4627,11.449,11.4559,420300.0
2009-11-23 11:30:00,16.74,16.75,16.68,16.68,306000.0,11.4559,11.4627,11.4148,11.4148,306000.0
2009-11-23 12:00:00,16.68,16.69,16.57,16.58,479400.0,11.4148,11.4217,11.3395,11.3464,479400.0
2009-11-23 12:30:00,16.57,16.59,16.49,16.51,1122100.0,11.3395,11.3532,11.2848,11.2985,1122100.0
2009-11-23 13:00:00,16.52,16.58,16.5,16.51,570400.0,11.3053,11.3464,11.2916,11.2985,570400.0
2009-11-23 13:30:00,16.51,16.54,16.49,16.51,754600.0,11.2985,11.319,11.2848,11.2985,754600.0
2009-11-23 14:00:00,16.51,16.53,16.45,16.5,626500.0,11.2985,11.3122,11.2574,11.2916,626500.0
2009-11-23 14:30:00,16.5,16.56,16.49,16.52,553600.0,11.2916,11.3327,11.2848,11.3053,553600.0
2009-11-23 15:00:00,16.51,16.54,16.48,16.48,587000.0,11.2985,11.319,11.278,11.278,587000.0
2009-11-23 15:30:00,16.48,16.5,16.4,16.49,1878200.0,11.278,11.2916,11.2232,11.2848,1878200.0
2009-11-24 09:30:00,16.5,16.68,16.42,16.57,1707800.0,11.2916,11.4148,11.2369,11.3395,1707800.0
2009-11-24 10:00:00,16.52,16.6,16.5,16.58,822100.0,11.3053,11.3601,11.2916,11.3464,822100.0
2009-11-24 10:30:00,16.57,16.66,16.55,16.56,787600.0,11.3395,11.4011,11.3259,11.3327,787600.0
2009-11-24 11:00:00,16.56,16.6,16.46,16.49,603500.0,11.3327,11.3601,11.2643,11.2848,603500.0
2009-11-24 11:30:00,16.5,16.51,16.44,16.5,577200.0,11.2916,11.2985,11.2506,11.2916,577200.0
2009-11-24 12:00:00,16.51,16.52,16.48,16.5,255700.0,11.2985,11.3053,11.278,11.2916,255700.0
2009-11-24 12:30:00,16.5,16.51,16.46,16.47,380900.0,11.2916,11.2985,11.2643,11.2711,380900.0
2009-11-24 13:00:00,16.46,16.52,16.46,16.49,244900.0,11.2643,11.3053,11.2643,11.2848,244900.0
2009-11-24 13:30:00,16.49,16.5,16.47,16.5,167800.0,11.2848,11.2916,11.2711,11.2916,167800.0
2009-11-24 14:00:00,16.5,16.55,16.48,16.5,418500.0,11.2916,11.3259,11.278,11.2916,418500.0
2009-11-24 14:30:00,16.5,16.54,16.48,16.51,414500.0,11.2916,11.319,11.278,11.2985,414500.0
2009-11-24 15:00:00,16.5,16.51,16.46,16.49,512700.0,11.2916,11.2985,11.2643,11.2848,512700.0
2009-11-24 15:30:00,16.49,16.53,16.47,16.52,1041200.0,11.2848,11.3122,11.2711,11.3053,1041200.0
2009-11-25 09:30:00,16.55,16.79,16.55,16.76,1627700.0,11.3259,11.4901,11.3259,11.4696,1627700.0
2009-11-25 10:00:00,16.77,16.9,16.75,16.87,1365500.0,11.4764,11.5654,11.4627,11.5448,1365500.0
2009-11-25 10:30:00,16.87,16.88,16.84,16.85,487400.0,11.5448,11.5517,11.5243,11.5312,487400.0
2009-11-25 11:00:00,16.85,16.96,16.85,16.93,817500.0,11.5312,11.6064,11.5312,11.5859,817500.0
2009-11-25 11:30:00,16.94,16.95,16.88,16.9,458800.0,11.5927,11.5996,11.5517,11.5654,458800.0
2009-11-25 12:00:00,16.9,16.91,16.86,16.91,578500.0,11.5654,11.5722,11.538,11.5722,578500.0
2009-11-25 12:30:00,16.9,16.92,16.89,16.92,378500.0,11.5654,11.5791,11.5585,11.5791,378500.0
2009-11-25 13:00:00,16.92,16.96,16.91,16.96,391500.0,11.5791,11.6064,11.5722,11.6064,391500.0
2009-11-25 13:30:00,16.95,16.96,16.86,16.86,435800.0,11.5996,11.6064,11.538,11.538,435800.0
2009-11-25 14:00:00,16.86,16.88,16.81,16.86,451900.0,11.538,11.5517,11.5038,11.538,451900.0
2009-11-25 14:30:00,16.87,16.89,16.84,16.87,356300.0,11.5448,11.5585,11.5243,11.5448,356300.0
2009-11-25 15:00:00,16.86,16.88,16.84,16.84,300800.0,11.538,11.5517,11.5243,11.5243,300800.0
2009-11-25 15:30:00,16.84,16.88,16.83,16.84,1019100.0,11.5243,11.5517,11.5175,11.5243,1019100.0
2009-11-27 09:30:00,16.4,16.5,16.25,16.46,1255300.0,11.2232,11.2916,11.1206,11.2643,1255300.0
2009-11-27 10:00:00,16.45,16.55,16.45,16.52,555000.0,11.2574,11.3259,11.2574,11.3053,555000.0
2009-11-27 10:30:00,16.51,16.67,16.5,16.61,643400.0,11.2985,11.408,11.2916,11.3669,643400.0
2009-11-27 11:00:00,16.61,16.68,16.58,16.6,452100.0,11.3669,11.4148,11.3464,11.3601,452100.0
2009-11-27 11:30:00,16.6,16.64,16.55,16.55,311200.0,11.3601,11.3874,11.3259,11.3259,311200.0
2009-11-27 12:00:00,16.56,16.57,16.52,16.55,310500.0,11.3327,11.3395,11.3053,11.3259,310500.0
2009-11-27 12:30:00,16.54,16.7,16.54,16.6,1491700.0,11.319,11.4285,11.319,11.3601,1491700.0
2009-11-30 09:30:00,16.66,16.66,16.38,16.47,1632500.0,11.4011,11.4011,11.2095,11.2711,1632500.0
2009-11-30 10:00:00,16.47,16.63,16.46,16.63,751000.0,11.2711,11.3806,11.2643,11.3806,751000.0
2009-11-30 10:30:00,16.63,16.65,16.53,16.55,520100.0,11.3806,11.3943,11.3122,11.3259,520100.0
2009-11-30 11:00:00,16.56,16.56,16.42,16.43,531100.0,11.3327,11.3327,11.2369,11.2437,531100.0
2009-11-30 11:30:00,16.43,16.44,16.35,16.4,510500.0,11.2437,11.2506,11.189,11.2232,510500.0
2009-11-30 12:00:00,16.4,16.52,16.39,16.5,637500.0,11.2232,11.3053,11.2164,11.2916,637500.0
2009-11-30 12:30:00,16.5,16.53,16.47,16.48,723500.0,11.2916,11.3122,11.2711,11.278,723500.0
2009-11-30 13:00:00,16.48,16.51,16.45,16.49,447500.0,11.278,11.2985,11.2574,11.2848,447500.0
2009-11-30 13:30:00,16.49,16.62,16.48,16.6,933300.0,11.2848,11.3738,11.278,11.3601,933300.0
2009-11-30 14:00:00,16.6,16.62,16.55,16.57,563300.0,11.3601,11.3738,11.3259,11.3395,563300.0
2009-11-30 14:30:00,16.57,16.61,16.55,16.59,611100.0,11.3395,11.3669,11.3259,11.3532,611100.0
2009-11-30 15:00:00,16.59,16.72,16.57,16.71,1193900.0,11.3532,11.4422,11.3395,11.4353,1193900.0
2009-11-30 15:30:00,16.71,16.72,16.65,16.68,902600.0,11.4353,11.4422,11.3943,11.4148,902600.0
2009-12-01 09:30:00,16.7,17.05,16.7,17.05,1267300.0,11.4285,11.668,11.4285,11.668,1267300.0
2009-12-01 10:00:00,17.04,17.08,16.93,17.01,1338900.0,11.6612,11.6886,11.5859,11.6407,1338900.0
2009-12-01 10:30:00,17.01,17.08,17.0,17.02,1105100.0,11.6407,11.6886,11.6338,11.6475,1105100.0
2009-12-01 11:00:00,17.03,17.2,17.02,17.17,1003500.0,11.6543,11.7707,11.6475,11.7501,1003500.0
2009-12-01 11:30:00,17.17,17.28,17.16,17.21,1655300.0,11.7501,11.8254,11.7433,11.7775,1655300.0
2009-12-01 12:00:00,17.21,17.28,17.2,17.21,579900.0,11.7775,11.8254,11.7707,11.7775,579900.0
2009-12-01 12:30:00,17.21,17.23,17.17,17.19,373500.0,11.7775,11.7912,11.7501,11.7638,373500.0
2009-12-01 13:00:00,17.2,17.28,17.19,17.26,511700.0,11.7707,11.8254,11.7638,11.8117,511700.0
2009-12-01 13:30:00,17.26,17.29,17.22,17.25,636900.0,11.8117,11.8323,11.7844,11.8049,636900.0
2009-12-01 14:00:00,17.24,17.25,17.18,17.23,616300.0,11.7981,11.8049,11.757,11.7912,616300.0
2009-12-01 14:30:00,17.23,17.27,17.19,17.19,1220500.0,11.7912,11.8186,11.7638,11.7638,1220500.0
2009-12-01 15:00:00,17.2,17.26,17.18,17.25,1914600.0,11.7707,11.8117,11.757,11.8049,1914600.0
2009-12-01 15:30:00,17.24,17.26,17.17,17.19,1880900.0,11.7981,11.8117,11.7501,11.7638,1880900.0
2009-12-02 09:30:00,17.21,17.66,17.21,17.6,2934100.0,11.7775,12.0855,11.7775,12.0444,2934100.0
2009-12-02 10:00:00,17.61,17.84,17.61,17.72,2494600.0,12.0513,12.2087,12.0513,12.1265,2494600.0
2009-12-02 10:30:00,17.73,17.77,17.68,17.72,1698000.0,12.1334,12.1608,12.0992,12.1265,1698000.0
2009-12-02 11:00:00,17.71,17.74,17.61,17.7,1690100.0,12.1197,12.1402,12.0513,12.1128,1690100.0
2009-12-02 11:30:00,17.71,17.73,17.64,17.66,601400.0,12.1197,12.1334,12.0718,12.0855,601400.0
2009-12-02 12:00:00,17.65,17.7,17.58,17.61,474900.0,12.0786,12.1128,12.0307,12.0513,474900.0
2009-12-02 12:30:00,17.62,17.68,17.61,17.68,462000.0,12.0581,12.0992,12.0513,12.0992,462000.0
2009-12-02 13:00:00,17.67,17.71,17.66,17.7,391800.0,12.0923,12.1197,12.0855,12.1128,391800.0
2009-12-02 13:30:00,17.7,17.78,17.69,17.78,674800.0,12.1128,12.1676,12.106,12.1676,674800.0
2009-12-02 14:00:00,17.78,17.86,17.72,17.82,1406300.0,12.1676,12.2223,12.1265,12.195,1406300.0
2009-12-02 14:30:00,17.82,17.85,17.77,17.84,752200.0,12.195,12.2155,12.1608,12.2087,752200.0
2009-12-02 15:00:00,17.85,17.87,17.73,17.83,3119700.0,12.2155,12.2292,12.1334,12.2018,3119700.0
2009-12-02 15:30:00,17.83,17.86,17.79,17.8,2418200.0,12.2018,12.2223,12.1744,12.1813,2418200.0
2009-12-03 09:30:00,17.81,17.89,17.64,17.8,1285200.0,12.1881,12.2429,12.0718,12.1813,1285200.0
2009-12-03 10:00:00,17.79,17.8,17.65,17.73,2163900.0,12.1744,12.1813,12.0786,12.1334,2163900.0
2009-12-03 10:30:00,17.72,17.79,17.69,17.78,1306800.0,12.1265,12.1744,12.106,12.1676,1306800.0
2009-12-03 11:00:00,17.78,17.78,17.72,17.77,826200.0,12.1676,12.1676,12.1265,12.1608,826200.0
2009-12-03 11:30:00,17.77,17.8,17.74,17.79,1065500.0,12.1608,12.1813,12.1402,12.1744,1065500.0
2009-12-03 12:00:00,17.8,17.8,17.76,17.76,948300.0,12.1813,12.1813,12.1539,12.1539,948300.0
2009-12-03 12:30:00,17.77,17.8,17.75,17.75,1166500.0,12.1608,12.1813,12.1471,12.1471,1166500.0
2009-12-03 13:00:00,17.75,17.76,17.71,17.76,2328500.0,12.1471,12.1539,12.1197,12.1539,2328500.0
2009-12-03 13:30:00,17.76,17.76,17.72,17.75,710600.0,12.1539,12.1539,12.1265,12.1471,710600.0
2009-12-03 14:00:00,17.74,17.75,17.58,17.59,1274900.0,12.1402,12.1471,12.0307,12.0376,1274900.0
2009-12-03 14:30:00,17.58,17.61,17.49,17.6,1180100.0,12.0307,12.0513,11.9691,12.0444,1180100.0
2009-12-03 15:00:00,17.6,17.73,17.6,17.7,1610000.0,12.0444,12.1334,12.0444,12.1128,1610000.0
2009-12-03 15:30:00,17.71,17.72,17.56,17.59,2090900.0,12.1197,12.1265,12.017,12.0376,2090900.0
2009-12-04 09:30:00,17.95,18.59,17.92,18.43,4953800.0,12.2839,12.7219,12.2634,12.6124,4953800.0
2009-12-04 10:00:00,18.44,18.55,18.35,18.5,2247600.0,12.6193,12.6945,12.5577,12.6603,2247600.0
2009-12-04 10:30:00,18.49,18.5,18.25,18.3,2160800.0,12.6535,12.6603,12.4892,12.5235,2160800.0
2009-12-04 11:00:00,18.31,18.31,18.06,18.07,1951700.0,12.5303,12.5303,12.3592,12.3661,1951700.0
2009-12-04 11:30:00,18.06,18.15,17.9,18.14,2355600.0,12.3592,12.4208,12.2497,12.414,2355600.0
2009-12-04 12:00:00,18.15,18.15,18.06,18.13,470600.0,12.4208,12.4208,12.3592,12.4071,470600.0
2009-12-04 12:30:00,18.14,18.27,18.14,18.24,863700.0,12.414,12.5029,12.414,12.4824,863700.0
2009-12-04 13:00:00,18.23,18.25,18.11,18.12,579200.0,12.4755,12.4892,12.3934,12.4003,579200.0
2009-12-04 13:30:00,18.12,18.2,18.1,18.15,819900.0,12.4003,12.455,12.3866,12.4208,819900.0
2009-12-04 14:00:00,18.15,18.16,18.09,18.1,726300.0,12.4208,12.4276,12.3797,12.3866,726300.0
2009-12-04 14:30:00,18.11,18.22,18.1,18.18,1295600.0,12.3934,12.4687,12.3866,12.4413,1295600.0
2009-12-04 15:00:00,18.18,18.25,18.15,18.24,1351900.0,12.4413,12.4892,12.4208,12.4824,1351900.0
2009-12-04 15:30:00,18.24,18.38,18.24,18.33,3641400.0,12.4824,12.5782,12.4824,12.544,3641400.0
2009-12-07 09:30:00,18.42,18.75,18.41,18.7,3050700.0,12.6056,12.8314,12.5987,12.7972,3050700.0
2009-12-07 10:00:00,18.7,18.77,18.61,18.67,1970700.0,12.7972,12.8451,12.7356,12.7767,1970700.0
2009-12-07 10:30:00,18.67,18.87,18.67,18.84,3664900.0,12.7767,12.9135,12.7767,12.893,3664900.0
2009-12-07 11:00:00,18.84,18.86,18.64,18.71,1833500.0,12.893,12.9067,12.7561,12.804,1833500.0
2009-12-07 11:30:00,18.7,18.76,18.64,18.67,843700.0,12.7972,12.8383,12.7561,12.7767,843700.0
2009-12-07 12:00:00,18.67,18.69,18.57,18.64,1008400.0,12.7767,12.7903,12.7082,12.7561,1008400.0
2009-12-07 12:30:00,18.64,18.71,18.6,18.67,1123600.0,12.7561,12.804,12.7288,12.7767,1123600.0
2009-12-07 13:00:00,18.68,18.7,18.62,18.66,870500.0,12.7835,12.7972,12.7424,12.7698,870500.0
2009-12-07 13:30:00,18.65,18.66,18.56,18.56,1053100.0,12.763,12.7698,12.7014,12.7014,1053100.0
2009-12-07 14:00:00,18.57,18.57,18.44,18.44,1044400.0,12.7082,12.7082,12.6193,12.6193,1044400.0
2009-12-07 14:30:00,18.44,18.44,18.35,18.36,1351300.0,12.6193,12.6193,12.5577,12.5645,1351300.0
2009-12-07 15:00:00,18.36,18.42,18.32,18.32,1145800.0,12.5645,12.6056,12.5371,12.5371,1145800.0
2009-12-07 15:30:00,18.32,18.41,18.32,18.39,1882900.0,12.5371,12.5987,12.5371,12.585,1882900.0
2009-12-08 09:30:00,18.16,18.31,17.85,17.94,1920100.0,12.4276,12.5303,12.2155,12.2771,1920100.0
2009-12-08 10:00:00,17.93,18.0,17.91,17.94,1026600.0,12.2702,12.3182,12.2566,12.2771,1026600.0
2009-12-08 10:30:00,17.95,17.96,17.83,17.89,802100.0,12.2839,12.2908,12.2018,12.2429,802100.0
2009-12-08 11:00:00,17.89,18.07,17.89,18.06,716100.0,12.2429,12.3661,12.2429,12.3592,716100.0
2009-12-08 11:30:00,18.05,18.06,17.99,17.99,930800.0,12.3524,12.3592,12.3113,12.3113,930800.0
2009-12-08 12:00:00,17.99,18.0,17.95,17.96,463900.0,12.3113,12.3182,12.2839,12.2908,463900.0
2009-12-08 12:30:00,17.95,18.02,17.9,18.01,458600.0,12.2839,12.3318,12.2497,12.325,458600.0
2009-12-08 13:00:00,18.01,18.02,17.93,17.98,466000.0,12.325,12.3318,12.2702,12.3045,466000.0
2009-12-08 13:30:00,17.98,18.04,17.98,18.04,368300.0,12.3045,12.3455,12.3045,12.3455,368300.0
2009-12-08 14:00:00,18.03,18.04,17.97,17.99,654200.0,12.3387,12.3455,12.2976,12.3113,654200.0
2009-12-08 14:30:00,18.0,18.0,17.79,17.8,1635200.0,12.3182,12.3182,12.1744,12.1813,1635200.0
2009-12-08 15:00:00,17.8,17.85,17.75,17.84,1826800.0,12.1813,12.2155,12.1471,12.2087,1826800.0
2009-12-08 15:30:00,17.84,17.91,17.84,17.88,1658700.0,12.2087,12.2566,12.2087,12.236,1658700.0
2009-12-09 09:30:00,17.85,17.86,17.4,17.59,2943600.0,12.2155,12.2223,11.9075,12.0376,2943600.0
2009-12-09 10:00:00,17.59,17.68,17.51,17.61,1685800.0,12.0376,12.0992,11.9828,12.0513,1685800.0
2009-12-09 10:30:00,17.62,17.79,17.54,17.73,1407700.0,12.0581,12.1744,12.0034,12.1334,1407700.0
2009-12-09 11:00:00,17.72,17.84,17.72,17.82,930400.0,12.1265,12.2087,12.1265,12.195,930400.0
2009-12-09 11:30:00,17.82,17.83,17.74,17.8,716600.0,12.195,12.2018,12.1402,12.1813,716600.0
2009-12-09 12:00:00,17.79,17.8,17.77,17.79,496000.0,12.1744,12.1813,12.1608,12.1744,496000.0
2009-12-09 12:30:00,17.79,17.9,17.78,17.9,1092100.0,12.1744,12.2497,12.1676,12.2497,1092100.0
2009-12-09 13:00:00,17.9,17.9,17.82,17.86,776400.0,12.2497,12.2497,12.195,12.2223,776400.0
2009-12-09 13:30:00,17.86,17.9,17.8,17.86,840300.0,12.2223,12.2497,12.1813,12.2223,840300.0
2009-12-09 14:00:00,17.86,17.97,17.86,17.93,1002100.0,12.2223,12.2976,12.2223,12.2702,1002100.0
2009-12-09 14:30:00,17.93,18.04,17.9,18.0,964600.0,12.2702,12.3455,12.2497,12.3182,964600.0
2009-12-09 15:00:00,18.0,18.07,18.0,18.03,1132700.0,12.3182,12.3661,12.3182,12.3387,1132700.0
2009-12-09 15:30:00,18.03,18.08,18.02,18.07,1589300.0,12.3387,12.3729,12.3318,12.3661,1589300.0
2009-12-10 09:30:00,18.31,18.56,18.3,18.37,2835300.0,12.5303,12.7014,12.5235,12.5714,2835300.0
2009-12-10 10:00:00,18.37,18.43,18.32,18.4,1217800.0,12.5714,12.6124,12.5371,12.5919,1217800.0
2009-12-10 10:30:00,18.41,18.43,18.39,18.42,1062600.0,12.5987,12.6124,12.585,12.6056,1062600.0
2009-12-10 11:00:00,18.43,18.44,18.39,18.4,1079600.0,12.6124,12.6193,12.585,12.5919,1079600.0
2009-12-10 11:30:00,18.39,18.43,18.39,18.41,899000.0,12.585,12.6124,12.585,12.5987,899000.0
2009-12-10 12:00:00,18.41,18.46,18.38,18.43,1315100.0,12.5987,12.6329,12.5782,12.6124,1315100.0
2009-12-10 12:30:00,18.43,18.44,18.4,18.4,625800.0,12.6124,12.6193,12.5919,12.5919,625800.0
2009-12-10 13:00:00,18.4,18.41,18.3,18.32,1704400.0,12.5919,12.5987,12.5235,12.5371,1704400.0
2009-12-10 13:30:00,18.32,18.4,18.32,18.36,459300.0,12.5371,12.5919,12.5371,12.5645,459300.0
2009-12-10 14:00:00,18.35,18.4,18.34,18.38,834000.0,12.5577,12.5919,12.5508,12.5782,834000.0
2009-12-10 14:30:00,18.39,18.4,18.3,18.3,562100.0,12.585,12.5919,12.5235,12.5235,562100.0
2009-12-10 15:00:00,18.3,18.31,18.15,18.16,936400.0,12.5235,12.5303,12.4208,12.4276,936400.0
2009-12-10 15:30:00,18.15,18.2,18.15,18.19,1438000.0,12.4208,12.455,12.4208,12.4482,1438000.0
2009-12-11 09:30:00,18.48,18.73,18.46,18.68,1903300.0,12.6466,12.8177,12.6329,12.7835,1903300.0
2009-12-11 10:00:00,18.68,18.77,18.64,18.66,1818700.0,12.7835,12.8451,12.7561,12.7698,1818700.0
2009-12-11 10:30:00,18.66,18.72,18.61,18.64,898000.0,12.7698,12.8109,12.7356,12.7561,898000.0
2009-12-11 11:00:00,18.64,18.65,18.4,18.43,1603300.0,12.7561,12.763,12.5919,12.6124,1603300.0
2009-12-11 11:30:00,18.43,18.49,18.42,18.46,591000.0,12.6124,12.6535,12.6056,12.6329,591000.0
2009-12-11 12:00:00,18.45,18.53,18.45,18.52,462700.0,12.6261,12.6809,12.6261,12.674,462700.0
2009-12-11 12:30:00,18.52,18.59,18.48,18.57,645300.0,12.674,12.7219,12.6466,12.7082,645300.0
2009-12-11 13:00:00,18.57,18.57,18.41,18.45,868100.0,12.7082,12.7082,12.5987,12.6261,868100.0
2009-12-11 13:30:00,18.45,18.46,18.4,18.45,733100.0,12.6261,12.6329,12.5919,12.6261,733100.0
2009-12-11 14:00:00,18.44,18.45,18.39,18.41,823500.0,12.6193,12.6261,12.585,12.5987,823500.0
2009-12-11 14:30:00,18.41,18.43,18.34,18.41,793700.0,12.5987,12.6124,12.5508,12.5987,793700.0
2009-12-11 15:00:00,18.4,18.43,18.39,18.42,959900.0,12.5919,12.6124,12.585,12.6056,959900.0
2009-12-11 15:30:00,18.42,18.49,18.41,18.48,2367600.0,12.6056,12.6535,12.5987,12.6466,2367600.0
2009-12-14 09:30:00,18.59,18.66,18.43,18.6,1143500.0,12.7219,12.7698,12.6124,12.7288,1143500.0
2009-12-14 10:00:00,18.61,18.62,18.52,18.59,1241400.0,12.7356,12.7424,12.674,12.7219,1241400.0
2009-12-14 10:30:00,18.59,18.6,18.45,18.48,886600.0,12.7219,12.7288,12.6261,12.6466,886600.0
2009-12-14 11:00:00,18.48,18.57,18.48,18.55,703400.0,12.6466,12.7082,12.6466,12.6945,703400.0
2009-12-14 11:30:00,18.55,18.62,18.55,18.59,630700.0,12.6945,12.7424,12.6945,12.7219,630700.0
2009-12-14 12:00:00,18.59,18.7,18.59,18.69,505000.0,12.7219,12.7972,12.7219,12.7903,505000.0
2009-12-14 12:30:00,18.7,18.71,18.67,18.68,402400.0,12.7972,12.804,12.7767,12.7835,402400.0
2009-12-14 13:00:00,18.67,18.67,18.63,18.66,311900.0,12.7767,12.7767,12.7493,12.7698,311900.0
2009-12-14 13:30:00,18.66,18.69,18.62,18.69,431400.0,12.7698,12.7903,12.7424,12.7903,431400.0
2009-12-14 14:00:00,18.69,18.72,18.68,18.68,493500.0,12.7903,12.8109,12.7835,12.7835,493500.0
2009-12-14 14:30:00,18.68,18.78,18.66,18.78,827800.0,12.7835,12.8519,12.7698,12.8519,827800.0
2009-12-14 15:00:00,18.78,18.94,18.77,18.94,1898000.0,12.8519,12.9614,12.8451,12.9614,1898000.0
2009-12-14 15:30:00,18.93,18.95,18.82,18.85,2421400.0,12.9546,12.9683,12.8793,12.8998,2421400.0
2009-12-15 09:30:00,18.76,18.94,18.51,18.88,1913900.0,12.8383,12.9614,12.6672,12.9204,1913900.0
2009-12-15 10:00:00,18.87,19.05,18.81,19.02,1337100.0,12.9135,13.0367,12.8725,13.0162,1337100.0
2009-12-15 10:30:00,19.02,19.02,18.96,18.99,962200.0,13.0162,13.0162,12.9751,12.9956,962200.0
2009-12-15 11:00:00,18.99,19.01,18.93,18.94,748500.0,12.9956,13.0093,12.9546,12.9614,748500.0
2009-12-15 11:30:00,18.93,18.94,18.84,18.84,525600.0,12.9546,12.9614,12.893,12.893,525600.0
2009-12-15 12:00:00,18.84,18.88,18.82,18.85,518900.0,12.893,12.9204,12.8793,12.8998,518900.0
2009-12-15 12:30:00,18.84,18.87,18.8,18.85,528500.0,12.893,12.9135,12.8656,12.8998,528500.0
2009-12-15 13:00:00,18.84,18.95,18.82,18.92,854500.0,12.893,12.9683,12.8793,12.9477,854500.0
2009-12-15 13:30:00,18.91,18.94,18.87,18.89,513900.0,12.9409,12.9614,12.9135,12.9272,513900.0
2009-12-15 14:00:00,18.9,18.97,18.88,18.96,609500.0,12.9341,12.982,12.9204,12.9751,609500.0
2009-12-15 14:30:00,18.96,18.99,18.94,18.94,532800.0,12.9751,12.9956,12.9614,12.9614,532800.0
2009-12-15 15:00:00,18.95,18.95,18.86,18.86,762000.0,12.9683,12.9683,12.9067,12.9067,762000.0
2009-12-15 15:30:00,18.87,18.89,18.8,18.83,1442500.0,12.9135,12.9272,12.8656,12.8862,1442500.0
2009-12-16 09:30:00,19.24,19.32,18.99,19.17,2489400.0,13.1667,13.2215,12.9956,13.1188,2489400.0
2009-12-16 10:00:00,19.18,19.2,19.1,19.1,983000.0,13.1257,13.1394,13.0709,13.0709,983000.0
2009-12-16 10:30:00,19.11,19.15,19.05,19.09,1798600.0,13.0778,13.1051,13.0367,13.0641,1798600.0
2009-12-16 11:00:00,19.09,19.11,19.01,19.03,905300.0,13.0641,13.0778,13.0093,13.023,905300.0
2009-12-16 11:30:00,19.03,19.03,18.9,18.91,983300.0,13.023,13.023,12.9341,12.9409,983300.0
2009-12-16 12:00:00,18.91,18.91,18.8,18.81,825900.0,12.9409,12.9409,12.8656,12.8725,825900.0
2009-12-16 12:30:00,18.81,18.82,18.69,18.7,1304400.0,12.8725,12.8793,12.7903,12.7972,1304400.0
2009-12-16 13:00:00,18.71,18.9,18.7,18.9,1067200.0,12.804,12.9341,12.7972,12.9341,1067200.0
2009-12-16 13:30:00,18.89,18.91,18.7,18.75,1714700.0,12.9272,12.9409,12.7972,12.8314,1714700.0
2009-12-16 14:00:00,18.75,18.85,18.74,18.81,832100.0,12.8314,12.8998,12.8246,12.8725,832100.0
2009-12-16 14:30:00,18.82,18.82,18.74,18.77,1096200.0,12.8793,12.8793,12.8246,12.8451,1096200.0
2009-12-16 15:00:00,18.77,18.83,18.76,18.79,1298700.0,12.8451,12.8862,12.8383,12.8588,1298700.0
2009-12-16 15:30:00,18.79,18.8,18.73,18.74,1710700.0,12.8588,12.8656,12.8177,12.8246,1710700.0
2009-12-17 09:30:00,18.68,18.71,18.46,18.59,1905800.0,12.7835,12.804,12.6329,12.7219,1905800.0
2009-12-17 10:00:00,18.59,18.66,18.58,18.61,1251600.0,12.7219,12.7698,12.7151,12.7356,1251600.0
2009-12-17 10:30:00,18.61,18.71,18.6,18.69,1188000.0,12.7356,12.804,12.7288,12.7903,1188000.0
2009-12-17 11:00:00,18.71,18.71,18.65,18.65,664200.0,12.804,12.804,12.763,12.763,664200.0
2009-12-17 11:30:00,18.66,18.68,18.65,18.67,441000.0,12.7698,12.7835,12.763,12.7767,441000.0
2009-12-17 12:00:00,18.67,18.7,18.66,18.68,383900.0,12.7767,12.7972,12.7698,12.7835,383900.0
2009-12-17 12:30:00,18.68,18.68,18.6,18.62,483200.0,12.7835,12.7835,12.7288,12.7424,483200.0
2009-12-17 13:00:00,18.62,18.7,18.61,18.68,553200.0,12.7424,12.7972,12.7356,12.7835,553200.0
2009-12-17 13:30:00,18.68,18.69,18.64,18.64,554300.0,12.7835,12.7903,12.7561,12.7561,554300.0
2009-12-17 14:00:00,18.65,18.67,18.63,18.66,487000.0,12.763,12.7767,12.7493,12.7698,487000.0
2009-12-17 14:30:00,18.66,18.66,18.57,18.59,1371500.0,12.7698,12.7698,12.7082,12.7219,1371500.0
2009-12-17 15:00:00,18.59,18.59,18.51,18.52,1194500.0,12.7219,12.7219,12.6672,12.674,1194500.0
2009-12-17 15:30:00,18.52,18.57,18.45,18.46,2374000.0,12.674,12.7082,12.6261,12.6329,2374000.0
2009-12-18 09:30:00,18.63,18.68,18.57,18.58,3327900.0,12.7493,12.7835,12.7082,12.7151,3327900.0
2009-12-18 10:00:00,18.58,18.63,18.42,18.48,1576500.0,12.7151,12.7493,12.6056,12.6466,1576500.0
2009-12-18 10:30:00,18.48,18.48,18.33,18.36,1215800.0,12.6466,12.6466,12.544,12.5645,1215800.0
2009-12-18 11:00:00,18.36,18.45,18.31,18.34,1009900.0,12.5645,12.6261,12.5303,12.5508,1009900.0
2009-12-18 11:30:00,18.35,18.39,18.3,18.39,496000.0,12.5577,12.585,12.5235,12.585,496000.0
2009-12-18 12:00:00,18.39,18.44,18.36,18.44,327400.0,12.585,12.6193,12.5645,12.6193,327400.0
2009-12-18 12:30:00,18.43,18.44,18.37,18.4,513700.0,12.6124,12.6193,12.5714,12.5919,513700.0
2009-12-18 13:00:00,18.39,18.43,18.37,18.39,781500.0,12.585,12.6124,12.5714,12.585,781500.0
2009-12-18 13:30:00,18.4,18.41,18.39,18.4,410500.0,12.5919,12.5987,12.585,12.5919,410500.0
2009-12-18 14:00:00,18.4,18.48,18.4,18.48,400200.0,12.5919,12.6466,12.5919,12.6466,400200.0
2009-12-18 14:30:00,18.48,18.5,18.47,18.49,191300.0,12.6466,12.6603,12.6398,12.6535,191300.0
2009-12-18 15:00:00,18.48,18.49,18.41,18.44,551000.0,12.6466,12.6535,12.5987,12.6193,551000.0
2009-12-18 15:30:00,18.44,18.49,18.43,18.47,1223700.0,12.6193,12.6535,12.6124,12.6398,1223700.0
2009-12-21 09:30:00,18.58,18.78,18.58,18.67,915300.0,12.7151,12.8519,12.7151,12.7767,915300.0
2009-12-21 10:00:00,18.67,18.8,18.62,18.76,916300.0,12.7767,12.8656,12.7424,12.8383,916300.0
2009-12-21 10:30:00,18.76,18.8,18.72,18.79,710900.0,12.8383,12.8656,12.8109,12.8588,710900.0
2009-12-21 11:00:00,18.8,18.81,18.75,18.8,697600.0,12.8656,12.8725,12.8314,12.8656,697600.0
2009-12-21 11:30:00,18.8,18.95,18.79,18.95,821600.0,12.8656,12.9683,12.8588,12.9683,821600.0
2009-12-21 12:00:00,18.94,18.99,18.89,18.91,603700.0,12.9614,12.9956,12.9272,12.9409,603700.0
2009-12-21 12:30:00,18.92,18.92,18.86,18.91,323700.0,12.9477,12.9477,12.9067,12.9409,323700.0
2009-12-21 13:00:00,18.91,18.93,18.87,18.91,438500.0,12.9409,12.9546,12.9135,12.9409,438500.0
2009-12-21 13:30:00,18.92,18.92,18.8,18.86,530300.0,12.9477,12.9477,12.8656,12.9067,530300.0
2009-12-21 14:00:00,18.86,18.93,18.85,18.92,431200.0,12.9067,12.9546,12.8998,12.9477,431200.0
2009-12-21 14:30:00,18.92,18.96,18.9,18.95,438900.0,12.9477,12.9751,12.9341,12.9683,438900.0
2009-12-21 15:00:00,18.96,18.97,18.9,18.97,1000600.0,12.9751,12.982,12.9341,12.982,1000600.0
2009-12-21 15:30:00,18.97,19.0,18.94,18.99,1657800.0,12.982,13.0025,12.9614,12.9956,1657800.0
2009-12-22 09:30:00,18.97,19.07,18.9,18.99,782700.0,12.982,13.0504,12.9341,12.9956,782700.0
2009-12-22 10:00:00,18.99,19.24,18.98,19.23,1174500.0,12.9956,13.1667,12.9888,13.1599,1174500.0
2009-12-22 10:30:00,19.24,19.27,19.16,19.16,951400.0,13.1667,13.1873,13.112,13.112,951400.0
2009-12-22 11:00:00,19.16,19.18,19.07,19.18,1015900.0,13.112,13.1257,13.0504,13.1257,1015900.0
2009-12-22 11:30:00,19.17,19.25,19.14,19.19,760600.0,13.1188,13.1736,13.0983,13.1325,760600.0
2009-12-22 12:00:00,19.19,19.27,19.18,19.27,657500.0,13.1325,13.1873,13.1257,13.1873,657500.0
2009-12-22 12:30:00,19.26,19.34,19.26,19.32,814000.0,13.1804,13.2352,13.1804,13.2215,814000.0
2009-12-22 13:00:00,19.32,19.37,19.29,19.34,673900.0,13.2215,13.2557,13.201,13.2352,673900.0
2009-12-22 13:30:00,19.34,19.36,19.32,19.32,471600.0,13.2352,13.2489,13.2215,13.2215,471600.0
2009-12-22 14:00:00,19.32,19.34,19.29,19.31,670400.0,13.2215,13.2352,13.201,13.2146,670400.0
2009-12-22 14:30:00,19.31,19.32,19.25,19.28,1104400.0,13.2146,13.2215,13.1736,13.1941,1104400.0
2009-12-22 15:00:00,19.27,19.29,19.22,19.23,921700.0,13.1873,13.201,13.153,13.1599,921700.0
2009-12-22 15:30:00,19.23,19.25,19.21,19.23,1723400.0,13.1599,13.1736,13.1462,13.1599,1723400.0
2009-12-23 09:30:00,19.46,19.47,19.21,19.38,1359200.0,13.3173,13.3241,13.1462,13.2625,1359200.0
2009-12-23 10:00:00,19.38,19.44,19.32,19.42,1048800.0,13.2625,13.3036,13.2215,13.2899,1048800.0
2009-12-23 10:30:00,19.43,19.5,19.41,19.42,734400.0,13.2968,13.3447,13.2831,13.2899,734400.0
2009-12-23 11:00:00,19.41,19.42,19.36,19.37,778900.0,13.2831,13.2899,13.2489,13.2557,778900.0
2009-12-23 11:30:00,19.37,19.42,19.35,19.42,607600.0,13.2557,13.2899,13.242,13.2899,607600.0
2009-12-23 12:00:00,19.41,19.42,19.34,19.35,314800.0,13.2831,13.2899,13.2352,13.242,314800.0
2009-12-23 12:30:00,19.35,19.36,19.31,19.33,342300.0,13.242,13.2489,13.2146,13.2283,342300.0
2009-12-23 13:00:00,19.34,19.36,19.3,19.31,611500.0,13.2352,13.2489,13.2078,13.2146,611500.0
2009-12-23 13:30:00,19.32,19.36,19.31,19.34,503000.0,13.2215,13.2489,13.2146,13.2352,503000.0
2009-12-23 14:00:00,19.34,19.35,19.31,19.32,355900.0,13.2352,13.242,13.2146,13.2215,355900.0
2009-12-23 14:30:00,19.32,19.33,19.3,19.31,574800.0,13.2215,13.2283,13.2078,13.2146,574800.0
2009-12-23 15:00:00,19.3,19.33,19.29,19.29,868800.0,13.2078,13.2283,13.201,13.201,868800.0
2009-12-23 15:30:00,19.3,19.33,19.24,19.27,1584100.0,13.2078,13.2283,13.1667,13.1873,1584100.0
2009-12-24 09:30:00,19.31,19.42,19.31,19.35,483000.0,13.2146,13.2899,13.2146,13.242,483000.0
2009-12-24 10:00:00,19.35,19.42,19.31,19.34,561700.0,13.242,13.2899,13.2146,13.2352,561700.0
2009-12-24 10:30:00,19.34,19.37,19.27,19.29,482600.0,13.2352,13.2557,13.1873,13.201,482600.0
2009-12-24 11:00:00,19.29,19.35,19.27,19.33,246600.0,13.201,13.242,13.1873,13.2283,246600.0
2009-12-24 11:30:00,19.33,19.35,19.32,19.35,125500.0,13.2283,13.242,13.2215,13.242,125500.0
2009-12-24 12:00:00,19.35,19.35,19.29,19.3,274300.0,13.242,13.242,13.201,13.2078,274300.0
2009-12-24 12:30:00,19.3,19.3,19.24,19.3,537900.0,13.2078,13.2078,13.1667,13.2078,537900.0
2009-12-28 09:30:00,19.42,19.42,19.25,19.34,713400.0,13.2899,13.2899,13.1736,13.2352,713400.0
2009-12-28 10:00:00,19.35,19.37,19.27,19.32,447800.0,13.242,13.2557,13.1873,13.2215,447800.0
2009-12-28 10:30:00,19.31,19.32,19.28,19.31,457100.0,13.2146,13.2215,13.1941,13.2146,457100.0
2009-12-28 11:00:00,19.3,19.31,19.3,19.3,258500.0,13.2078,13.2146,13.2078,13.2078,258500.0
2009-12-28 11:30:00,19.31,19.36,19.3,19.35,490500.0,13.2146,13.2489,13.2078,13.242,490500.0
2009-12-28 12:00:00,19.34,19.35,19.3,19.32,274800.0,13.2352,13.242,13.2078,13.2215,274800.0
2009-12-28 12:30:00,19.32,19.32,19.3,19.31,170900.0,13.2215,13.2215,13.2078,13.2146,170900.0
2009-12-28 13:00:00,19.31,19.31,19.3,19.3,164600.0,13.2146,13.2146,13.2078,13.2078,164600.0
2009-12-28 13:30:00,19.31,19.35,19.3,19.33,471400.0,13.2146,13.242,13.2078,13.2283,471400.0
2009-12-28 14:00:00,19.33,19.34,19.16,19.17,609500.0,13.2283,13.2352,13.112,13.1188,609500.0
2009-12-28 14:30:00,19.17,19.24,19.14,19.15,954700.0,13.1188,13.1667,13.0983,13.1051,954700.0
2009-12-28 15:00:00,19.14,19.19,19.11,19.15,682600.0,13.0983,13.1325,13.0778,13.1051,682600.0
2009-12-28 15:30:00,19.15,19.23,19.14,19.22,1124400.0,13.1051,13.1599,13.0983,13.153,1124400.0
2009-12-29 09:30:00,19.22,19.34,19.17,19.33,532300.0,13.153,13.2352,13.1188,13.2283,532300.0
2009-12-29 10:00:00,19.34,19.35,19.26,19.29,406400.0,13.2352,13.242,13.1804,13.201,406400.0
2009-12-29 10:30:00,19.3,19.3,19.25,19.26,339300.0,13.2078,13.2078,13.1736,13.1804,339300.0
2009-12-29 11:00:00,19.25,19.26,19.19,19.19,446600.0,13.1736,13.1804,13.1325,13.1325,446600.0
2009-12-29 11:30:00,19.19,19.2,19.15,19.17,325700.0,13.1325,13.1394,13.1051,13.1188,325700.0
2009-12-29 12:00:00,19.17,19.2,19.17,19.19,322200.0,13.1188,13.1394,13.1188,13.1325,322200.0
2009-12-29 12:30:00,19.2,19.24,19.19,19.23,185700.0,13.1394,13.1667,13.1325,13.1599,185700.0
2009-12-29 13:00:00,19.23,19.23,19.22,19.23,101400.0,13.1599,13.1599,13.153,13.1599,101400.0
2009-12-29 13:30:00,19.23,19.25,19.22,19.25,209000.0,13.1599,13.1736,13.153,13.1736,209000.0
2009-12-29 14:00:00,19.25,19.25,19.23,19.25,269000.0,13.1736,13.1736,13.1599,13.1736,269000.0
2009-12-29 14:30:00,19.25,19.25,19.21,19.21,438300.0,13.1736,13.1736,13.1462,13.1462,438300.0
2009-12-29 15:00:00,19.21,19.26,19.2,19.23,639500.0,13.1462,13.1804,13.1394,13.1599,639500.0
2009-12-29 15:30:00,19.23,19.24,19.18,19.2,782200.0,13.1599,13.1667,13.1257,13.1394,782200.0
2009-12-30 09:30:00,19.1,19.2,19.01,19.18,737800.0,13.0709,13.1394,13.0093,13.1257,737800.0
2009-12-30 10:00:00,19.18,19.19,19.15,19.17,518800.0,13.1257,13.1325,13.1051,13.1188,518800.0
2009-12-30 10:30:00,19.18,19.2,19.12,19.18,539100.0,13.1257,13.1394,13.0846,13.1257,539100.0
2009-12-30 11:00:00,19.19,19.24,19.18,19.23,430100.0,13.1325,13.1667,13.1257,13.1599,430100.0
2009-12-30 11:30:00,19.22,19.24,19.2,19.24,398600.0,13.153,13.1667,13.1394,13.1667,398600.0
2009-12-30 12:00:00,19.23,19.25,19.23,19.25,269700.0,13.1599,13.1736,13.1599,13.1736,269700.0
2009-12-30 12:30:00,19.25,19.25,19.15,19.23,469300.0,13.1736,13.1736,13.1051,13.1599,469300.0
2009-12-30 13:00:00,19.23,19.25,19.2,19.23,357200.0,13.1599,13.1736,13.1394,13.1599,357200.0
2009-12-30 13:30:00,19.23,19.25,19.2,19.25,253400.0,13.1599,13.1736,13.1394,13.1736,253400.0
2009-12-30 14:00:00,19.24,19.28,19.21,19.25,564700.0,13.1667,13.1941,13.1462,13.1736,564700.0
2009-12-30 14:30:00,19.24,19.36,19.24,19.36,418600.0,13.1667,13.2489,13.1667,13.2489,418600.0
2009-12-30 15:00:00,19.36,19.36,19.32,19.33,414400.0,13.2489,13.2489,13.2215,13.2283,414400.0
2009-12-30 15:30:00,19.33,19.37,19.3,19.34,1054100.0,13.2283,13.2557,13.2078,13.2352,1054100.0
2009-12-31 09:30:00,19.29,19.35,19.26,19.35,284000.0,13.201,13.242,13.1804,13.242,284000.0
2009-12-31 10:00:00,19.35,19.35,19.26,19.33,939500.0,13.242,13.242,13.1804,13.2283,939500.0
2009-12-31 10:30:00,19.33,19.35,19.31,19.32,427000.0,13.2283,13.242,13.2146,13.2215,427000.0
2009-12-31 11:00:00,19.32,19.35,19.31,19.34,821100.0,13.2215,13.242,13.2146,13.2352,821100.0
2009-12-31 11:30:00,19.33,19.44,19.33,19.44,728800.0,13.2283,13.3036,13.2283,13.3036,728800.0
2009-12-31 12:00:00,19.43,19.55,19.41,19.5,999100.0,13.2968,13.3789,13.2831,13.3447,999100.0
2009-12-31 12:30:00,19.51,19.53,19.46,19.5,361200.0,13.3515,13.3652,13.3173,13.3447,361200.0
2009-12-31 13:00:00,19.5,19.51,19.41,19.42,243000.0,13.3447,13.3515,13.2831,13.2899,243000.0
2009-12-31 13:30:00,19.41,19.43,19.35,19.41,405900.0,13.2831,13.2968,13.242,13.2831,405900.0
2009-12-31 14:00:00,19.4,19.43,19.38,19.42,283700.0,13.2762,13.2968,13.2625,13.2899,283700.0
2009-12-31 14:30:00,19.41,19.47,19.39,19.47,288300.0,13.2831,13.3241,13.2694,13.3241,288300.0
2009-12-31 15:00:00,19.48,19.48,19.42,19.43,406100.0,13.331,13.331,13.2899,13.2968,406100.0
2009-12-31 15:30:00,19.44,19.46,19.3,19.3,1112800.0,13.3036,13.3173,13.2078,13.2078,1112800.0
2010-01-04 09:30:00,19.47,19.55,19.31,19.5,2662700.0,13.3241,13.3789,13.2146,13.3447,2662700.0
2010-01-04 10:00:00,19.5,19.52,19.46,19.52,2092200.0,13.3447,13.3584,13.3173,13.3584,2092200.0
2010-01-04 10:30:00,19.51,19.75,19.51,19.63,1632300.0,13.3515,13.5157,13.3515,13.4336,1632300.0
2010-01-04 11:00:00,19.62,19.69,19.61,19.69,790900.0,13.4268,13.4747,13.4199,13.4747,790900.0
2010-01-04 11:30:00,19.69,19.72,19.68,19.71,1445700.0,13.4747,13.4952,13.4678,13.4884,1445700.0
2010-01-04 12:00:00,19.7,19.71,19.67,19.69,663700.0,13.4815,13.4884,13.461,13.4747,663700.0
2010-01-04 12:30:00,19.7,19.73,19.68,19.7,712100.0,13.4815,13.5021,13.4678,13.4815,712100.0
2010-01-04 13:00:00,19.7,19.74,19.63,19.66,1394000.0,13.4815,13.5089,13.4336,13.4542,1394000.0
2010-01-04 13:30:00,19.66,19.72,19.64,19.71,1091700.0,13.4542,13.4952,13.4405,13.4884,1091700.0
2010-01-04 14:00:00,19.72,19.75,19.67,19.7,549100.0,13.4952,13.5157,13.461,13.4815,549100.0
2010-01-04 14:30:00,19.71,19.72,19.58,19.58,592400.0,13.4884,13.4952,13.3994,13.3994,592400.0
2010-01-04 15:00:00,19.58,19.62,19.57,19.6,657300.0,13.3994,13.4268,13.3926,13.4131,657300.0
2010-01-04 15:30:00,19.59,19.6,19.55,19.57,1386800.0,13.4063,13.4131,13.3789,13.3926,1386800.0
2010-01-05 09:30:00,19.85,20.0,19.83,19.95,1999500.0,13.5842,13.6868,13.5705,13.6526,1999500.0
2010-01-05 10:00:00,19.95,19.97,19.87,19.96,2494600.0,13.6526,13.6663,13.5979,13.6595,2494600.0
2010-01-05 10:30:00,19.96,20.06,19.95,19.98,1993900.0,13.6595,13.7279,13.6526,13.6731,1993900.0
2010-01-05 11:00:00,19.99,19.99,19.71,19.74,1521000.0,13.68,13.68,13.4884,13.5089,1521000.0
2010-01-05 11:30:00,19.73,19.8,19.58,19.63,1650800.0,13.5021,13.55,13.3994,13.4336,1650800.0
2010-01-05 12:00:00,19.64,19.69,19.61,19.68,884800.0,13.4405,13.4747,13.4199,13.4678,884800.0
2010-01-05 12:30:00,19.69,19.69,19.6,19.61,609400.0,13.4747,13.4747,13.4131,13.4199,609400.0
2010-01-05 13:00:00,19.61,19.62,19.51,19.52,709400.0,13.4199,13.4268,13.3515,13.3584,709400.0
2010-01-05 13:30:00,19.52,19.52,19.49,19.51,775600.0,13.3584,13.3584,13.3378,13.3515,775600.0
2010-01-05 14:00:00,19.5,19.57,19.47,19.56,1343200.0,13.3447,13.3926,13.3241,13.3857,1343200.0
2010-01-05 14:30:00,19.55,19.6,19.55,19.57,573100.0,13.3789,13.4131,13.3789,13.3926,573100.0
2010-01-05 15:00:00,19.56,19.61,19.56,19.59,632800.0,13.3857,13.4199,13.3857,13.4063,632800.0
2010-01-05 15:30:00,19.59,19.63,19.58,19.62,1410400.0,13.4063,13.4336,13.3994,13.4268,1410400.0
2010-01-06 09:30:00,19.57,19.78,19.51,19.68,1001900.0,13.3926,13.5363,13.3515,13.4678,1001900.0
2010-01-06 10:00:00,19.67,19.75,19.62,19.71,830900.0,13.461,13.5157,13.4268,13.4884,830900.0
2010-01-06 10:30:00,19.71,19.75,19.6,19.75,438500.0,13.4884,13.5157,13.4131,13.5157,438500.0
2010-01-06 11:00:00,19.75,19.76,19.6,19.72,516500.0,13.5157,13.5226,13.4131,13.4952,516500.0
2010-01-06 11:30:00,19.72,19.74,19.63,19.66,2009700.0,13.4952,13.5089,13.4336,13.4542,2009700.0
2010-01-06 12:00:00,19.66,19.67,19.47,19.48,2129200.0,13.4542,13.461,13.3241,13.331,2129200.0
2010-01-06 12:30:00,19.48,19.5,19.47,19.48,387400.0,13.331,13.3447,13.3241,13.331,387400.0
2010-01-06 13:00:00,19.49,19.53,19.49,19.52,540400.0,13.3378,13.3652,13.3378,13.3584,540400.0
2010-01-06 13:30:00,19.52,19.52,19.42,19.45,680200.0,13.3584,13.3584,13.2899,13.3104,680200.0
2010-01-06 14:00:00,19.44,19.49,19.35,19.4,983900.0,13.3036,13.3378,13.242,13.2762,983900.0
2010-01-06 14:30:00,19.4,19.51,19.38,19.44,1027700.0,13.2762,13.3515,13.2625,13.3036,1027700.0
2010-01-06 15:00:00,19.45,19.45,19.33,19.37,845400.0,13.3104,13.3104,13.2283,13.2557,845400.0
2010-01-06 15:30:00,19.36,19.39,19.31,19.37,1445300.0,13.2489,13.2694,13.2146,13.2557,1445300.0
2010-01-07 09:30:00,19.33,19.38,19.25,19.33,1516400.0,13.2283,13.2625,13.1736,13.2283,1516400.0
2010-01-07 10:00:00,19.33,19.47,19.31,19.4,792300.0,13.2283,13.3241,13.2146,13.2762,792300.0
2010-01-07 10:30:00,19.41,19.54,19.4,19.51,620700.0,13.2831,13.372,13.2762,13.3515,620700.0
2010-01-07 11:00:00,19.5,19.59,19.47,19.52,1050900.0,13.3447,13.4063,13.3241,13.3584,1050900.0
2010-01-07 11:30:00,19.52,19.55,19.47,19.48,510800.0,13.3584,13.3789,13.3241,13.331,510800.0
2010-01-07 12:00:00,19.47,19.51,19.4,19.48,695000.0,13.3241,13.3515,13.2762,13.331,695000.0
2010-01-07 12:30:00,19.48,19.52,19.42,19.49,424900.0,13.331,13.3584,13.2899,13.3378,424900.0
2010-01-07 13:00:00,19.48,19.49,19.42,19.42,380900.0,13.331,13.3378,13.2899,13.2899,380900.0
2010-01-07 13:30:00,19.42,19.52,19.42,19.48,454500.0,13.2899,13.3584,13.2899,13.331,454500.0
2010-01-07 14:00:00,19.49,19.56,19.48,19.53,632100.0,13.3378,13.3857,13.331,13.3652,632100.0
2010-01-07 14:30:00,19.53,19.6,19.53,19.6,481300.0,13.3652,13.4131,13.3652,13.4131,481300.0
2010-01-07 15:00:00,19.6,19.6,19.49,19.54,788200.0,13.4131,13.4131,13.3378,13.372,788200.0
2010-01-07 15:30:00,19.53,19.6,19.53,19.59,1108100.0,13.3652,13.4131,13.3652,13.4063,1108100.0
2010-01-08 09:30:00,19.46,19.59,19.36,19.41,751500.0,13.3173,13.4063,13.2489,13.2831,751500.0
2010-01-08 10:00:00,19.41,19.56,19.4,19.52,886700.0,13.2831,13.3857,13.2762,13.3584,886700.0
2010-01-08 10:30:00,19.53,19.63,19.46,19.63,976300.0,13.3652,13.4336,13.3173,13.4336,976300.0
2010-01-08 11:00:00,19.62,19.75,19.6,19.71,1083100.0,13.4268,13.5157,13.4131,13.4884,1083100.0
2010-01-08 11:30:00,19.71,19.74,19.63,19.73,632900.0,13.4884,13.5089,13.4336,13.5021,632900.0
2010-01-08 12:00:00,19.73,19.76,19.68,19.7,570100.0,13.5021,13.5226,13.4678,13.4815,570100.0
2010-01-08 12:30:00,19.7,19.72,19.68,19.69,583800.0,13.4815,13.4952,13.4678,13.4747,583800.0
2010-01-08 13:00:00,19.69,19.8,19.69,19.78,544800.0,13.4747,13.55,13.4747,13.5363,544800.0
2010-01-08 13:30:00,19.79,19.83,19.78,19.81,776900.0,13.5431,13.5705,13.5363,13.5568,776900.0
2010-01-08 14:00:00,19.79,19.91,19.79,19.89,1005100.0,13.5431,13.6252,13.5431,13.6116,1005100.0
2010-01-08 14:30:00,19.89,19.92,19.86,19.89,801200.0,13.6116,13.6321,13.591,13.6116,801200.0
2010-01-08 15:00:00,19.88,19.89,19.84,19.86,551900.0,13.6047,13.6116,13.5773,13.591,551900.0
2010-01-08 15:30:00,19.86,19.91,19.83,19.88,1795700.0,13.591,13.6252,13.5705,13.6047,1795700.0
2010-01-11 09:30:00,20.6,20.85,20.46,20.52,3725100.0,14.0974,14.2685,14.0016,14.0427,3725100.0
2010-01-11 10:00:00,20.52,20.56,20.35,20.37,3487500.0,14.0427,14.0701,13.9264,13.94,3487500.0
2010-01-11 10:30:00,20.38,20.42,20.22,20.4,3369900.0,13.9469,13.9743,13.8374,13.9606,3369900.0
2010-01-11 11:00:00,20.39,20.43,20.3,20.37,1692000.0,13.9537,13.9811,13.8921,13.94,1692000.0
2010-01-11 11:30:00,20.38,20.51,20.36,20.46,1323800.0,13.9469,14.0358,13.9332,14.0016,1323800.0
2010-01-11 12:00:00,20.47,20.5,20.44,20.47,982600.0,14.0085,14.029,13.9879,14.0085,982600.0
2010-01-11 12:30:00,20.47,20.48,20.37,20.45,1550400.0,14.0085,14.0153,13.94,13.9948,1550400.0
2010-01-11 13:00:00,20.44,20.57,20.41,20.51,817800.0,13.9879,14.0769,13.9674,14.0358,817800.0
2010-01-11 13:30:00,20.51,20.57,20.46,20.53,1038400.0,14.0358,14.0769,14.0016,14.0495,1038400.0
2010-01-11 14:00:00,20.53,20.56,20.45,20.45,2295100.0,14.0495,14.0701,13.9948,13.9948,2295100.0
2010-01-11 14:30:00,20.45,20.47,20.38,20.44,931900.0,13.9948,14.0085,13.9469,13.9879,931900.0
2010-01-11 15:00:00,20.44,20.51,20.43,20.5,1412300.0,13.9879,14.0358,13.9811,14.029,1412300.0
2010-01-11 15:30:00,20.5,20.51,20.43,20.49,2183900.0,14.029,14.0358,13.9811,14.0222,2183900.0
2010-01-12 09:30:00,20.34,20.35,20.02,20.11,1841300.0,13.9195,13.9264,13.7005,13.7621,1841300.0
2010-01-12 10:00:00,20.12,20.23,20.1,20.19,1715700.0,13.769,13.8442,13.7553,13.8169,1715700.0
2010-01-12 10:30:00,20.19,20.49,20.17,20.36,1634300.0,13.8169,14.0222,13.8032,13.9332,1634300.0
2010-01-12 11:00:00,20.37,20.38,20.26,20.3,1081400.0,13.94,13.9469,13.8648,13.8921,1081400.0
2010-01-12 11:30:00,20.31,20.31,20.2,20.25,796300.0,13.899,13.899,13.8237,13.8579,796300.0
2010-01-12 12:00:00,20.25,20.25,20.1,20.1,717000.0,13.8579,13.8579,13.7553,13.7553,717000.0
2010-01-12 12:30:00,20.11,20.18,20.06,20.11,1274900.0,13.7621,13.81,13.7279,13.7621,1274900.0
2010-01-12 13:00:00,20.11,20.15,20.09,20.09,1300200.0,13.7621,13.7895,13.7484,13.7484,1300200.0
2010-01-12 13:30:00,20.1,20.27,20.09,20.27,1068500.0,13.7553,13.8716,13.7484,13.8716,1068500.0
2010-01-12 14:00:00,20.26,20.27,20.21,20.21,598200.0,13.8648,13.8716,13.8305,13.8305,598200.0
2010-01-12 14:30:00,20.22,20.28,20.17,20.28,590800.0,13.8374,13.8784,13.8032,13.8784,590800.0
2010-01-12 15:00:00,20.28,20.28,20.2,20.27,916500.0,13.8784,13.8784,13.8237,13.8716,916500.0
2010-01-12 15:30:00,20.26,20.27,20.16,20.18,1751100.0,13.8648,13.8716,13.7963,13.81,1751100.0
2010-01-13 09:30:00,20.34,20.59,20.28,20.49,1540000.0,13.9195,14.0906,13.8784,14.0222,1540000.0
2010-01-13 10:00:00,20.49,20.51,20.19,20.19,1654300.0,14.0222,14.0358,13.8169,13.8169,1654300.0
2010-01-13 10:30:00,20.19,20.32,20.16,20.27,1874200.0,13.8169,13.9058,13.7963,13.8716,1874200.0
2010-01-13 11:00:00,20.28,20.36,20.22,20.34,1057100.0,13.8784,13.9332,13.8374,13.9195,1057100.0
2010-01-13 11:30:00,20.34,20.36,20.25,20.25,1468100.0,13.9195,13.9332,13.8579,13.8579,1468100.0
2010-01-13 12:00:00,20.25,20.33,20.23,20.28,822800.0,13.8579,13.9127,13.8442,13.8784,822800.0
2010-01-13 12:30:00,20.28,20.31,20.25,20.25,896000.0,13.8784,13.899,13.8579,13.8579,896000.0
2010-01-13 13:00:00,20.25,20.29,20.24,20.27,651200.0,13.8579,13.8853,13.8511,13.8716,651200.0
2010-01-13 13:30:00,20.26,20.27,20.2,20.22,654000.0,13.8648,13.8716,13.8237,13.8374,654000.0
2010-01-13 14:00:00,20.21,20.29,20.2,20.23,763400.0,13.8305,13.8853,13.8237,13.8442,763400.0
2010-01-13 14:30:00,20.24,20.29,20.21,20.24,780600.0,13.8511,13.8853,13.8305,13.8511,780600.0
2010-01-13 15:00:00,20.25,20.3,20.24,20.27,847900.0,13.8579,13.8921,13.8511,13.8716,847900.0
2010-01-13 15:30:00,20.26,20.33,20.26,20.3,1732500.0,13.8648,13.9127,13.8648,13.8921,1732500.0
2010-01-14 09:30:00,20.26,20.37,20.15,20.18,1463500.0,13.8648,13.94,13.7895,13.81,1463500.0
2010-01-14 10:00:00,20.19,20.27,20.19,20.23,1276000.0,13.8169,13.8716,13.8169,13.8442,1276000.0
2010-01-14 10:30:00,20.23,20.26,20.06,20.14,2025900.0,13.8442,13.8648,13.7279,13.7826,2025900.0
2010-01-14 11:00:00,20.14,20.18,20.13,20.14,1355200.0,13.7826,13.81,13.7758,13.7826,1355200.0
2010-01-14 11:30:00,20.14,20.15,20.06,20.07,594700.0,13.7826,13.7895,13.7279,13.7347,594700.0
2010-01-14 12:00:00,20.08,20.19,20.07,20.19,658800.0,13.7416,13.8169,13.7347,13.8169,658800.0
2010-01-14 12:30:00,20.19,20.24,20.17,20.18,447400.0,13.8169,13.8511,13.8032,13.81,447400.0
2010-01-14 13:00:00,20.18,20.19,20.14,20.15,650500.0,13.81,13.8169,13.7826,13.7895,650500.0
2010-01-14 13:30:00,20.15,20.17,20.07,20.09,710200.0,13.7895,13.8032,13.7347,13.7484,710200.0
2010-01-14 14:00:00,20.1,20.16,20.09,20.15,550400.0,13.7553,13.7963,13.7484,13.7895,550400.0
2010-01-14 14:30:00,20.13,20.23,20.13,20.22,1006500.0,13.7758,13.8442,13.7758,13.8374,1006500.0
2010-01-14 15:00:00,20.21,20.28,20.21,20.24,1154400.0,13.8305,13.8784,13.8305,13.8511,1154400.0
2010-01-14 15:30:00,20.25,20.27,20.18,20.21,1435600.0,13.8579,13.8716,13.81,13.8305,1435600.0
2010-01-15 09:30:00,20.24,20.24,19.83,19.9,3110400.0,13.8511,13.8511,13.5705,13.6184,3110400.0
2010-01-15 10:00:00,19.9,19.96,19.75,19.8,1501800.0,13.6184,13.6595,13.5157,13.55,1501800.0
2010-01-15 10:30:00,19.79,19.81,19.7,19.75,892300.0,13.5431,13.5568,13.4815,13.5157,892300.0
2010-01-15 11:00:00,19.76,19.81,19.69,19.72,1306300.0,13.5226,13.5568,13.4747,13.4952,1306300.0
2010-01-15 11:30:00,19.73,19.74,19.68,19.71,642300.0,13.5021,13.5089,13.4678,13.4884,642300.0
2010-01-15 12:00:00,19.7,19.78,19.69,19.69,386500.0,13.4815,13.5363,13.4747,13.4747,386500.0
2010-01-15 12:30:00,19.69,19.73,19.67,19.69,481900.0,13.4747,13.5021,13.461,13.4747,481900.0
2010-01-15 13:00:00,19.69,19.7,19.58,19.58,895300.0,13.4747,13.4815,13.3994,13.3994,895300.0
2010-01-15 13:30:00,19.58,19.59,19.49,19.57,1222700.0,13.3994,13.4063,13.3378,13.3926,1222700.0
2010-01-15 14:00:00,19.58,19.65,19.56,19.61,1044700.0,13.3994,13.4473,13.3857,13.4199,1044700.0
2010-01-15 14:30:00,19.61,19.66,19.6,19.63,728100.0,13.4199,13.4542,13.4131,13.4336,728100.0
2010-01-15 15:00:00,19.62,19.71,19.62,19.68,969300.0,13.4268,13.4884,13.4268,13.4678,969300.0
2010-01-15 15:30:00,19.68,19.7,19.62,19.67,2203100.0,13.4678,13.4815,13.4268,13.461,2203100.0
2010-01-19 09:30:00,19.3,19.67,19.25,19.65,1656000.0,13.2078,13.461,13.1736,13.4473,1656000.0
2010-01-19 10:00:00,19.65,19.66,19.4,19.41,2751800.0,13.4473,13.4542,13.2762,13.2831,2751800.0
2010-01-19 10:30:00,19.4,19.55,19.39,19.53,1684100.0,13.2762,13.3789,13.2694,13.3652,1684100.0
2010-01-19 11:00:00,19.53,19.56,19.5,19.54,1094300.0,13.3652,13.3857,13.3447,13.372,1094300.0
2010-01-19 11:30:00,19.54,19.55,19.49,19.5,906200.0,13.372,13.3789,13.3378,13.3447,906200.0
2010-01-19 12:00:00,19.5,19.57,19.5,19.53,1206100.0,13.3447,13.3926,13.3447,13.3652,1206100.0
2010-01-19 12:30:00,19.54,19.59,19.51,19.59,717800.0,13.372,13.4063,13.3515,13.4063,717800.0
2010-01-19 13:00:00,19.58,19.61,19.55,19.58,699100.0,13.3994,13.4199,13.3789,13.3994,699100.0
2010-01-19 13:30:00,19.58,19.58,19.56,19.57,448600.0,13.3994,13.3994,13.3857,13.3926,448600.0
2010-01-19 14:00:00,19.57,19.59,19.51,19.58,1269700.0,13.3926,13.4063,13.3515,13.3994,1269700.0
2010-01-19 14:30:00,19.58,19.62,19.57,19.61,782100.0,13.3994,13.4268,13.3926,13.4199,782100.0
2010-01-19 15:00:00,19.61,19.76,19.61,19.75,1987900.0,13.4199,13.5226,13.4199,13.5157,1987900.0
2010-01-19 15:30:00,19.75,19.79,19.56,19.79,2740200.0,13.5157,13.5431,13.3857,13.5431,2740200.0
2010-01-20 09:30:00,19.64,19.66,19.45,19.56,1205900.0,13.4405,13.4542,13.3104,13.3857,1205900.0
2010-01-20 10:00:00,19.56,19.57,19.34,19.38,1261200.0,13.3857,13.3926,13.2352,13.2625,1261200.0
2010-01-20 10:30:00,19.39,19.55,19.35,19.46,1489500.0,13.2694,13.3789,13.242,13.3173,1489500.0
2010-01-20 11:00:00,19.47,19.51,19.34,19.51,1636900.0,13.3241,13.3515,13.2352,13.3515,1636900.0
2010-01-20 11:30:00,19.51,19.62,19.49,19.56,1197800.0,13.3515,13.4268,13.3378,13.3857,1197800.0
2010-01-20 12:00:00,19.56,19.67,19.55,19.66,1045300.0,13.3857,13.461,13.3789,13.4542,1045300.0
2010-01-20 12:30:00,19.67,19.68,19.62,19.65,536000.0,13.461,13.4678,13.4268,13.4473,536000.0
2010-01-20 13:00:00,19.65,19.69,19.56,19.67,1390100.0,13.4473,13.4747,13.3857,13.461,1390100.0
2010-01-20 13:30:00,19.67,19.83,19.67,19.8,1066000.0,13.461,13.5705,13.461,13.55,1066000.0
2010-01-20 14:00:00,19.8,19.82,19.76,19.78,1073100.0,13.55,13.5637,13.5226,13.5363,1073100.0
2010-01-20 14:30:00,19.77,19.8,19.73,19.75,823400.0,13.5294,13.55,13.5021,13.5157,823400.0
2010-01-20 15:00:00,19.75,19.77,19.7,19.73,940100.0,13.5157,13.5294,13.4815,13.5021,940100.0
2010-01-20 15:30:00,19.73,19.77,19.68,19.76,1585000.0,13.5021,13.5294,13.4678,13.5226,1585000.0
2010-01-21 09:30:00,19.85,20.12,19.75,20.08,1541800.0,13.5842,13.769,13.5157,13.7416,1541800.0
2010-01-21 10:00:00,20.08,20.24,19.86,19.87,1996700.0,13.7416,13.8511,13.591,13.5979,1996700.0
2010-01-21 10:30:00,19.87,19.95,19.75,19.9,1899800.0,13.5979,13.6526,13.5157,13.6184,1899800.0
2010-01-21 11:00:00,19.9,19.91,19.68,19.73,945500.0,13.6184,13.6252,13.4678,13.5021,945500.0
2010-01-21 11:30:00,19.73,19.78,19.61,19.7,1461000.0,13.5021,13.5363,13.4199,13.4815,1461000.0
2010-01-21 12:00:00,19.71,19.79,19.55,19.55,1268500.0,13.4884,13.5431,13.3789,13.3789,1268500.0
2010-01-21 12:30:00,19.55,19.6,19.51,19.56,595200.0,13.3789,13.4131,13.3515,13.3857,595200.0
2010-01-21 13:00:00,19.56,19.62,19.51,19.61,582400.0,13.3857,13.4268,13.3515,13.4199,582400.0
2010-01-21 13:30:00,19.61,19.8,19.6,19.8,1000100.0,13.4199,13.55,13.4131,13.55,1000100.0
2010-01-21 14:00:00,19.79,19.8,19.66,19.74,647600.0,13.5431,13.55,13.4542,13.5089,647600.0
2010-01-21 14:30:00,19.74,19.77,19.68,19.75,649100.0,13.5089,13.5294,13.4678,13.5157,649100.0
2010-01-21 15:00:00,19.75,19.75,19.6,19.64,1603900.0,13.5157,13.5157,13.4131,13.4405,1603900.0
2010-01-21 15:30:00,19.64,19.68,19.57,19.6,2201000.0,13.4405,13.4678,13.3926,13.4131,2201000.0
2010-01-22 09:30:00,19.54,19.54,19.25,19.31,1563300.0,13.372,13.372,13.1736,13.2146,1563300.0
2010-01-22 10:00:00,19.32,19.36,18.85,18.98,2132900.0,13.2215,13.2489,12.8998,12.9888,2132900.0
2010-01-22 10:30:00,18.97,19.08,18.86,19.02,1193300.0,12.982,13.0572,12.9067,13.0162,1193300.0
2010-01-22 11:00:00,19.01,19.14,19.01,19.08,1308100.0,13.0093,13.0983,13.0093,13.0572,1308100.0
2010-01-22 11:30:00,19.08,19.1,19.0,19.09,699000.0,13.0572,13.0709,13.0025,13.0641,699000.0
2010-01-22 12:00:00,19.08,19.12,19.03,19.11,712300.0,13.0572,13.0846,13.023,13.0778,712300.0
2010-01-22 12:30:00,19.11,19.12,19.03,19.06,448700.0,13.0778,13.0846,13.023,13.0436,448700.0
2010-01-22 13:00:00,19.06,19.06,18.97,18.99,600100.0,13.0436,13.0436,12.982,12.9956,600100.0
2010-01-22 13:30:00,18.99,19.01,18.91,18.98,596500.0,12.9956,13.0093,12.9409,12.9888,596500.0
2010-01-22 14:00:00,18.98,19.01,18.9,18.92,528400.0,12.9888,13.0093,12.9341,12.9477,528400.0
2010-01-22 14:30:00,18.92,18.94,18.79,18.8,1010600.0,12.9477,12.9614,12.8588,12.8656,1010600.0
2010-01-22 15:00:00,18.79,18.8,18.6,18.7,1805300.0,12.8588,12.8656,12.7288,12.7972,1805300.0
2010-01-22 15:30:00,18.71,18.75,18.5,18.57,2795400.0,12.804,12.8314,12.6603,12.7082,2795400.0
2010-01-25 09:30:00,18.72,18.99,18.68,18.9,2466500.0,12.8109,12.9956,12.7835,12.9341,2466500.0
2010-01-25 10:00:00,18.9,18.98,18.79,18.92,2318200.0,12.9341,12.9888,12.8588,12.9477,2318200.0
2010-01-25 10:30:00,18.92,18.93,18.72,18.74,2033900.0,12.9477,12.9546,12.8109,12.8246,2033900.0
2010-01-25 11:00:00,18.75,18.75,18.54,18.56,1367600.0,12.8314,12.8314,12.6877,12.7014,1367600.0
2010-01-25 11:30:00,18.57,18.72,18.53,18.68,863400.0,12.7082,12.8109,12.6809,12.7835,863400.0
2010-01-25 12:00:00,18.68,18.75,18.67,18.7,468000.0,12.7835,12.8314,12.7767,12.7972,468000.0
2010-01-25 12:30:00,18.7,18.72,18.61,18.69,1067100.0,12.7972,12.8109,12.7356,12.7903,1067100.0
2010-01-25 13:00:00,18.68,18.73,18.64,18.66,1084200.0,12.7835,12.8177,12.7561,12.7698,1084200.0
2010-01-25 13:30:00,18.66,18.71,18.61,18.7,840700.0,12.7698,12.804,12.7356,12.7972,840700.0
2010-01-25 14:00:00,18.71,18.86,18.69,18.8,818000.0,12.804,12.9067,12.7903,12.8656,818000.0
2010-01-25 14:30:00,18.8,18.85,18.72,18.83,675600.0,12.8656,12.8998,12.8109,12.8862,675600.0
2010-01-25 15:00:00,18.83,18.87,18.75,18.75,1368900.0,12.8862,12.9135,12.8314,12.8314,1368900.0
2010-01-25 15:30:00,18.76,18.8,18.68,18.69,1804900.0,12.8383,12.8656,12.7835,12.7903,1804900.0
2010-01-26 09:30:00,18.67,18.69,18.06,18.15,3469700.0,12.7767,12.7903,12.3592,12.4208,3469700.0
2010-01-26 10:00:00,18.14,18.36,18.04,18.23,3187500.0,12.414,12.5645,12.3455,12.4755,3187500.0
2010-01-26 10:30:00,18.23,18.24,18.03,18.1,2797200.0,12.4755,12.4824,12.3387,12.3866,2797200.0
2010-01-26 11:00:00,18.09,18.15,18.04,18.1,1143500.0,12.3797,12.4208,12.3455,12.3866,1143500.0
2010-01-26 11:30:00,18.09,18.28,18.07,18.23,1914700.0,12.3797,12.5098,12.3661,12.4755,1914700.0
2010-01-26 12:00:00,18.23,18.41,18.22,18.41,1483800.0,12.4755,12.5987,12.4687,12.5987,1483800.0
2010-01-26 12:30:00,18.4,18.59,18.38,18.59,1303400.0,12.5919,12.7219,12.5782,12.7219,1303400.0
2010-01-26 13:00:00,18.59,18.59,18.46,18.52,748100.0,12.7219,12.7219,12.6329,12.674,748100.0
2010-01-26 13:30:00,18.51,18.63,18.5,18.63,527900.0,12.6672,12.7493,12.6603,12.7493,527900.0
2010-01-26 14:00:00,18.63,18.65,18.43,18.44,2095400.0,12.7493,12.763,12.6124,12.6193,2095400.0
2010-01-26 14:30:00,18.43,18.52,18.41,18.48,801300.0,12.6124,12.674,12.5987,12.6466,801300.0
2010-01-26 15:00:00,18.49,18.67,18.48,18.63,2028700.0,12.6535,12.7767,12.6466,12.7493,2028700.0
2010-01-26 15:30:00,18.64,18.71,18.59,18.65,4320600.0,12.7561,12.804,12.7219,12.763,4320600.0
2010-01-27 09:30:00,18.65,19.12,18.53,19.03,2130200.0,12.763,13.0846,12.6809,13.023,2130200.0
2010-01-27 10:00:00,19.03,19.05,18.71,18.87,1577900.0,13.023,13.0367,12.804,12.9135,1577900.0
2010-01-27 10:30:00,18.87,18.89,18.77,18.89,1224500.0,12.9135,12.9272,12.8451,12.9272,1224500.0
2010-01-27 11:00:00,18.89,18.94,18.83,18.9,1263400.0,12.9272,12.9614,12.8862,12.9341,1263400.0
2010-01-27 11:30:00,18.9,18.9,18.82,18.86,830400.0,12.9341,12.9341,12.8793,12.9067,830400.0
2010-01-27 12:00:00,18.87,18.92,18.84,18.92,731000.0,12.9135,12.9477,12.893,12.9477,731000.0
2010-01-27 12:30:00,18.92,18.97,18.85,18.86,1016500.0,12.9477,12.982,12.8998,12.9067,1016500.0
2010-01-27 13:00:00,18.87,18.94,18.83,18.87,784800.0,12.9135,12.9614,12.8862,12.9135,784800.0
2010-01-27 13:30:00,18.88,18.97,18.87,18.88,472900.0,12.9204,12.982,12.9135,12.9204,472900.0
2010-01-27 14:00:00,18.88,19.04,18.83,18.95,976900.0,12.9204,13.0299,12.8862,12.9683,976900.0
2010-01-27 14:30:00,18.94,19.11,18.93,19.05,1545000.0,12.9614,13.0778,12.9546,13.0367,1545000.0
2010-01-27 15:00:00,19.05,19.1,18.98,19.08,1739700.0,13.0367,13.0709,12.9888,13.0572,1739700.0
2010-01-27 15:30:00,19.09,19.21,19.05,19.15,2777400.0,13.0641,13.1462,13.0367,13.1051,2777400.0
2010-01-28 09:30:00,19.22,19.47,19.07,19.45,1852300.0,13.153,13.3241,13.0504,13.3104,1852300.0
2010-01-28 10:00:00,19.45,19.47,19.15,19.22,2197700.0,13.3104,13.3241,13.1051,13.153,2197700.0
2010-01-28 10:30:00,19.22,19.25,18.85,18.9,2083700.0,13.153,13.1736,12.8998,12.9341,2083700.0
2010-01-28 11:00:00,18.9,18.94,18.66,18.69,2023500.0,12.9341,12.9614,12.7698,12.7903,2023500.0
2010-01-28 11:30:00,18.69,18.75,18.49,18.59,2512800.0,12.7903,12.8314,12.6535,12.7219,2512800.0
2010-01-28 12:00:00,18.58,18.61,18.37,18.41,1189700.0,12.7151,12.7356,12.5714,12.5987,1189700.0
2010-01-28 12:30:00,18.42,18.45,18.31,18.36,1278500.0,12.6056,12.6261,12.5303,12.5645,1278500.0
2010-01-28 13:00:00,18.36,18.55,18.33,18.54,967000.0,12.5645,12.6945,12.544,12.6877,967000.0
2010-01-28 13:30:00,18.53,18.72,18.53,18.64,785500.0,12.6809,12.8109,12.6809,12.7561,785500.0
2010-01-28 14:00:00,18.65,18.72,18.58,18.71,910600.0,12.763,12.8109,12.7151,12.804,910600.0
2010-01-28 14:30:00,18.71,18.76,18.65,18.71,1236400.0,12.804,12.8383,12.763,12.804,1236400.0
2010-01-28 15:00:00,18.71,18.84,18.69,18.77,1449300.0,12.804,12.893,12.7903,12.8451,1449300.0
2010-01-28 15:30:00,18.77,18.81,18.6,18.61,2727600.0,12.8451,12.8725,12.7288,12.7356,2727600.0
2010-01-29 09:30:00,18.61,18.69,18.3,18.56,2175300.0,12.7356,12.7903,12.5235,12.7014,2175300.0
2010-01-29 10:00:00,18.56,18.81,18.51,18.8,1716400.0,12.7014,12.8725,12.6672,12.8656,1716400.0
2010-01-29 10:30:00,18.79,18.83,18.59,18.72,1279700.0,12.8588,12.8862,12.7219,12.8109,1279700.0
2010-01-29 11:00:00,18.72,18.75,18.43,18.44,1354800.0,12.8109,12.8314,12.6124,12.6193,1354800.0
2010-01-29 11:30:00,18.45,18.52,18.34,18.39,1056600.0,12.6261,12.674,12.5508,12.585,1056600.0
2010-01-29 12:00:00,18.38,18.43,18.3,18.41,895100.0,12.5782,12.6124,12.5235,12.5987,895100.0
2010-01-29 12:30:00,18.41,18.49,18.35,18.48,695100.0,12.5987,12.6535,12.5577,12.6466,695100.0
2010-01-29 13:00:00,18.48,18.48,18.42,18.44,855000.0,12.6466,12.6466,12.6056,12.6193,855000.0
2010-01-29 13:30:00,18.44,18.44,18.21,18.27,1022900.0,12.6193,12.6193,12.4619,12.5029,1022900.0
2010-01-29 14:00:00,18.27,18.28,18.13,18.14,1787900.0,12.5029,12.5098,12.4071,12.414,1787900.0
2010-01-29 14:30:00,18.14,18.17,18.02,18.1,1817200.0,12.414,12.4345,12.3318,12.3866,1817200.0
2010-01-29 15:00:00,18.09,18.11,18.01,18.06,1381700.0,12.3797,12.3934,12.325,12.3592,1381700.0
2010-01-29 15:30:00,18.06,18.17,18.01,18.06,2828600.0,12.3592,12.4345,12.325,12.3592,2828600.0
2010-02-01 09:30:00,18.16,18.31,18.12,18.23,1280800.0,12.4276,12.5303,12.4003,12.4755,1280800.0
2010-02-01 10:00:00,18.23,18.26,18.1,18.11,1802800.0,12.4755,12.4961,12.3866,12.3934,1802800.0
2010-02-01 10:30:00,18.11,18.17,17.97,18.01,1961900.0,12.3934,12.4345,12.2976,12.325,1961900.0
2010-02-01 11:00:00,18.01,18.2,17.98,18.16,1218900.0,12.325,12.455,12.3045,12.4276,1218900.0
2010-02-01 11:30:00,18.15,18.17,18.13,18.13,775300.0,12.4208,12.4345,12.4071,12.4071,775300.0
2010-02-01 12:00:00,18.13,18.25,18.13,18.24,1335000.0,12.4071,12.4892,12.4071,12.4824,1335000.0
2010-02-01 12:30:00,18.24,18.26,18.18,18.2,713900.0,12.4824,12.4961,12.4413,12.455,713900.0
2010-02-01 13:00:00,18.19,18.24,18.19,18.19,485700.0,12.4482,12.4824,12.4482,12.4482,485700.0
2010-02-01 13:30:00,18.19,18.2,18.13,18.16,667900.0,12.4482,12.455,12.4071,12.4276,667900.0
2010-02-01 14:00:00,18.16,18.16,18.11,18.16,727600.0,12.4276,12.4276,12.3934,12.4276,727600.0
2010-02-01 14:30:00,18.16,18.16,18.12,18.15,863100.0,12.4276,12.4276,12.4003,12.4208,863100.0
2010-02-01 15:00:00,18.14,18.17,18.12,18.17,1235300.0,12.414,12.4345,12.4003,12.4345,1235300.0
2010-02-01 15:30:00,18.17,18.17,18.13,18.15,2499400.0,12.4345,12.4345,12.4071,12.4208,2499400.0
2010-02-02 09:30:00,18.22,18.33,18.03,18.21,1788300.0,12.4687,12.544,12.3387,12.4619,1788300.0
2010-02-02 10:00:00,18.21,18.28,18.13,18.22,1594600.0,12.4619,12.5098,12.4071,12.4687,1594600.0
2010-02-02 10:30:00,18.22,18.4,18.22,18.35,2061900.0,12.4687,12.5919,12.4687,12.5577,2061900.0
2010-02-02 11:00:00,18.35,18.44,18.29,18.42,1460800.0,12.5577,12.6193,12.5166,12.6056,1460800.0
2010-02-02 11:30:00,18.42,18.45,18.38,18.43,1129200.0,12.6056,12.6261,12.5782,12.6124,1129200.0
2010-02-02 12:00:00,18.43,18.59,18.41,18.59,1887600.0,12.6124,12.7219,12.5987,12.7219,1887600.0
2010-02-02 12:30:00,18.58,18.64,18.54,18.55,887700.0,12.7151,12.7561,12.6877,12.6945,887700.0
2010-02-02 13:00:00,18.54,18.64,18.53,18.64,434500.0,12.6877,12.7561,12.6809,12.7561,434500.0
2010-02-02 13:30:00,18.64,18.76,18.61,18.69,1053500.0,12.7561,12.8383,12.7356,12.7903,1053500.0
2010-02-02 14:00:00,18.69,18.7,18.62,18.67,773900.0,12.7903,12.7972,12.7424,12.7767,773900.0
2010-02-02 14:30:00,18.67,18.71,18.6,18.71,985800.0,12.7767,12.804,12.7288,12.804,985800.0
2010-02-02 15:00:00,18.7,18.78,18.68,18.76,1594600.0,12.7972,12.8519,12.7835,12.8383,1594600.0
2010-02-02 15:30:00,18.76,18.77,18.68,18.7,1796600.0,12.8383,12.8451,12.7835,12.7972,1796600.0
2010-02-03 09:30:00,18.65,18.96,18.6,18.96,1166100.0,12.763,12.9751,12.7288,12.9751,1166100.0
2010-02-03 10:00:00,18.95,19.05,18.88,18.94,1323100.0,12.9683,13.0367,12.9204,12.9614,1323100.0
2010-02-03 10:30:00,18.93,18.96,18.82,18.86,937600.0,12.9546,12.9751,12.8793,12.9067,937600.0
2010-02-03 11:00:00,18.86,18.92,18.85,18.88,666400.0,12.9067,12.9477,12.8998,12.9204,666400.0
2010-02-03 11:30:00,18.88,18.89,18.76,18.85,1085100.0,12.9204,12.9272,12.8383,12.8998,1085100.0
2010-02-03 12:00:00,18.85,18.97,18.83,18.87,819000.0,12.8998,12.982,12.8862,12.9135,819000.0
2010-02-03 12:30:00,18.88,18.99,18.87,18.88,523700.0,12.9204,12.9956,12.9135,12.9204,523700.0
2010-02-03 13:00:00,18.89,19.01,18.88,18.97,577200.0,12.9272,13.0093,12.9204,12.982,577200.0
2010-02-03 13:30:00,18.97,19.01,18.94,18.96,680700.0,12.982,13.0093,12.9614,12.9751,680700.0
2010-02-03 14:00:00,18.97,19.01,18.94,18.98,721700.0,12.982,13.0093,12.9614,12.9888,721700.0
2010-02-03 14:30:00,18.98,19.0,18.93,18.98,775200.0,12.9888,13.0025,12.9546,12.9888,775200.0
2010-02-03 15:00:00,18.98,19.01,18.92,18.95,1104600.0,12.9888,13.0093,12.9477,12.9683,1104600.0
2010-02-03 15:30:00,18.96,19.0,18.91,18.95,2006200.0,12.9751,13.0025,12.9409,12.9683,2006200.0
2010-02-04 09:30:00,18.76,18.77,18.45,18.51,1341400.0,12.8383,12.8451,12.6261,12.6672,1341400.0
2010-02-04 10:00:00,18.52,18.57,18.3,18.4,1704000.0,12.674,12.7082,12.5235,12.5919,1704000.0
2010-02-04 10:30:00,18.4,18.45,18.35,18.35,1194600.0,12.5919,12.6261,12.5577,12.5577,1194600.0
2010-02-04 11:00:00,18.35,18.42,18.3,18.36,1111400.0,12.5577,12.6056,12.5235,12.5645,1111400.0
2010-02-04 11:30:00,18.37,18.4,18.3,18.31,987100.0,12.5714,12.5919,12.5235,12.5303,987100.0
2010-02-04 12:00:00,18.32,18.34,18.28,18.28,646400.0,12.5371,12.5508,12.5098,12.5098,646400.0
2010-02-04 12:30:00,18.29,18.32,18.2,18.31,1005400.0,12.5166,12.5371,12.455,12.5303,1005400.0
2010-02-04 13:00:00,18.3,18.34,18.27,18.33,644100.0,12.5235,12.5508,12.5029,12.544,644100.0
2010-02-04 13:30:00,18.33,18.34,18.22,18.23,668000.0,12.544,12.5508,12.4687,12.4755,668000.0
2010-02-04 14:00:00,18.24,18.34,18.22,18.33,736200.0,12.4824,12.5508,12.4687,12.544,736200.0
2010-02-04 14:30:00,18.33,18.44,18.3,18.42,679300.0,12.544,12.6193,12.5235,12.6056,679300.0
2010-02-04 15:00:00,18.42,18.43,18.28,18.29,1282800.0,12.6056,12.6124,12.5098,12.5166,1282800.0
2010-02-04 15:30:00,18.28,18.32,18.24,18.26,3615000.0,12.5098,12.5371,12.4824,12.4961,3615000.0
2010-02-05 09:30:00,18.1,18.25,16.96,17.17,6896000.0,12.3866,12.4892,11.6064,11.7501,6896000.0
2010-02-05 10:00:00,17.18,17.55,17.16,17.49,2627600.0,11.757,12.0102,11.7433,11.9691,2627600.0
2010-02-05 10:30:00,17.49,17.67,17.47,17.62,2406000.0,11.9691,12.0923,11.9554,12.0581,2406000.0
2010-02-05 11:00:00,17.62,17.64,17.41,17.49,2525600.0,12.0581,12.0718,11.9144,11.9691,2525600.0
2010-02-05 11:30:00,17.49,17.58,17.36,17.58,2354400.0,11.9691,12.0307,11.8802,12.0307,2354400.0
2010-02-05 12:00:00,17.58,17.73,17.57,17.62,1326600.0,12.0307,12.1334,12.0239,12.0581,1326600.0
2010-02-05 12:30:00,17.62,17.64,17.54,17.64,648500.0,12.0581,12.0718,12.0034,12.0718,648500.0
2010-02-05 13:00:00,17.64,17.64,17.41,17.42,845500.0,12.0718,12.0718,11.9144,11.9212,845500.0
2010-02-05 13:30:00,17.41,17.44,17.31,17.33,1271900.0,11.9144,11.9349,11.846,11.8596,1271900.0
2010-02-05 14:00:00,17.33,17.63,17.33,17.62,1483200.0,11.8596,12.0649,11.8596,12.0581,1483200.0
2010-02-05 14:30:00,17.62,17.85,17.55,17.8,2866900.0,12.0581,12.2155,12.0102,12.1813,2866900.0
2010-02-05 15:00:00,17.8,18.06,17.8,17.95,3331500.0,12.1813,12.3592,12.1813,12.2839,3331500.0
2010-02-05 15:30:00,17.95,18.06,17.92,18.04,2920400.0,12.2839,12.3592,12.2634,12.3455,2920400.0
2010-02-08 09:30:00,18.04,18.16,17.75,17.85,1737500.0,12.3455,12.4276,12.1471,12.2155,1737500.0
2010-02-08 10:00:00,17.86,17.95,17.8,17.93,1166000.0,12.2223,12.2839,12.1813,12.2702,1166000.0
2010-02-08 10:30:00,17.92,17.99,17.88,17.95,873000.0,12.2634,12.3113,12.236,12.2839,873000.0
2010-02-08 11:00:00,17.96,18.17,17.92,18.13,1136100.0,12.2908,12.4345,12.2634,12.4071,1136100.0
2010-02-08 11:30:00,18.13,18.15,18.06,18.06,509800.0,12.4071,12.4208,12.3592,12.3592,509800.0
2010-02-08 12:00:00,18.07,18.09,18.0,18.08,360100.0,12.3661,12.3797,12.3182,12.3729,360100.0
2010-02-08 12:30:00,18.08,18.09,18.02,18.05,339100.0,12.3729,12.3797,12.3318,12.3524,339100.0
2010-02-08 13:00:00,18.06,18.06,17.92,17.94,481800.0,12.3592,12.3592,12.2634,12.2771,481800.0
2010-02-08 13:30:00,17.94,17.95,17.87,17.89,432600.0,12.2771,12.2839,12.2292,12.2429,432600.0
2010-02-08 14:00:00,17.9,17.98,17.9,17.96,455900.0,12.2497,12.3045,12.2497,12.2908,455900.0
2010-02-08 14:30:00,17.96,18.0,17.95,18.0,646100.0,12.2908,12.3182,12.2839,12.3182,646100.0
2010-02-08 15:00:00,17.99,18.0,17.9,17.95,897400.0,12.3113,12.3182,12.2497,12.2839,897400.0
2010-02-08 15:30:00,17.95,17.98,17.81,17.83,1616600.0,12.2839,12.3045,12.1881,12.2018,1616600.0
2010-02-09 09:30:00,18.0,18.18,17.83,17.99,1238800.0,12.3182,12.4413,12.2018,12.3113,1238800.0
2010-02-09 10:00:00,17.98,18.06,17.92,17.93,744200.0,12.3045,12.3592,12.2634,12.2702,744200.0
2010-02-09 10:30:00,17.92,17.99,17.76,17.77,981400.0,12.2634,12.3113,12.1539,12.1608,981400.0
2010-02-09 11:00:00,17.77,17.78,17.49,17.52,2570700.0,12.1608,12.1676,11.9691,11.9897,2570700.0
2010-02-09 11:30:00,17.51,17.78,17.48,17.7,1974600.0,11.9828,12.1676,11.9623,12.1128,1974600.0
2010-02-09 12:00:00,17.7,17.85,17.65,17.83,1553600.0,12.1128,12.2155,12.0786,12.2018,1553600.0
2010-02-09 12:30:00,17.84,17.92,17.75,17.84,1132000.0,12.2087,12.2634,12.1471,12.2087,1132000.0
2010-02-09 13:00:00,17.84,17.89,17.78,17.82,481300.0,12.2087,12.2429,12.1676,12.195,481300.0
2010-02-09 13:30:00,17.82,17.89,17.78,17.86,450000.0,12.195,12.2429,12.1676,12.2223,450000.0
2010-02-09 14:00:00,17.86,17.92,17.82,17.9,603700.0,12.2223,12.2634,12.195,12.2497,603700.0
2010-02-09 14:30:00,17.9,17.93,17.82,17.82,1000800.0,12.2497,12.2702,12.195,12.195,1000800.0
2010-02-09 15:00:00,17.82,17.91,17.79,17.89,1644700.0,12.195,12.2566,12.1744,12.2429,1644700.0
2010-02-09 15:30:00,17.89,17.9,17.74,17.74,2471800.0,12.2429,12.2497,12.1402,12.1402,2471800.0
2010-02-10 09:30:00,17.75,17.76,17.62,17.68,1372400.0,12.1471,12.1539,12.0581,12.0992,1372400.0
2010-02-10 10:00:00,17.69,17.7,17.35,17.46,1712900.0,12.106,12.1128,11.8733,11.9486,1712900.0
2010-02-10 10:30:00,17.46,17.54,17.43,17.5,1125900.0,11.9486,12.0034,11.9281,11.976,1125900.0
2010-02-10 11:00:00,17.5,17.59,17.49,17.55,664100.0,11.976,12.0376,11.9691,12.0102,664100.0
2010-02-10 11:30:00,17.55,17.56,17.51,17.54,506500.0,12.0102,12.017,11.9828,12.0034,506500.0
2010-02-10 12:00:00,17.54,17.6,17.5,17.59,739000.0,12.0034,12.0444,11.976,12.0376,739000.0
2010-02-10 12:30:00,17.6,17.65,17.54,17.6,560400.0,12.0444,12.0786,12.0034,12.0444,560400.0
2010-02-10 13:00:00,17.59,17.6,17.53,17.56,852100.0,12.0376,12.0444,11.9965,12.017,852100.0
2010-02-10 13:30:00,17.56,17.56,17.51,17.55,660300.0,12.017,12.017,11.9828,12.0102,660300.0
2010-02-10 14:00:00,17.55,17.59,17.53,17.54,734800.0,12.0102,12.0376,11.9965,12.0034,734800.0
2010-02-10 14:30:00,17.54,17.55,17.48,17.5,801900.0,12.0034,12.0102,11.9623,11.976,801900.0
2010-02-10 15:00:00,17.5,17.58,17.48,17.57,1244300.0,11.976,12.0307,11.9623,12.0239,1244300.0
2010-02-10 15:30:00,17.56,17.57,17.5,17.53,1327800.0,12.017,12.0239,11.976,11.9965,1327800.0
2010-02-11 09:30:00,17.55,17.6,17.31,17.43,1117000.0,12.0102,12.0444,11.846,11.9281,1117000.0
2010-02-11 10:00:00,17.43,17.54,17.33,17.5,1397600.0,11.9281,12.0034,11.8596,11.976,1397600.0
2010-02-11 10:30:00,17.49,17.5,17.41,17.47,1229400.0,11.9691,11.976,11.9144,11.9554,1229400.0
2010-02-11 11:00:00,17.46,17.72,17.46,17.68,1695600.0,11.9486,12.1265,11.9486,12.0992,1695600.0
2010-02-11 11:30:00,17.68,17.83,17.67,17.82,1493900.0,12.0992,12.2018,12.0923,12.195,1493900.0
2010-02-11 12:00:00,17.83,17.94,17.82,17.87,1408200.0,12.2018,12.2771,12.195,12.2292,1408200.0
2010-02-11 12:30:00,17.86,17.91,17.86,17.89,468600.0,12.2223,12.2566,12.2223,12.2429,468600.0
2010-02-11 13:00:00,17.88,17.91,17.85,17.89,847800.0,12.236,12.2566,12.2155,12.2429,847800.0
2010-02-11 13:30:00,17.89,17.91,17.82,17.84,729400.0,12.2429,12.2566,12.195,12.2087,729400.0
2010-02-11 14:00:00,17.85,17.93,17.84,17.93,718400.0,12.2155,12.2702,12.2087,12.2702,718400.0
2010-02-11 14:30:00,17.92,17.94,17.86,17.9,714700.0,12.2634,12.2771,12.2223,12.2497,714700.0
2010-02-11 15:00:00,17.9,17.94,17.88,17.94,1139300.0,12.2497,12.2771,12.236,12.2771,1139300.0
2010-02-11 15:30:00,17.93,17.95,17.86,17.94,1217300.0,12.2702,12.2839,12.2223,12.2771,1217300.0
2010-02-12 09:30:00,17.78,17.82,17.49,17.57,1559500.0,12.1676,12.195,11.9691,12.0239,1559500.0
2010-02-12 10:00:00,17.57,17.62,17.47,17.55,1462000.0,12.0239,12.0581,11.9554,12.0102,1462000.0
2010-02-12 10:30:00,17.55,17.58,17.43,17.46,1007900.0,12.0102,12.0307,11.9281,11.9486,1007900.0
2010-02-12 11:00:00,17.45,17.53,17.42,17.52,659700.0,11.9418,11.9965,11.9212,11.9897,659700.0
2010-02-12 11:30:00,17.52,17.6,17.51,17.6,702600.0,11.9897,12.0444,11.9828,12.0444,702600.0
2010-02-12 12:00:00,17.59,17.85,17.59,17.76,1026600.0,12.0376,12.2155,12.0376,12.1539,1026600.0
2010-02-12 12:30:00,17.76,17.82,17.72,17.81,659400.0,12.1539,12.195,12.1265,12.1881,659400.0
2010-02-12 13:00:00,17.8,17.82,17.62,17.7,699100.0,12.1813,12.195,12.0581,12.1128,699100.0
2010-02-12 13:30:00,17.69,17.7,17.59,17.68,555800.0,12.106,12.1128,12.0376,12.0992,555800.0
2010-02-12 14:00:00,17.67,17.89,17.66,17.83,724400.0,12.0923,12.2429,12.0855,12.2018,724400.0
2010-02-12 14:30:00,17.84,17.86,17.79,17.81,630000.0,12.2087,12.2223,12.1744,12.1881,630000.0
2010-02-12 15:00:00,17.8,17.82,17.73,17.8,1678900.0,12.1813,12.195,12.1334,12.1813,1678900.0
2010-02-12 15:30:00,17.8,17.91,17.77,17.91,2869800.0,12.1813,12.2566,12.1608,12.2566,2869800.0
2010-02-16 09:30:00,18.01,18.19,17.87,17.96,926200.0,12.325,12.4482,12.2292,12.2908,926200.0
2010-02-16 10:00:00,17.96,18.01,17.92,17.98,622100.0,12.2908,12.325,12.2634,12.3045,622100.0
2010-02-16 10:30:00,17.99,18.1,17.98,18.01,988100.0,12.3113,12.3866,12.3045,12.325,988100.0
2010-02-16 11:00:00,18.01,18.02,17.98,18.02,727200.0,12.325,12.3318,12.3045,12.3318,727200.0
2010-02-16 11:30:00,18.02,18.1,18.01,18.07,811700.0,12.3318,12.3866,12.325,12.3661,811700.0
2010-02-16 12:00:00,18.07,18.08,18.02,18.02,585800.0,12.3661,12.3729,12.3318,12.3318,585800.0
2010-02-16 12:30:00,18.03,18.05,17.98,17.99,617400.0,12.3387,12.3524,12.3045,12.3113,617400.0
2010-02-16 13:00:00,17.98,18.04,17.98,18.03,526700.0,12.3045,12.3455,12.3045,12.3387,526700.0
2010-02-16 13:30:00,18.03,18.08,18.02,18.05,644200.0,12.3387,12.3729,12.3318,12.3524,644200.0
2010-02-16 14:00:00,18.05,18.07,18.05,18.07,639200.0,12.3524,12.3661,12.3524,12.3661,639200.0
2010-02-16 14:30:00,18.07,18.09,18.03,18.09,894600.0,12.3661,12.3797,12.3387,12.3797,894600.0
2010-02-16 15:00:00,18.08,18.09,18.02,18.06,1255800.0,12.3729,12.3797,12.3318,12.3592,1255800.0
2010-02-16 15:30:00,18.06,18.15,18.04,18.15,3207300.0,12.3592,12.4208,12.3455,12.4208,3207300.0
2010-02-17 09:30:00,18.23,18.24,17.9,17.96,1378500.0,12.4755,12.4824,12.2497,12.2908,1378500.0
2010-02-17 10:00:00,17.97,18.0,17.88,17.92,1059800.0,12.2976,12.3182,12.236,12.2634,1059800.0
2010-02-17 10:30:00,17.92,17.96,17.84,17.85,1143400.0,12.2634,12.2908,12.2087,12.2155,1143400.0
2010-02-17 11:00:00,17.85,17.92,17.81,17.86,779500.0,12.2155,12.2634,12.1881,12.2223,779500.0
2010-02-17 11:30:00,17.85,17.91,17.82,17.83,718500.0,12.2155,12.2566,12.195,12.2018,718500.0
2010-02-17 12:00:00,17.83,17.86,17.79,17.79,1042900.0,12.2018,12.2223,12.1744,12.1744,1042900.0
2010-02-17 12:30:00,17.8,17.86,17.79,17.84,943300.0,12.1813,12.2223,12.1744,12.2087,943300.0
2010-02-17 13:00:00,17.84,17.87,17.84,17.84,464500.0,12.2087,12.2292,12.2087,12.2087,464500.0
2010-02-17 13:30:00,17.85,17.86,17.84,17.86,519400.0,12.2155,12.2223,12.2087,12.2223,519400.0
2010-02-17 14:00:00,17.86,17.93,17.82,17.93,994100.0,12.2223,12.2702,12.195,12.2702,994100.0
2010-02-17 14:30:00,17.93,18.0,17.92,18.0,632100.0,12.2702,12.3182,12.2634,12.3182,632100.0
2010-02-17 15:00:00,18.0,18.0,17.96,18.0,578800.0,12.3182,12.3182,12.2908,12.3182,578800.0
2010-02-17 15:30:00,18.0,18.03,17.97,18.0,1713700.0,12.3182,12.3387,12.2976,12.3182,1713700.0
2010-02-18 09:30:00,17.95,17.98,17.8,17.9,890900.0,12.2839,12.3045,12.1813,12.2497,890900.0
2010-02-18 10:00:00,17.9,17.92,17.78,17.83,967800.0,12.2497,12.2634,12.1676,12.2018,967800.0
2010-02-18 10:30:00,17.83,17.89,17.79,17.88,664000.0,12.2018,12.2429,12.1744,12.236,664000.0
2010-02-18 11:00:00,17.88,18.01,17.87,17.98,1447000.0,12.236,12.325,12.2292,12.3045,1447000.0
2010-02-18 11:30:00,17.97,18.01,17.95,18.0,416200.0,12.2976,12.325,12.2839,12.3182,416200.0
2010-02-18 12:00:00,18.0,18.0,17.96,17.99,210100.0,12.3182,12.3182,12.2908,12.3113,210100.0
2010-02-18 12:30:00,17.98,17.99,17.93,17.96,208500.0,12.3045,12.3113,12.2702,12.2908,208500.0
2010-02-18 13:00:00,17.97,18.0,17.95,17.98,183800.0,12.2976,12.3182,12.2839,12.3045,183800.0
2010-02-18 13:30:00,17.98,18.0,17.96,17.97,302500.0,12.3045,12.3182,12.2908,12.2976,302500.0
2010-02-18 14:00:00,17.97,18.0,17.95,17.99,551200.0,12.2976,12.3182,12.2839,12.3113,551200.0
2010-02-18 14:30:00,17.99,18.04,17.98,18.0,836200.0,12.3113,12.3455,12.3045,12.3182,836200.0
2010-02-18 15:00:00,18.0,18.02,17.94,17.98,1365500.0,12.3182,12.3318,12.2771,12.3045,1365500.0
2010-02-18 15:30:00,17.98,18.01,17.97,17.98,1625300.0,12.3045,12.325,12.2976,12.3045,1625300.0
2010-02-19 09:30:00,17.82,18.03,17.82,17.92,1942300.0,12.195,12.3387,12.195,12.2634,1942300.0
2010-02-19 10:00:00,17.92,18.01,17.88,18.0,927900.0,12.2634,12.325,12.236,12.3182,927900.0
2010-02-19 10:30:00,18.0,18.0,17.94,18.0,491600.0,12.3182,12.3182,12.2771,12.3182,491600.0
2010-02-19 11:00:00,18.0,18.16,17.97,18.1,1677600.0,12.3182,12.4276,12.2976,12.3866,1677600.0
2010-02-19 11:30:00,18.1,18.1,18.03,18.08,868700.0,12.3866,12.3866,12.3387,12.3729,868700.0
2010-02-19 12:00:00,18.09,18.17,18.09,18.15,1124300.0,12.3797,12.4345,12.3797,12.4208,1124300.0
2010-02-19 12:30:00,18.16,18.21,18.12,18.2,490200.0,12.4276,12.4619,12.4003,12.455,490200.0
2010-02-19 13:00:00,18.19,18.2,18.16,18.18,373900.0,12.4482,12.455,12.4276,12.4413,373900.0
2010-02-19 13:30:00,18.19,18.25,18.18,18.25,606300.0,12.4482,12.4892,12.4413,12.4892,606300.0
2010-02-19 14:00:00,18.24,18.27,18.22,18.26,610800.0,12.4824,12.5029,12.4687,12.4961,610800.0
2010-02-19 14:30:00,18.26,18.3,18.25,18.25,697100.0,12.4961,12.5235,12.4892,12.4892,697100.0
2010-02-19 15:00:00,18.26,18.27,18.15,18.19,998700.0,12.4961,12.5029,12.4208,12.4482,998700.0
2010-02-19 15:30:00,18.19,18.31,18.19,18.27,1836200.0,12.4482,12.5303,12.4482,12.5029,1836200.0
2010-02-22 09:30:00,18.15,18.29,17.51,17.78,4561700.0,12.4208,12.5166,11.9828,12.1676,4561700.0
2010-02-22 10:00:00,17.78,17.79,17.6,17.72,2212600.0,12.1676,12.1744,12.0444,12.1265,2212600.0
2010-02-22 10:30:00,17.72,17.74,17.6,17.63,1272100.0,12.1265,12.1402,12.0444,12.0649,1272100.0
2010-02-22 11:00:00,17.63,17.7,17.6,17.6,814100.0,12.0649,12.1128,12.0444,12.0444,814100.0
2010-02-22 11:30:00,17.6,17.63,17.56,17.6,716500.0,12.0444,12.0649,12.017,12.0444,716500.0
2010-02-22 12:00:00,17.6,17.62,17.56,17.59,661200.0,12.0444,12.0581,12.017,12.0376,661200.0
2010-02-22 12:30:00,17.59,17.63,17.56,17.59,554200.0,12.0376,12.0649,12.017,12.0376,554200.0
2010-02-22 13:00:00,17.59,17.59,17.44,17.49,1926900.0,12.0376,12.0376,11.9349,11.9691,1926900.0
2010-02-22 13:30:00,17.49,17.55,17.48,17.5,1596700.0,11.9691,12.0102,11.9623,11.976,1596700.0
2010-02-22 14:00:00,17.5,17.69,17.5,17.67,1271000.0,11.976,12.106,11.976,12.0923,1271000.0
2010-02-22 14:30:00,17.68,17.74,17.66,17.74,645600.0,12.0992,12.1402,12.0855,12.1402,645600.0
2010-02-22 15:00:00,17.74,17.78,17.73,17.78,1272100.0,12.1402,12.1676,12.1334,12.1676,1272100.0
2010-02-22 15:30:00,17.78,17.78,17.71,17.75,3663200.0,12.1676,12.1676,12.1197,12.1471,3663200.0
2010-02-23 09:30:00,17.33,17.44,17.25,17.26,3897400.0,11.8596,11.9349,11.8049,11.8117,3897400.0
2010-02-23 10:00:00,17.25,17.29,17.16,17.26,3492700.0,11.8049,11.8323,11.7433,11.8117,3492700.0
2010-02-23 10:30:00,17.27,17.37,17.23,17.31,1735300.0,11.8186,11.887,11.7912,11.846,1735300.0
2010-02-23 11:00:00,17.31,17.34,17.27,17.3,1476700.0,11.846,11.8665,11.8186,11.8391,1476700.0
2010-02-23 11:30:00,17.3,17.34,17.29,17.3,1071100.0,11.8391,11.8665,11.8323,11.8391,1071100.0
2010-02-23 12:00:00,17.3,17.32,17.29,17.3,746200.0,11.8391,11.8528,11.8323,11.8391,746200.0
2010-02-23 12:30:00,17.31,17.33,17.28,17.3,1540400.0,11.846,11.8596,11.8254,11.8391,1540400.0
2010-02-23 13:00:00,17.3,17.32,17.28,17.3,1047100.0,11.8391,11.8528,11.8254,11.8391,1047100.0
2010-02-23 13:30:00,17.3,17.32,17.21,17.31,1380000.0,11.8391,11.8528,11.7775,11.846,1380000.0
2010-02-23 14:00:00,17.31,17.33,17.21,17.24,1462400.0,11.846,11.8596,11.7775,11.7981,1462400.0
2010-02-23 14:30:00,17.24,17.3,17.19,17.26,1068100.0,11.7981,11.8391,11.7638,11.8117,1068100.0
2010-02-23 15:00:00,17.26,17.27,17.21,17.24,1261300.0,11.8117,11.8186,11.7775,11.7981,1261300.0
2010-02-23 15:30:00,17.24,17.28,17.21,17.21,2324700.0,11.7981,11.8254,11.7775,11.7775,2324700.0
2010-02-24 09:30:00,17.26,17.63,17.25,17.52,2935500.0,11.8455,12.0994,11.8386,12.0239,2935500.0
2010-02-24 10:00:00,17.52,17.56,17.25,17.29,2197200.0,12.0239,12.0514,11.8386,11.8661,2197200.0
2010-02-24 10:30:00,17.29,17.51,17.25,17.44,1189000.0,11.8661,12.0171,11.8386,11.969,1189000.0
2010-02-24 11:00:00,17.43,17.49,17.39,17.42,925600.0,11.9622,12.0033,11.9347,11.9553,925600.0
2010-02-24 11:30:00,17.42,17.46,17.39,17.4,635800.0,11.9553,11.9827,11.9347,11.9416,635800.0
2010-02-24 12:00:00,17.4,17.42,17.36,17.37,1017800.0,11.9416,11.9553,11.9141,11.921,1017800.0
2010-02-24 12:30:00,17.38,17.41,17.35,17.37,662500.0,11.9278,11.9484,11.9073,11.921,662500.0
2010-02-24 13:00:00,17.36,17.4,17.35,17.4,312700.0,11.9141,11.9416,11.9073,11.9416,312700.0
2010-02-24 13:30:00,17.39,17.45,17.38,17.42,637800.0,11.9347,11.9759,11.9278,11.9553,637800.0
2010-02-24 14:00:00,17.43,17.51,17.41,17.49,1009400.0,11.9622,12.0171,11.9484,12.0033,1009400.0
2010-02-24 14:30:00,17.49,17.49,17.42,17.44,1138400.0,12.0033,12.0033,11.9553,11.969,1138400.0
2010-02-24 15:00:00,17.43,17.48,17.41,17.47,707100.0,11.9622,11.9965,11.9484,11.9896,707100.0
2010-02-24 15:30:00,17.47,17.52,17.44,17.49,2737800.0,11.9896,12.0239,11.969,12.0033,2737800.0
2010-02-25 09:30:00,17.18,17.18,16.75,16.88,3541700.0,11.7906,11.7906,11.4955,11.5847,3541700.0
2010-02-25 10:00:00,16.88,16.99,16.85,16.94,2741800.0,11.5847,11.6602,11.5641,11.6259,2741800.0
2010-02-25 10:30:00,16.95,17.03,16.92,17.01,2175800.0,11.6327,11.6876,11.6121,11.6739,2175800.0
2010-02-25 11:00:00,17.01,17.07,16.98,17.05,2459500.0,11.6739,11.7151,11.6533,11.7014,2459500.0
2010-02-25 11:30:00,17.04,17.21,17.03,17.18,2243000.0,11.6945,11.8112,11.6876,11.7906,2243000.0
2010-02-25 12:00:00,17.18,17.34,17.17,17.31,2237200.0,11.7906,11.9004,11.7837,11.8798,2237200.0
2010-02-25 12:30:00,17.31,17.42,17.3,17.36,2220000.0,11.8798,11.9553,11.8729,11.9141,2220000.0
2010-02-25 13:00:00,17.36,17.37,17.31,17.34,794100.0,11.9141,11.921,11.8798,11.9004,794100.0
2010-02-25 13:30:00,17.34,17.43,17.3,17.42,1913100.0,11.9004,11.9622,11.8729,11.9553,1913100.0
2010-02-25 14:00:00,17.42,17.52,17.4,17.44,2159900.0,11.9553,12.0239,11.9416,11.969,2159900.0
2010-02-25 14:30:00,17.43,17.47,17.35,17.43,2354100.0,11.9622,11.9896,11.9073,11.9622,2354100.0
2010-02-25 15:00:00,17.43,17.48,17.41,17.45,1990000.0,11.9622,11.9965,11.9484,11.9759,1990000.0
2010-02-25 15:30:00,17.46,17.54,17.45,17.52,4110500.0,11.9827,12.0376,11.9759,12.0239,4110500.0
2010-02-26 09:30:00,17.41,17.56,17.33,17.42,1558200.0,11.9484,12.0514,11.8935,11.9553,1558200.0
2010-02-26 10:00:00,17.42,17.57,17.36,17.55,1412000.0,11.9553,12.0582,11.9141,12.0445,1412000.0
2010-02-26 10:30:00,17.56,17.6,17.51,17.55,1500100.0,12.0514,12.0788,12.0171,12.0445,1500100.0
2010-02-26 11:00:00,17.55,17.63,17.54,17.56,1370400.0,12.0445,12.0994,12.0376,12.0514,1370400.0
2010-02-26 11:30:00,17.56,17.64,17.54,17.62,756000.0,12.0514,12.1063,12.0376,12.0926,756000.0
2010-02-26 12:00:00,17.62,17.64,17.55,17.59,1232200.0,12.0926,12.1063,12.0445,12.072,1232200.0
2010-02-26 12:30:00,17.59,17.64,17.58,17.61,904500.0,12.072,12.1063,12.0651,12.0857,904500.0
2010-02-26 13:00:00,17.61,17.65,17.6,17.65,843400.0,12.0857,12.1131,12.0788,12.1131,843400.0
2010-02-26 13:30:00,17.64,17.7,17.62,17.66,1854300.0,12.1063,12.1475,12.0926,12.12,1854300.0
2010-02-26 14:00:00,17.67,17.73,17.63,17.72,1841800.0,12.1269,12.168,12.0994,12.1612,1841800.0
2010-02-26 14:30:00,17.72,17.77,17.68,17.73,2370400.0,12.1612,12.1955,12.1337,12.168,2370400.0
2010-02-26 15:00:00,17.74,17.81,17.7,17.7,1243700.0,12.1749,12.2229,12.1475,12.1475,1243700.0
2010-02-26 15:30:00,17.7,17.71,17.63,17.63,2559600.0,12.1475,12.1543,12.0994,12.0994,2559600.0
2010-03-01 09:30:00,17.7,17.8,17.6,17.64,1337400.0,12.1475,12.2161,12.0788,12.1063,1337400.0
2010-03-01 10:00:00,17.63,17.78,17.57,17.64,1236100.0,12.0994,12.2024,12.0582,12.1063,1236100.0
2010-03-01 10:30:00,17.63,17.77,17.63,17.74,436700.0,12.0994,12.1955,12.0994,12.1749,436700.0
2010-03-01 11:00:00,17.74,17.79,17.71,17.73,331900.0,12.1749,12.2092,12.1543,12.168,331900.0
2010-03-01 11:30:00,17.73,17.75,17.69,17.72,621300.0,12.168,12.1818,12.1406,12.1612,621300.0
2010-03-01 12:00:00,17.71,17.76,17.69,17.74,279900.0,12.1543,12.1886,12.1406,12.1749,279900.0
2010-03-01 12:30:00,17.74,17.76,17.72,17.73,409200.0,12.1749,12.1886,12.1612,12.168,409200.0
2010-03-01 13:00:00,17.72,17.73,17.72,17.72,173700.0,12.1612,12.168,12.1612,12.1612,173700.0
2010-03-01 13:30:00,17.72,17.73,17.72,17.72,227000.0,12.1612,12.168,12.1612,12.1612,227000.0
2010-03-01 14:00:00,17.72,17.75,17.7,17.75,577000.0,12.1612,12.1818,12.1475,12.1818,577000.0
2010-03-01 14:30:00,17.74,17.76,17.71,17.76,741700.0,12.1749,12.1886,12.1543,12.1886,741700.0
2010-03-01 15:00:00,17.75,17.75,17.7,17.74,546700.0,12.1818,12.1818,12.1475,12.1749,546700.0
2010-03-01 15:30:00,17.75,17.77,17.72,17.77,1314700.0,12.1818,12.1955,12.1612,12.1955,1314700.0
2010-03-02 09:30:00,17.78,17.97,17.69,17.75,1107600.0,12.2024,12.3328,12.1406,12.1818,1107600.0
2010-03-02 10:00:00,17.76,17.76,17.62,17.63,917800.0,12.1886,12.1886,12.0926,12.0994,917800.0
2010-03-02 10:30:00,17.63,17.68,17.58,17.58,930200.0,12.0994,12.1337,12.0651,12.0651,930200.0
2010-03-02 11:00:00,17.58,17.67,17.55,17.66,796700.0,12.0651,12.1269,12.0445,12.12,796700.0
2010-03-02 11:30:00,17.67,17.67,17.59,17.62,567400.0,12.1269,12.1269,12.072,12.0926,567400.0
2010-03-02 12:00:00,17.61,17.61,17.53,17.56,568200.0,12.0857,12.0857,12.0308,12.0514,568200.0
2010-03-02 12:30:00,17.55,17.59,17.53,17.56,462100.0,12.0445,12.072,12.0308,12.0514,462100.0
2010-03-02 13:00:00,17.56,17.6,17.53,17.59,760100.0,12.0514,12.0788,12.0308,12.072,760100.0
2010-03-02 13:30:00,17.6,17.63,17.56,17.6,428900.0,12.0788,12.0994,12.0514,12.0788,428900.0
2010-03-02 14:00:00,17.6,17.63,17.56,17.6,877700.0,12.0788,12.0994,12.0514,12.0788,877700.0
2010-03-02 14:30:00,17.59,17.6,17.54,17.54,1116300.0,12.072,12.0788,12.0376,12.0376,1116300.0
2010-03-02 15:00:00,17.55,17.58,17.55,17.58,1642000.0,12.0445,12.0651,12.0445,12.0651,1642000.0
2010-03-02 15:30:00,17.58,17.61,17.56,17.6,2168200.0,12.0651,12.0857,12.0514,12.0788,2168200.0
2010-03-03 09:30:00,17.68,17.77,17.55,17.68,1125500.0,12.1337,12.1955,12.0445,12.1337,1125500.0
2010-03-03 10:00:00,17.69,17.83,17.67,17.75,1820600.0,12.1406,12.2367,12.1269,12.1818,1820600.0
2010-03-03 10:30:00,17.74,17.84,17.74,17.82,1127200.0,12.1749,12.2435,12.1749,12.2298,1127200.0
2010-03-03 11:00:00,17.81,17.87,17.74,17.78,725400.0,12.2229,12.2641,12.1749,12.2024,725400.0
2010-03-03 11:30:00,17.79,17.79,17.72,17.77,672000.0,12.2092,12.2092,12.1612,12.1955,672000.0
2010-03-03 12:00:00,17.77,17.78,17.75,17.78,409300.0,12.1955,12.2024,12.1818,12.2024,409300.0
2010-03-03 12:30:00,17.77,17.79,17.68,17.68,555300.0,12.1955,12.2092,12.1337,12.1337,555300.0
2010-03-03 13:00:00,17.68,17.79,17.68,17.74,516300.0,12.1337,12.2092,12.1337,12.1749,516300.0
2010-03-03 13:30:00,17.74,17.76,17.65,17.66,793300.0,12.1749,12.1886,12.1131,12.12,793300.0
2010-03-03 14:00:00,17.66,17.69,17.6,17.64,941600.0,12.12,12.1406,12.0788,12.1063,941600.0
2010-03-03 14:30:00,17.64,17.68,17.59,17.59,1003500.0,12.1063,12.1337,12.072,12.072,1003500.0
2010-03-03 15:00:00,17.6,17.66,17.58,17.6,849100.0,12.0788,12.12,12.0651,12.0788,849100.0
2010-03-03 15:30:00,17.6,17.64,17.59,17.6,1214600.0,12.0788,12.1063,12.072,12.0788,1214600.0
2010-03-04 09:30:00,17.75,17.75,17.45,17.45,1637600.0,12.1818,12.1818,11.9759,11.9759,1637600.0
2010-03-04 10:00:00,17.45,17.46,17.31,17.32,1356300.0,11.9759,11.9827,11.8798,11.8867,1356300.0
2010-03-04 10:30:00,17.31,17.4,17.25,17.34,948400.0,11.8798,11.9416,11.8386,11.9004,948400.0
2010-03-04 11:00:00,17.34,17.45,17.34,17.43,566000.0,11.9004,11.9759,11.9004,11.9622,566000.0
2010-03-04 11:30:00,17.43,17.51,17.41,17.44,563600.0,11.9622,12.0171,11.9484,11.969,563600.0
2010-03-04 12:00:00,17.45,17.48,17.41,17.47,270700.0,11.9759,11.9965,11.9484,11.9896,270700.0
2010-03-04 12:30:00,17.47,17.5,17.44,17.48,496300.0,11.9896,12.0102,11.969,11.9965,496300.0
2010-03-04 13:00:00,17.47,17.52,17.47,17.5,558100.0,11.9896,12.0239,11.9896,12.0102,558100.0
2010-03-04 13:30:00,17.49,17.5,17.44,17.5,387600.0,12.0033,12.0102,11.969,12.0102,387600.0
2010-03-04 14:00:00,17.5,17.53,17.48,17.52,509100.0,12.0102,12.0308,11.9965,12.0239,509100.0
2010-03-04 14:30:00,17.52,17.55,17.5,17.52,691800.0,12.0239,12.0445,12.0102,12.0239,691800.0
2010-03-04 15:00:00,17.52,17.54,17.51,17.53,766000.0,12.0239,12.0376,12.0171,12.0308,766000.0
2010-03-04 15:30:00,17.53,17.54,17.49,17.51,3811700.0,12.0308,12.0376,12.0033,12.0171,3811700.0
2010-03-05 09:30:00,17.7,17.82,17.63,17.76,1211600.0,12.1475,12.2298,12.0994,12.1886,1211600.0
2010-03-05 10:00:00,17.75,17.9,17.72,17.9,1271800.0,12.1818,12.2847,12.1612,12.2847,1271800.0
2010-03-05 10:30:00,17.9,17.92,17.85,17.88,1366100.0,12.2847,12.2984,12.2504,12.271,1366100.0
2010-03-05 11:00:00,17.89,17.93,17.89,17.9,737900.0,12.2779,12.3053,12.2779,12.2847,737900.0
2010-03-05 11:30:00,17.89,17.93,17.88,17.9,508300.0,12.2779,12.3053,12.271,12.2847,508300.0
2010-03-05 12:00:00,17.9,17.95,17.89,17.95,665800.0,12.2847,12.319,12.2779,12.319,665800.0
2010-03-05 12:30:00,17.96,18.05,17.95,17.97,1517500.0,12.3259,12.3877,12.319,12.3328,1517500.0
2010-03-05 13:00:00,17.98,18.11,17.96,18.07,1442200.0,12.3396,12.4288,12.3259,12.4014,1442200.0
2010-03-05 13:30:00,18.07,18.11,17.85,18.04,1016200.0,12.4014,12.4288,12.2504,12.3808,1016200.0
2010-03-05 14:00:00,18.04,18.06,18.0,18.0,588700.0,12.3808,12.3945,12.3533,12.3533,588700.0
2010-03-05 14:30:00,18.0,18.11,17.99,18.11,873900.0,12.3533,12.4288,12.3465,12.4288,873900.0
2010-03-05 15:00:00,18.11,18.12,18.06,18.06,606000.0,12.4288,12.4357,12.3945,12.3945,606000.0
2010-03-05 15:30:00,18.06,18.1,18.05,18.07,1195600.0,12.3945,12.422,12.3877,12.4014,1195600.0
2010-03-08 09:30:00,18.22,18.25,18.11,18.12,1183100.0,12.5043,12.5249,12.4288,12.4357,1183100.0
2010-03-08 10:00:00,18.11,18.19,18.11,18.17,897800.0,12.4288,12.4837,12.4288,12.47,897800.0
2010-03-08 10:30:00,18.17,18.19,18.13,18.14,302900.0,12.47,12.4837,12.4426,12.4494,302900.0
2010-03-08 11:00:00,18.15,18.17,18.12,18.12,560100.0,12.4563,12.47,12.4357,12.4357,560100.0
2010-03-08 11:30:00,18.13,18.15,18.11,18.14,310200.0,12.4426,12.4563,12.4288,12.4494,310200.0
2010-03-08 12:00:00,18.13,18.16,18.11,18.14,401800.0,12.4426,12.4632,12.4288,12.4494,401800.0
2010-03-08 12:30:00,18.13,18.14,18.07,18.13,557600.0,12.4426,12.4494,12.4014,12.4426,557600.0
2010-03-08 13:00:00,18.13,18.17,18.12,18.16,389400.0,12.4426,12.47,12.4357,12.4632,389400.0
2010-03-08 13:30:00,18.16,18.17,18.14,18.16,338700.0,12.4632,12.47,12.4494,12.4632,338700.0
2010-03-08 14:00:00,18.15,18.2,18.12,18.13,896000.0,12.4563,12.4906,12.4357,12.4426,896000.0
2010-03-08 14:30:00,18.14,18.18,18.12,18.15,739100.0,12.4494,12.4769,12.4357,12.4563,739100.0
2010-03-08 15:00:00,18.15,18.18,18.12,18.17,582700.0,12.4563,12.4769,12.4357,12.47,582700.0
2010-03-08 15:30:00,18.16,18.38,18.16,18.36,6243400.0,12.4632,12.6141,12.4632,12.6004,6243400.0
2010-03-09 09:30:00,18.32,18.36,18.21,18.27,1011800.0,12.573,12.6004,12.4975,12.5386,1011800.0
2010-03-09 10:00:00,18.26,18.33,18.25,18.3,709000.0,12.5318,12.5798,12.5249,12.5592,709000.0
2010-03-09 10:30:00,18.3,18.38,18.26,18.38,893200.0,12.5592,12.6141,12.5318,12.6141,893200.0
2010-03-09 11:00:00,18.37,18.4,18.32,18.35,1058300.0,12.6073,12.6279,12.573,12.5935,1058300.0
2010-03-09 11:30:00,18.35,18.39,18.32,18.39,855100.0,12.5935,12.621,12.573,12.621,855100.0
2010-03-09 12:00:00,18.39,18.45,18.38,18.45,796700.0,12.621,12.6622,12.6141,12.6622,796700.0
2010-03-09 12:30:00,18.45,18.48,18.43,18.47,473100.0,12.6622,12.6828,12.6485,12.6759,473100.0
2010-03-09 13:00:00,18.48,18.52,18.44,18.52,761800.0,12.6828,12.7102,12.6553,12.7102,761800.0
2010-03-09 13:30:00,18.51,18.52,18.43,18.44,712800.0,12.7034,12.7102,12.6485,12.6553,712800.0
2010-03-09 14:00:00,18.44,18.49,18.42,18.49,735900.0,12.6553,12.6896,12.6416,12.6896,735900.0
2010-03-09 14:30:00,18.49,18.49,18.32,18.35,618500.0,12.6896,12.6896,12.573,12.5935,618500.0
2010-03-09 15:00:00,18.34,18.38,18.3,18.33,1101200.0,12.5867,12.6141,12.5592,12.5798,1101200.0
2010-03-09 15:30:00,18.33,18.44,18.3,18.42,2493400.0,12.5798,12.6553,12.5592,12.6416,2493400.0
2010-03-10 09:30:00,18.41,18.5,18.29,18.44,1119700.0,12.6347,12.6965,12.5524,12.6553,1119700.0
2010-03-10 10:00:00,18.45,18.56,18.44,18.55,1680500.0,12.6622,12.7377,12.6553,12.7308,1680500.0
2010-03-10 10:30:00,18.55,18.6,18.52,18.58,945300.0,12.7308,12.7651,12.7102,12.7514,945300.0
2010-03-10 11:00:00,18.58,18.62,18.57,18.57,867400.0,12.7514,12.7788,12.7445,12.7445,867400.0
2010-03-10 11:30:00,18.57,18.64,18.51,18.61,1067700.0,12.7445,12.7926,12.7034,12.772,1067700.0
2010-03-10 12:00:00,18.61,18.61,18.5,18.51,622200.0,12.772,12.772,12.6965,12.7034,622200.0
2010-03-10 12:30:00,18.51,18.59,18.48,18.55,524900.0,12.7034,12.7583,12.6828,12.7308,524900.0
2010-03-10 13:00:00,18.55,18.58,18.51,18.54,358900.0,12.7308,12.7514,12.7034,12.7239,358900.0
2010-03-10 13:30:00,18.53,18.55,18.47,18.5,369300.0,12.7171,12.7308,12.6759,12.6965,369300.0
2010-03-10 14:00:00,18.49,18.57,18.48,18.54,477000.0,12.6896,12.7445,12.6828,12.7239,477000.0
2010-03-10 14:30:00,18.53,18.56,18.52,18.52,313900.0,12.7171,12.7377,12.7102,12.7102,313900.0
2010-03-10 15:00:00,18.52,18.57,18.47,18.47,596200.0,12.7102,12.7445,12.6759,12.6759,596200.0
2010-03-10 15:30:00,18.47,18.5,18.42,18.48,1469500.0,12.6759,12.6965,12.6416,12.6828,1469500.0
2010-03-11 09:30:00,18.42,18.44,18.17,18.2,2099400.0,12.6416,12.6553,12.47,12.4906,2099400.0
2010-03-11 10:00:00,18.19,18.34,18.19,18.3,1113000.0,12.4837,12.5867,12.4837,12.5592,1113000.0
2010-03-11 10:30:00,18.31,18.4,18.28,18.39,447400.0,12.5661,12.6279,12.5455,12.621,447400.0
2010-03-11 11:00:00,18.39,18.45,18.38,18.4,890800.0,12.621,12.6622,12.6141,12.6279,890800.0
2010-03-11 11:30:00,18.41,18.42,18.29,18.31,442700.0,12.6347,12.6416,12.5524,12.5661,442700.0
2010-03-11 12:00:00,18.31,18.32,18.22,18.25,564300.0,12.5661,12.573,12.5043,12.5249,564300.0
2010-03-11 12:30:00,18.25,18.34,18.25,18.33,545900.0,12.5249,12.5867,12.5249,12.5798,545900.0
2010-03-11 13:00:00,18.33,18.38,18.29,18.3,636700.0,12.5798,12.6141,12.5524,12.5592,636700.0
2010-03-11 13:30:00,18.29,18.31,18.24,18.29,704000.0,12.5524,12.5661,12.5181,12.5524,704000.0
2010-03-11 14:00:00,18.3,18.35,18.28,18.34,583900.0,12.5592,12.5935,12.5455,12.5867,583900.0
2010-03-11 14:30:00,18.34,18.36,18.33,18.34,681500.0,12.5867,12.6004,12.5798,12.5867,681500.0
2010-03-11 15:00:00,18.35,18.36,18.34,18.35,931600.0,12.5935,12.6004,12.5867,12.5935,931600.0
2010-03-11 15:30:00,18.35,18.36,18.29,18.33,2319700.0,12.5935,12.6004,12.5524,12.5798,2319700.0
2010-03-12 09:30:00,18.54,18.54,18.19,18.22,1427500.0,12.7239,12.7239,12.4837,12.5043,1427500.0
2010-03-12 10:00:00,18.23,18.23,18.05,18.17,2232300.0,12.5112,12.5112,12.3877,12.47,2232300.0
2010-03-12 10:30:00,18.17,18.22,18.14,18.17,706200.0,12.47,12.5043,12.4494,12.47,706200.0
2010-03-12 11:00:00,18.17,18.22,18.14,18.18,592700.0,12.47,12.5043,12.4494,12.4769,592700.0
2010-03-12 11:30:00,18.17,18.21,18.16,18.18,584400.0,12.47,12.4975,12.4632,12.4769,584400.0
2010-03-12 12:00:00,18.19,18.19,18.14,18.15,656400.0,12.4837,12.4837,12.4494,12.4563,656400.0
2010-03-12 12:30:00,18.14,18.16,18.11,18.14,377700.0,12.4494,12.4632,12.4288,12.4494,377700.0
2010-03-12 13:00:00,18.15,18.15,18.06,18.09,596300.0,12.4563,12.4563,12.3945,12.4151,596300.0
2010-03-12 13:30:00,18.09,18.12,18.08,18.1,493900.0,12.4151,12.4357,12.4082,12.422,493900.0
2010-03-12 14:00:00,18.1,18.1,18.07,18.08,419500.0,12.422,12.422,12.4014,12.4082,419500.0
2010-03-12 14:30:00,18.07,18.1,18.07,18.09,406400.0,12.4014,12.422,12.4014,12.4151,406400.0
2010-03-12 15:00:00,18.09,18.1,18.03,18.04,738700.0,12.4151,12.422,12.3739,12.3808,738700.0
2010-03-12 15:30:00,18.05,18.06,18.04,18.04,1181800.0,12.3877,12.3945,12.3808,12.3808,1181800.0
2010-03-15 09:30:00,17.96,18.08,17.92,18.03,1055200.0,12.3259,12.4082,12.2984,12.3739,1055200.0
2010-03-15 10:00:00,18.02,18.03,17.96,18.0,779900.0,12.3671,12.3739,12.3259,12.3533,779900.0
2010-03-15 10:30:00,18.0,18.02,17.96,17.97,1356700.0,12.3533,12.3671,12.3259,12.3328,1356700.0
2010-03-15 11:00:00,17.97,18.0,17.95,17.99,719000.0,12.3328,12.3533,12.319,12.3465,719000.0
2010-03-15 11:30:00,17.99,18.02,17.98,18.0,1073500.0,12.3465,12.3671,12.3396,12.3533,1073500.0
2010-03-15 12:00:00,18.0,18.03,17.99,18.0,859200.0,12.3533,12.3739,12.3465,12.3533,859200.0
2010-03-15 12:30:00,18.01,18.02,17.97,18.0,414300.0,12.3602,12.3671,12.3328,12.3533,414300.0
2010-03-15 13:00:00,18.0,18.04,17.98,18.02,721400.0,12.3533,12.3808,12.3396,12.3671,721400.0
2010-03-15 13:30:00,18.02,18.07,18.02,18.05,794800.0,12.3671,12.4014,12.3671,12.3877,794800.0
2010-03-15 14:00:00,18.06,18.08,18.04,18.06,841200.0,12.3945,12.4082,12.3808,12.3945,841200.0
2010-03-15 14:30:00,18.06,18.11,18.02,18.06,1624100.0,12.3945,12.4288,12.3671,12.3945,1624100.0
2010-03-15 15:00:00,18.07,18.09,18.01,18.05,874700.0,12.4014,12.4151,12.3602,12.3877,874700.0
2010-03-15 15:30:00,18.05,18.09,18.02,18.08,1324900.0,12.3877,12.4151,12.3671,12.4082,1324900.0
2010-03-16 09:30:00,18.24,18.26,18.07,18.19,1794400.0,12.5181,12.5318,12.4014,12.4837,1794400.0
2010-03-16 10:00:00,18.19,18.23,18.15,18.22,1516900.0,12.4837,12.5112,12.4563,12.5043,1516900.0
2010-03-16 10:30:00,18.23,18.37,18.21,18.37,2451300.0,12.5112,12.6073,12.4975,12.6073,2451300.0
2010-03-16 11:00:00,18.37,18.49,18.33,18.47,2857800.0,12.6073,12.6896,12.5798,12.6759,2857800.0
2010-03-16 11:30:00,18.48,18.48,18.37,18.38,1642100.0,12.6828,12.6828,12.6073,12.6141,1642100.0
2010-03-16 12:00:00,18.38,18.42,18.38,18.39,630800.0,12.6141,12.6416,12.6141,12.621,630800.0
2010-03-16 12:30:00,18.39,18.42,18.39,18.41,586100.0,12.621,12.6416,12.621,12.6347,586100.0
2010-03-16 13:00:00,18.42,18.42,18.4,18.41,295500.0,12.6416,12.6416,12.6279,12.6347,295500.0
2010-03-16 13:30:00,18.41,18.43,18.4,18.4,681200.0,12.6347,12.6485,12.6279,12.6279,681200.0
2010-03-16 14:00:00,18.4,18.46,18.36,18.44,1257400.0,12.6279,12.669,12.6004,12.6553,1257400.0
2010-03-16 14:30:00,18.44,18.46,18.35,18.4,1237800.0,12.6553,12.669,12.5935,12.6279,1237800.0
2010-03-16 15:00:00,18.39,18.47,18.39,18.44,2433600.0,12.621,12.6759,12.621,12.6553,2433600.0
2010-03-16 15:30:00,18.44,18.52,18.44,18.48,3276100.0,12.6553,12.7102,12.6553,12.6828,3276100.0
2010-03-17 09:30:00,18.58,18.89,18.56,18.85,2708900.0,12.7514,12.9641,12.7377,12.9367,2708900.0
2010-03-17 10:00:00,18.85,18.95,18.83,18.94,2011700.0,12.9367,13.0053,12.923,12.9985,2011700.0
2010-03-17 10:30:00,18.93,18.94,18.84,18.88,1365200.0,12.9916,12.9985,12.9298,12.9573,1365200.0
2010-03-17 11:00:00,18.89,18.95,18.86,18.94,1145800.0,12.9641,13.0053,12.9436,12.9985,1145800.0
2010-03-17 11:30:00,18.94,19.0,18.93,18.99,2025600.0,12.9985,13.0396,12.9916,13.0328,2025600.0
2010-03-17 12:00:00,19.0,19.05,18.98,19.04,1938900.0,13.0396,13.074,13.0259,13.0671,1938900.0
2010-03-17 12:30:00,19.04,19.06,19.0,19.04,1041700.0,13.0671,13.0808,13.0396,13.0671,1041700.0
2010-03-17 13:00:00,19.04,19.06,19.03,19.05,464100.0,13.0671,13.0808,13.0602,13.074,464100.0
2010-03-17 13:30:00,19.05,19.06,18.99,18.99,740300.0,13.074,13.0808,13.0328,13.0328,740300.0
2010-03-17 14:00:00,19.0,19.06,18.99,19.03,865200.0,13.0396,13.0808,13.0328,13.0602,865200.0
2010-03-17 14:30:00,19.03,19.04,18.82,18.82,1374900.0,13.0602,13.0671,12.9161,12.9161,1374900.0
2010-03-17 15:00:00,18.82,18.88,18.75,18.8,2144200.0,12.9161,12.9573,12.8681,12.9024,2144200.0
2010-03-17 15:30:00,18.81,18.89,18.79,18.89,2069100.0,12.9092,12.9641,12.8955,12.9641,2069100.0
2010-03-18 09:30:00,19.24,19.4,19.16,19.37,2835800.0,13.2044,13.3142,13.1494,13.2936,2835800.0
2010-03-18 10:00:00,19.37,19.44,19.24,19.27,1997200.0,13.2936,13.3416,13.2044,13.2249,1997200.0
2010-03-18 10:30:00,19.27,19.37,19.27,19.35,1609500.0,13.2249,13.2936,13.2249,13.2798,1609500.0
2010-03-18 11:00:00,19.35,19.37,19.28,19.32,1093000.0,13.2798,13.2936,13.2318,13.2593,1093000.0
2010-03-18 11:30:00,19.32,19.33,19.25,19.29,1311800.0,13.2593,13.2661,13.2112,13.2387,1311800.0
2010-03-18 12:00:00,19.29,19.31,19.17,19.18,1167500.0,13.2387,13.2524,13.1563,13.1632,1167500.0
2010-03-18 12:30:00,19.18,19.2,19.12,19.13,545000.0,13.1632,13.1769,13.122,13.1289,545000.0
2010-03-18 13:00:00,19.13,19.21,19.13,19.21,632300.0,13.1289,13.1838,13.1289,13.1838,632300.0
2010-03-18 13:30:00,19.21,19.25,19.21,19.25,630200.0,13.1838,13.2112,13.1838,13.2112,630200.0
2010-03-18 14:00:00,19.25,19.27,19.23,19.26,440600.0,13.2112,13.2249,13.1975,13.2181,440600.0
2010-03-18 14:30:00,19.27,19.31,19.21,19.25,845300.0,13.2249,13.2524,13.1838,13.2112,845300.0
2010-03-18 15:00:00,19.25,19.27,19.24,19.26,740400.0,13.2112,13.2249,13.2044,13.2181,740400.0
2010-03-18 15:30:00,19.25,19.26,19.21,19.22,1814400.0,13.2112,13.2181,13.1838,13.1906,1814400.0
2010-03-19 09:30:00,19.39,19.69,19.31,19.62,6104700.0,13.3073,13.5132,13.2524,13.4651,6104700.0
2010-03-19 10:00:00,19.62,19.73,19.59,19.65,2562100.0,13.4651,13.5406,13.4446,13.4857,2562100.0
2010-03-19 10:30:00,19.65,19.7,19.56,19.57,1679300.0,13.4857,13.5201,13.424,13.4308,1679300.0
2010-03-19 11:00:00,19.57,19.66,19.56,19.65,1852700.0,13.4308,13.4926,13.424,13.4857,1852700.0
2010-03-19 11:30:00,19.64,19.69,19.61,19.63,1220500.0,13.4789,13.5132,13.4583,13.472,1220500.0
2010-03-19 12:00:00,19.63,19.65,19.53,19.59,1714500.0,13.472,13.4857,13.4034,13.4446,1714500.0
2010-03-19 12:30:00,19.58,19.59,19.47,19.49,1262900.0,13.4377,13.4446,13.3622,13.3759,1262900.0
2010-03-19 13:00:00,19.49,19.54,19.47,19.5,536600.0,13.3759,13.4102,13.3622,13.3828,536600.0
2010-03-19 13:30:00,19.5,19.6,19.49,19.6,843700.0,13.3828,13.4514,13.3759,13.4514,843700.0
2010-03-19 14:00:00,19.6,19.6,19.54,19.58,731600.0,13.4514,13.4514,13.4102,13.4377,731600.0
2010-03-19 14:30:00,19.58,19.59,19.53,19.56,483000.0,13.4377,13.4446,13.4034,13.424,483000.0
2010-03-19 15:00:00,19.56,19.56,19.47,19.47,679400.0,13.424,13.424,13.3622,13.3622,679400.0
2010-03-19 15:30:00,19.47,19.48,19.38,19.39,3222000.0,13.3622,13.3691,13.3004,13.3073,3222000.0
2010-03-22 09:30:00,19.2,19.21,19.09,19.18,3114000.0,13.1769,13.1838,13.1014,13.1632,3114000.0
2010-03-22 10:00:00,19.17,19.28,19.11,19.25,1637200.0,13.1563,13.2318,13.1151,13.2112,1637200.0
2010-03-22 10:30:00,19.25,19.33,19.2,19.32,1077000.0,13.2112,13.2661,13.1769,13.2593,1077000.0
2010-03-22 11:00:00,19.31,19.37,19.23,19.23,1338700.0,13.2524,13.2936,13.1975,13.1975,1338700.0
2010-03-22 11:30:00,19.23,19.26,19.2,19.26,913400.0,13.1975,13.2181,13.1769,13.2181,913400.0
2010-03-22 12:00:00,19.26,19.36,19.26,19.36,1346000.0,13.2181,13.2867,13.2181,13.2867,1346000.0
2010-03-22 12:30:00,19.36,19.45,19.35,19.4,960600.0,13.2867,13.3485,13.2798,13.3142,960600.0
2010-03-22 13:00:00,19.4,19.47,19.4,19.43,529600.0,13.3142,13.3622,13.3142,13.3348,529600.0
2010-03-22 13:30:00,19.43,19.49,19.42,19.44,559800.0,13.3348,13.3759,13.3279,13.3416,559800.0
2010-03-22 14:00:00,19.43,19.45,19.38,19.43,2840200.0,13.3348,13.3485,13.3004,13.3348,2840200.0
2010-03-22 14:30:00,19.43,19.5,19.4,19.45,873000.0,13.3348,13.3828,13.3142,13.3485,873000.0
2010-03-22 15:00:00,19.45,19.48,19.43,19.45,608300.0,13.3485,13.3691,13.3348,13.3485,608300.0
2010-03-22 15:30:00,19.45,19.46,19.41,19.43,1047400.0,13.3485,13.3553,13.321,13.3348,1047400.0
2010-03-23 09:30:00,19.57,19.62,19.4,19.62,947900.0,13.4308,13.4651,13.3142,13.4651,947900.0
2010-03-23 10:00:00,19.62,19.74,19.59,19.72,922600.0,13.4651,13.5475,13.4446,13.5338,922600.0
2010-03-23 10:30:00,19.71,19.72,19.59,19.6,1280200.0,13.5269,13.5338,13.4446,13.4514,1280200.0
2010-03-23 11:00:00,19.6,19.61,19.51,19.55,1894500.0,13.4514,13.4583,13.3897,13.4171,1894500.0
2010-03-23 11:30:00,19.55,19.63,19.51,19.59,1311400.0,13.4171,13.472,13.3897,13.4446,1311400.0
2010-03-23 12:00:00,19.59,19.66,19.58,19.6,1058300.0,13.4446,13.4926,13.4377,13.4514,1058300.0
2010-03-23 12:30:00,19.61,19.62,19.58,19.61,488300.0,13.4583,13.4651,13.4377,13.4583,488300.0
2010-03-23 13:00:00,19.6,19.63,19.57,19.59,836400.0,13.4514,13.472,13.4308,13.4446,836400.0
2010-03-23 13:30:00,19.59,19.61,19.56,19.59,463900.0,13.4446,13.4583,13.424,13.4446,463900.0
2010-03-23 14:00:00,19.58,19.62,19.58,19.6,450800.0,13.4377,13.4651,13.4377,13.4514,450800.0
2010-03-23 14:30:00,19.6,19.64,19.59,19.63,765100.0,13.4514,13.4789,13.4446,13.472,765100.0
2010-03-23 15:00:00,19.64,19.71,19.6,19.7,1079800.0,13.4789,13.5269,13.4514,13.5201,1079800.0
2010-03-23 15:30:00,19.7,19.73,19.62,19.69,2099200.0,13.5201,13.5406,13.4651,13.5132,2099200.0
2010-03-24 09:30:00,19.92,19.93,19.68,19.68,2898200.0,13.671,13.6779,13.5063,13.5063,2898200.0
2010-03-24 10:00:00,19.68,19.77,19.65,19.65,1021800.0,13.5063,13.5681,13.4857,13.4857,1021800.0
2010-03-24 10:30:00,19.65,19.71,19.57,19.59,1205400.0,13.4857,13.5269,13.4308,13.4446,1205400.0
2010-03-24 11:00:00,19.6,19.67,19.41,19.42,1153500.0,13.4514,13.4995,13.321,13.3279,1153500.0
2010-03-24 11:30:00,19.42,19.49,19.38,19.49,1032100.0,13.3279,13.3759,13.3004,13.3759,1032100.0
2010-03-24 12:00:00,19.49,19.5,19.41,19.42,323200.0,13.3759,13.3828,13.321,13.3279,323200.0
2010-03-24 12:30:00,19.42,19.51,19.42,19.49,300900.0,13.3279,13.3897,13.3279,13.3759,300900.0
2010-03-24 13:00:00,19.49,19.49,19.44,19.47,557700.0,13.3759,13.3759,13.3416,13.3622,557700.0
2010-03-24 13:30:00,19.47,19.51,19.4,19.51,557200.0,13.3622,13.3897,13.3142,13.3897,557200.0
2010-03-24 14:00:00,19.5,19.54,19.46,19.51,553500.0,13.3828,13.4102,13.3553,13.3897,553500.0
2010-03-24 14:30:00,19.51,19.52,19.46,19.48,447300.0,13.3897,13.3965,13.3553,13.3691,447300.0
2010-03-24 15:00:00,19.48,19.52,19.44,19.45,511000.0,13.3691,13.3965,13.3416,13.3485,511000.0
2010-03-24 15:30:00,19.45,19.52,19.45,19.47,1185600.0,13.3485,13.3965,13.3485,13.3622,1185600.0
2010-03-25 09:30:00,19.79,19.94,19.74,19.81,1858900.0,13.5818,13.6848,13.5475,13.5955,1858900.0
2010-03-25 10:00:00,19.81,19.96,19.78,19.92,2021600.0,13.5955,13.6985,13.575,13.671,2021600.0
2010-03-25 10:30:00,19.92,19.95,19.87,19.9,1424000.0,13.671,13.6916,13.6367,13.6573,1424000.0
2010-03-25 11:00:00,19.89,19.99,19.89,19.99,940000.0,13.6504,13.7191,13.6504,13.7191,940000.0
2010-03-25 11:30:00,19.99,20.03,19.95,20.02,1094700.0,13.7191,13.7465,13.6916,13.7397,1094700.0
2010-03-25 12:00:00,20.03,20.09,20.02,20.03,892500.0,13.7465,13.7877,13.7397,13.7465,892500.0
2010-03-25 12:30:00,20.03,20.08,19.99,19.99,951600.0,13.7465,13.7808,13.7191,13.7191,951600.0
2010-03-25 13:00:00,20.0,20.02,19.95,19.98,641500.0,13.7259,13.7397,13.6916,13.7122,641500.0
2010-03-25 13:30:00,19.98,20.0,19.81,19.84,969300.0,13.7122,13.7259,13.5955,13.6161,969300.0
2010-03-25 14:00:00,19.84,19.92,19.81,19.84,936800.0,13.6161,13.671,13.5955,13.6161,936800.0
2010-03-25 14:30:00,19.84,19.88,19.78,19.83,1106500.0,13.6161,13.6436,13.575,13.6093,1106500.0
2010-03-25 15:00:00,19.84,19.93,19.83,19.85,1113900.0,13.6161,13.6779,13.6093,13.623,1113900.0
2010-03-25 15:30:00,19.86,19.88,19.67,19.69,1838800.0,13.6299,13.6436,13.4995,13.5132,1838800.0
2010-03-26 09:30:00,19.78,19.83,19.69,19.83,1871300.0,13.575,13.6093,13.5132,13.6093,1871300.0
2010-03-26 10:00:00,19.83,19.99,19.83,19.95,1346600.0,13.6093,13.7191,13.6093,13.6916,1346600.0
2010-03-26 10:30:00,19.95,19.98,19.82,19.85,883700.0,13.6916,13.7122,13.6024,13.623,883700.0
2010-03-26 11:00:00,19.85,19.9,19.83,19.87,1011800.0,13.623,13.6573,13.6093,13.6367,1011800.0
2010-03-26 11:30:00,19.87,19.88,19.83,19.85,517800.0,13.6367,13.6436,13.6093,13.623,517800.0
2010-03-26 12:00:00,19.85,19.85,19.77,19.78,904100.0,13.623,13.623,13.5681,13.575,904100.0
2010-03-26 12:30:00,19.78,19.81,19.75,19.78,960200.0,13.575,13.5955,13.5544,13.575,960200.0
2010-03-26 13:00:00,19.79,19.8,19.72,19.77,1506700.0,13.5818,13.5887,13.5338,13.5681,1506700.0
2010-03-26 13:30:00,19.77,19.8,19.74,19.75,870500.0,13.5681,13.5887,13.5475,13.5544,870500.0
2010-03-26 14:00:00,19.75,19.8,19.74,19.8,837400.0,13.5544,13.5887,13.5475,13.5887,837400.0
2010-03-26 14:30:00,19.8,19.8,19.73,19.76,779600.0,13.5887,13.5887,13.5406,13.5612,779600.0
2010-03-26 15:00:00,19.76,19.79,19.74,19.76,643100.0,13.5612,13.5818,13.5475,13.5612,643100.0
2010-03-26 15:30:00,19.75,19.81,19.75,19.8,1691900.0,13.5544,13.5955,13.5544,13.5887,1691900.0
2010-03-29 09:30:00,19.88,19.93,19.8,19.86,1145200.0,13.6436,13.6779,13.5887,13.6299,1145200.0
2010-03-29 10:00:00,19.86,19.91,19.82,19.84,836900.0,13.6299,13.6642,13.6024,13.6161,836900.0
2010-03-29 10:30:00,19.83,19.9,19.81,19.87,781700.0,13.6093,13.6573,13.5955,13.6367,781700.0
2010-03-29 11:00:00,19.86,19.98,19.84,19.91,777700.0,13.6299,13.7122,13.6161,13.6642,777700.0
2010-03-29 11:30:00,19.92,19.97,19.89,19.96,756700.0,13.671,13.7054,13.6504,13.6985,756700.0
2010-03-29 12:00:00,19.97,19.99,19.95,19.99,660100.0,13.7054,13.7191,13.6916,13.7191,660100.0
2010-03-29 12:30:00,19.99,20.0,19.95,19.96,730800.0,13.7191,13.7259,13.6916,13.6985,730800.0
2010-03-29 13:00:00,19.97,19.99,19.94,19.97,674400.0,13.7054,13.7191,13.6848,13.7054,674400.0
2010-03-29 13:30:00,19.97,20.0,19.95,19.99,908700.0,13.7054,13.7259,13.6916,13.7191,908700.0
2010-03-29 14:00:00,19.98,20.04,19.98,20.04,1511400.0,13.7122,13.7534,13.7122,13.7534,1511400.0
2010-03-29 14:30:00,20.04,20.09,20.03,20.05,1088500.0,13.7534,13.7877,13.7465,13.7603,1088500.0
2010-03-29 15:00:00,20.06,20.1,20.02,20.1,922700.0,13.7671,13.7946,13.7397,13.7946,922700.0
2010-03-29 15:30:00,20.1,20.15,20.09,20.1,2125900.0,13.7946,13.8289,13.7877,13.7946,2125900.0
2010-03-30 09:30:00,20.1,20.19,20.05,20.17,1116700.0,13.7946,13.8563,13.7603,13.8426,1116700.0
2010-03-30 10:00:00,20.17,20.23,20.13,20.13,1389300.0,13.8426,13.8838,13.8152,13.8152,1389300.0
2010-03-30 10:30:00,20.13,20.19,20.1,20.19,707400.0,13.8152,13.8563,13.7946,13.8563,707400.0
2010-03-30 11:00:00,20.18,20.19,20.08,20.11,1354500.0,13.8495,13.8563,13.7808,13.8014,1354500.0
2010-03-30 11:30:00,20.11,20.19,20.1,20.17,818000.0,13.8014,13.8563,13.7946,13.8426,818000.0
2010-03-30 12:00:00,20.17,20.24,20.17,20.24,927200.0,13.8426,13.8907,13.8426,13.8907,927200.0
2010-03-30 12:30:00,20.24,20.25,20.19,20.19,552800.0,13.8907,13.8975,13.8563,13.8563,552800.0
2010-03-30 13:00:00,20.2,20.21,20.17,20.19,630100.0,13.8632,13.8701,13.8426,13.8563,630100.0
2010-03-30 13:30:00,20.19,20.21,20.16,20.2,1524000.0,13.8563,13.8701,13.8357,13.8632,1524000.0
2010-03-30 14:00:00,20.2,20.21,20.18,20.2,736500.0,13.8632,13.8701,13.8495,13.8632,736500.0
2010-03-30 14:30:00,20.2,20.23,20.2,20.2,508600.0,13.8632,13.8838,13.8632,13.8632,508600.0
2010-03-30 15:00:00,20.2,20.24,20.2,20.24,1289000.0,13.8632,13.8907,13.8632,13.8907,1289000.0
2010-03-30 15:30:00,20.24,20.24,20.17,20.18,1093100.0,13.8907,13.8907,13.8426,13.8495,1093100.0
2010-03-31 09:30:00,20.0,20.09,20.0,20.05,1826000.0,13.7259,13.7877,13.7259,13.7603,1826000.0
2010-03-31 10:00:00,20.05,20.18,20.04,20.16,1361400.0,13.7603,13.8495,13.7534,13.8357,1361400.0
2010-03-31 10:30:00,20.15,20.27,20.15,20.24,1337700.0,13.8289,13.9112,13.8289,13.8907,1337700.0
2010-03-31 11:00:00,20.25,20.25,20.17,20.2,1159300.0,13.8975,13.8975,13.8426,13.8632,1159300.0
2010-03-31 11:30:00,20.2,20.26,20.15,20.25,682200.0,13.8632,13.9044,13.8289,13.8975,682200.0
2010-03-31 12:00:00,20.26,20.32,20.24,20.3,704900.0,13.9044,13.9456,13.8907,13.9318,704900.0
2010-03-31 12:30:00,20.29,20.35,20.29,20.3,630200.0,13.925,13.9661,13.925,13.9318,630200.0
2010-03-31 13:00:00,20.3,20.31,20.27,20.3,387600.0,13.9318,13.9387,13.9112,13.9318,387600.0
2010-03-31 13:30:00,20.3,20.31,20.3,20.3,179200.0,13.9318,13.9387,13.9318,13.9318,179200.0
2010-03-31 14:00:00,20.3,20.32,20.29,20.29,399500.0,13.9318,13.9456,13.925,13.925,399500.0
2010-03-31 14:30:00,20.29,20.31,20.26,20.28,939800.0,13.925,13.9387,13.9044,13.9181,939800.0
2010-03-31 15:00:00,20.28,20.29,20.23,20.24,1126100.0,13.9181,13.925,13.8838,13.8907,1126100.0
2010-03-31 15:30:00,20.24,20.27,20.19,20.22,1702500.0,13.8907,13.9112,13.8563,13.8769,1702500.0
2010-04-01 09:30:00,20.28,20.5,20.28,20.49,1249400.0,13.9181,14.0691,13.9181,14.0622,1249400.0
2010-04-01 10:00:00,20.5,20.54,20.48,20.5,1570600.0,14.0691,14.0965,14.0554,14.0691,1570600.0
2010-04-01 10:30:00,20.49,20.55,20.48,20.5,1438200.0,14.0622,14.1034,14.0554,14.0691,1438200.0
2010-04-01 11:00:00,20.5,20.51,20.46,20.5,1144400.0,14.0691,14.076,14.0416,14.0691,1144400.0
2010-04-01 11:30:00,20.5,20.51,20.46,20.47,1480100.0,14.0691,14.076,14.0416,14.0485,1480100.0
2010-04-01 12:00:00,20.46,20.48,20.42,20.45,1306200.0,14.0416,14.0554,14.0142,14.0348,1306200.0
2010-04-01 12:30:00,20.44,20.49,20.42,20.45,895300.0,14.0279,14.0622,14.0142,14.0348,895300.0
2010-04-01 13:00:00,20.45,20.46,20.39,20.41,738500.0,14.0348,14.0416,13.9936,14.0073,738500.0
2010-04-01 13:30:00,20.41,20.5,20.36,20.4,1463400.0,14.0073,14.0691,13.973,14.0005,1463400.0
2010-04-01 14:00:00,20.4,20.41,20.3,20.31,692800.0,14.0005,14.0073,13.9318,13.9387,692800.0
2010-04-01 14:30:00,20.32,20.35,20.23,20.34,987700.0,13.9456,13.9661,13.8838,13.9593,987700.0
2010-04-01 15:00:00,20.35,20.38,20.3,20.36,899800.0,13.9661,13.9867,13.9318,13.973,899800.0
2010-04-01 15:30:00,20.37,20.4,20.34,20.38,1414900.0,13.9799,14.0005,13.9593,13.9867,1414900.0
2010-04-05 09:30:00,20.49,20.61,20.42,20.55,1002100.0,14.0622,14.1446,14.0142,14.1034,1002100.0
2010-04-05 10:00:00,20.55,20.75,20.54,20.65,762600.0,14.1034,14.2407,14.0965,14.172,762600.0
2010-04-05 10:30:00,20.66,20.73,20.65,20.66,544100.0,14.1789,14.2269,14.172,14.1789,544100.0
2010-04-05 11:00:00,20.66,20.67,20.61,20.66,419700.0,14.1789,14.1858,14.1446,14.1789,419700.0
2010-04-05 11:30:00,20.66,20.67,20.63,20.64,307100.0,14.1789,14.1858,14.1583,14.1652,307100.0
2010-04-05 12:00:00,20.64,20.64,20.59,20.61,245900.0,14.1652,14.1652,14.1309,14.1446,245900.0
2010-04-05 12:30:00,20.62,20.63,20.6,20.62,268500.0,14.1514,14.1583,14.1377,14.1514,268500.0
2010-04-05 13:00:00,20.61,20.64,20.58,20.59,475900.0,14.1446,14.1652,14.124,14.1309,475900.0
2010-04-05 13:30:00,20.59,20.59,20.52,20.55,696100.0,14.1309,14.1309,14.0828,14.1034,696100.0
2010-04-05 14:00:00,20.55,20.59,20.54,20.59,375500.0,14.1034,14.1309,14.0965,14.1309,375500.0
2010-04-05 14:30:00,20.59,20.62,20.58,20.6,464900.0,14.1309,14.1514,14.124,14.1377,464900.0
2010-04-05 15:00:00,20.61,20.61,20.59,20.61,544000.0,14.1446,14.1446,14.1309,14.1446,544000.0
2010-04-05 15:30:00,20.61,20.66,20.6,20.66,1876100.0,14.1446,14.1789,14.1377,14.1789,1876100.0
2010-04-06 09:30:00,20.6,20.6,20.38,20.41,874100.0,14.1377,14.1377,13.9867,14.0073,874100.0
2010-04-06 10:00:00,20.41,20.49,20.39,20.42,493000.0,14.0073,14.0622,13.9936,14.0142,493000.0
2010-04-06 10:30:00,20.42,20.45,20.31,20.4,827300.0,14.0142,14.0348,13.9387,14.0005,827300.0
2010-04-06 11:00:00,20.4,20.42,20.37,20.39,425200.0,14.0005,14.0142,13.9799,13.9936,425200.0
2010-04-06 11:30:00,20.39,20.41,20.35,20.35,580900.0,13.9936,14.0073,13.9661,13.9661,580900.0
2010-04-06 12:00:00,20.36,20.37,20.33,20.33,341700.0,13.973,13.9799,13.9524,13.9524,341700.0
2010-04-06 12:30:00,20.33,20.34,20.27,20.29,380100.0,13.9524,13.9593,13.9112,13.925,380100.0
2010-04-06 13:00:00,20.28,20.35,20.28,20.34,633400.0,13.9181,13.9661,13.9181,13.9593,633400.0
2010-04-06 13:30:00,20.35,20.36,20.32,20.33,482000.0,13.9661,13.973,13.9456,13.9524,482000.0
2010-04-06 14:00:00,20.32,20.43,20.31,20.42,1448900.0,13.9456,14.021,13.9387,14.0142,1448900.0
2010-04-06 14:30:00,20.42,20.48,20.4,20.44,1174300.0,14.0142,14.0554,14.0005,14.0279,1174300.0
2010-04-06 15:00:00,20.45,20.46,20.37,20.41,923800.0,14.0348,14.0416,13.9799,14.0073,923800.0
2010-04-06 15:30:00,20.41,20.46,20.39,20.44,1447700.0,14.0073,14.0416,13.9936,14.0279,1447700.0
2010-04-07 09:30:00,20.34,20.44,20.26,20.29,1256000.0,13.9593,14.0279,13.9044,13.925,1256000.0
2010-04-07 10:00:00,20.29,20.33,20.2,20.31,856000.0,13.925,13.9524,13.8632,13.9387,856000.0
2010-04-07 10:30:00,20.31,20.31,20.11,20.11,1325000.0,13.9387,13.9387,13.8014,13.8014,1325000.0
2010-04-07 11:00:00,20.11,20.21,20.07,20.19,839200.0,13.8014,13.8701,13.774,13.8563,839200.0
2010-04-07 11:30:00,20.2,20.25,20.16,20.24,664500.0,13.8632,13.8975,13.8357,13.8907,664500.0
2010-04-07 12:00:00,20.24,20.24,20.14,20.15,485700.0,13.8907,13.8907,13.822,13.8289,485700.0
2010-04-07 12:30:00,20.15,20.21,20.13,20.2,425800.0,13.8289,13.8701,13.8152,13.8632,425800.0
2010-04-07 13:00:00,20.2,20.23,20.17,20.19,559100.0,13.8632,13.8838,13.8426,13.8563,559100.0
2010-04-07 13:30:00,20.19,20.23,20.12,20.14,840400.0,13.8563,13.8838,13.8083,13.822,840400.0
2010-04-07 14:00:00,20.14,20.16,20.08,20.08,660200.0,13.822,13.8357,13.7808,13.7808,660200.0
2010-04-07 14:30:00,20.09,20.1,20.02,20.03,895600.0,13.7877,13.7946,13.7397,13.7465,895600.0
2010-04-07 15:00:00,20.03,20.05,19.97,20.01,1200200.0,13.7465,13.7603,13.7054,13.7328,1200200.0
2010-04-07 15:30:00,20.01,20.09,20.0,20.08,1672400.0,13.7328,13.7877,13.7259,13.7808,1672400.0
2010-04-08 09:30:00,19.89,19.94,19.61,19.61,1753600.0,13.6504,13.6848,13.4583,13.4583,1753600.0
2010-04-08 10:00:00,19.61,19.66,19.56,19.6,2020000.0,13.4583,13.4926,13.424,13.4514,2020000.0
2010-04-08 10:30:00,19.61,19.73,19.6,19.72,1740000.0,13.4583,13.5406,13.4514,13.5338,1740000.0
2010-04-08 11:00:00,19.72,19.8,19.72,19.78,1109500.0,13.5338,13.5887,13.5338,13.575,1109500.0
2010-04-08 11:30:00,19.78,19.88,19.77,19.8,785300.0,13.575,13.6436,13.5681,13.5887,785300.0
2010-04-08 12:00:00,19.8,19.88,19.79,19.87,950700.0,13.5887,13.6436,13.5818,13.6367,950700.0
2010-04-08 12:30:00,19.88,19.88,19.73,19.77,966000.0,13.6436,13.6436,13.5406,13.5681,966000.0
2010-04-08 13:00:00,19.77,19.81,19.74,19.75,723200.0,13.5681,13.5955,13.5475,13.5544,723200.0
2010-04-08 13:30:00,19.75,19.82,19.75,19.75,868600.0,13.5544,13.6024,13.5544,13.5544,868600.0
2010-04-08 14:00:00,19.75,19.8,19.75,19.8,641400.0,13.5544,13.5887,13.5544,13.5887,641400.0
2010-04-08 14:30:00,19.8,19.81,19.76,19.8,966100.0,13.5887,13.5955,13.5612,13.5887,966100.0
2010-04-08 15:00:00,19.8,19.88,19.78,19.88,929400.0,13.5887,13.6436,13.575,13.6436,929400.0
2010-04-08 15:30:00,19.88,19.9,19.79,19.83,2902700.0,13.6436,13.6573,13.5818,13.6093,2902700.0
2010-04-09 09:30:00,19.86,19.93,19.75,19.88,1128600.0,13.6299,13.6779,13.5544,13.6436,1128600.0
2010-04-09 10:00:00,19.87,19.91,19.74,19.74,1100000.0,13.6367,13.6642,13.5475,13.5475,1100000.0
2010-04-09 10:30:00,19.74,19.91,19.71,19.86,1501100.0,13.5475,13.6642,13.5269,13.6299,1501100.0
2010-04-09 11:00:00,19.86,19.87,19.77,19.81,629200.0,13.6299,13.6367,13.5681,13.5955,629200.0
2010-04-09 11:30:00,19.81,19.82,19.75,19.75,631100.0,13.5955,13.6024,13.5544,13.5544,631100.0
2010-04-09 12:00:00,19.75,19.76,19.74,19.75,580400.0,13.5544,13.5612,13.5475,13.5544,580400.0
2010-04-09 12:30:00,19.76,19.76,19.71,19.72,576900.0,13.5612,13.5612,13.5269,13.5338,576900.0
2010-04-09 13:00:00,19.72,19.73,19.65,19.7,647700.0,13.5338,13.5406,13.4857,13.5201,647700.0
2010-04-09 13:30:00,19.7,19.71,19.67,19.68,805500.0,13.5201,13.5269,13.4995,13.5063,805500.0
2010-04-09 14:00:00,19.68,19.7,19.66,19.69,355000.0,13.5063,13.5201,13.4926,13.5132,355000.0
2010-04-09 14:30:00,19.69,19.7,19.67,19.67,583600.0,13.5132,13.5201,13.4995,13.4995,583600.0
2010-04-09 15:00:00,19.67,19.68,19.63,19.63,1083700.0,13.4995,13.5063,13.472,13.472,1083700.0
2010-04-09 15:30:00,19.63,19.7,19.63,19.68,2593300.0,13.472,13.5201,13.472,13.5063,2593300.0
2010-04-12 09:30:00,19.75,19.95,19.75,19.81,766500.0,13.5544,13.6916,13.5544,13.5955,766500.0
2010-04-12 10:00:00,19.81,19.93,19.8,19.92,761200.0,13.5955,13.6779,13.5887,13.671,761200.0
2010-04-12 10:30:00,19.93,19.98,19.88,19.97,637800.0,13.6779,13.7122,13.6436,13.7054,637800.0
2010-04-12 11:00:00,19.97,20.02,19.87,19.87,743200.0,13.7054,13.7397,13.6367,13.6367,743200.0
2010-04-12 11:30:00,19.87,19.89,19.84,19.88,578500.0,13.6367,13.6504,13.6161,13.6436,578500.0
2010-04-12 12:00:00,19.89,19.9,19.85,19.86,392100.0,13.6504,13.6573,13.623,13.6299,392100.0
2010-04-12 12:30:00,19.86,19.95,19.86,19.95,328600.0,13.6299,13.6916,13.6299,13.6916,328600.0
2010-04-12 13:00:00,19.95,19.96,19.93,19.95,420500.0,13.6916,13.6985,13.6779,13.6916,420500.0
2010-04-12 13:30:00,19.96,19.99,19.92,19.94,430600.0,13.6985,13.7191,13.671,13.6848,430600.0
2010-04-12 14:00:00,19.94,20.0,19.91,20.0,936200.0,13.6848,13.7259,13.6642,13.7259,936200.0
2010-04-12 14:30:00,20.0,20.04,19.95,20.02,800100.0,13.7259,13.7534,13.6916,13.7397,800100.0
2010-04-12 15:00:00,20.02,20.05,19.96,19.98,768900.0,13.7397,13.7603,13.6985,13.7122,768900.0
2010-04-12 15:30:00,19.98,20.01,19.96,19.99,1404400.0,13.7122,13.7328,13.6985,13.7191,1404400.0
2010-04-13 09:30:00,19.93,20.07,19.9,20.0,814000.0,13.6779,13.774,13.6573,13.7259,814000.0
2010-04-13 10:00:00,20.0,20.02,19.91,19.93,723400.0,13.7259,13.7397,13.6642,13.6779,723400.0
2010-04-13 10:30:00,19.92,19.92,19.81,19.88,783200.0,13.671,13.671,13.5955,13.6436,783200.0
2010-04-13 11:00:00,19.89,19.94,19.87,19.94,635600.0,13.6504,13.6848,13.6367,13.6848,635600.0
2010-04-13 11:30:00,19.94,19.94,19.88,19.93,416400.0,13.6848,13.6848,13.6436,13.6779,416400.0
2010-04-13 12:00:00,19.93,19.96,19.91,19.94,471700.0,13.6779,13.6985,13.6642,13.6848,471700.0
2010-04-13 12:30:00,19.94,19.96,19.89,19.93,313400.0,13.6848,13.6985,13.6504,13.6779,313400.0
2010-04-13 13:00:00,19.93,19.97,19.91,19.96,479200.0,13.6779,13.7054,13.6642,13.6985,479200.0
2010-04-13 13:30:00,19.96,20.0,19.95,19.99,493500.0,13.6985,13.7259,13.6916,13.7191,493500.0
2010-04-13 14:00:00,19.99,20.0,19.93,19.94,488100.0,13.7191,13.7259,13.6779,13.6848,488100.0
2010-04-13 14:30:00,19.94,19.97,19.91,19.91,680900.0,13.6848,13.7054,13.6642,13.6642,680900.0
2010-04-13 15:00:00,19.92,20.02,19.9,20.02,1073600.0,13.671,13.7397,13.6573,13.7397,1073600.0
2010-04-13 15:30:00,20.01,20.06,20.0,20.02,2065800.0,13.7328,13.7671,13.7259,13.7397,2065800.0
2010-04-14 09:30:00,20.16,20.23,19.91,19.93,1766200.0,13.8357,13.8838,13.6642,13.6779,1766200.0
2010-04-14 10:00:00,19.92,20.03,19.91,20.0,1355300.0,13.671,13.7465,13.6642,13.7259,1355300.0
2010-04-14 10:30:00,20.01,20.03,19.95,20.01,665100.0,13.7328,13.7465,13.6916,13.7328,665100.0
2010-04-14 11:00:00,20.01,20.04,19.96,20.04,611400.0,13.7328,13.7534,13.6985,13.7534,611400.0
2010-04-14 11:30:00,20.03,20.03,19.98,19.98,376500.0,13.7465,13.7465,13.7122,13.7122,376500.0
2010-04-14 12:00:00,19.98,20.06,19.97,20.06,334700.0,13.7122,13.7671,13.7054,13.7671,334700.0
2010-04-14 12:30:00,20.06,20.12,20.05,20.12,341700.0,13.7671,13.8083,13.7603,13.8083,341700.0
2010-04-14 13:00:00,20.11,20.25,20.11,20.23,727500.0,13.8014,13.8975,13.8014,13.8838,727500.0
2010-04-14 13:30:00,20.23,20.24,20.18,20.22,549800.0,13.8838,13.8907,13.8495,13.8769,549800.0
2010-04-14 14:00:00,20.22,20.24,20.21,20.23,531800.0,13.8769,13.8907,13.8701,13.8838,531800.0
2010-04-14 14:30:00,20.22,20.3,20.22,20.27,658400.0,13.8769,13.9318,13.8769,13.9112,658400.0
2010-04-14 15:00:00,20.28,20.28,20.25,20.25,293900.0,13.9181,13.9181,13.8975,13.8975,293900.0
2010-04-14 15:30:00,20.26,20.32,20.25,20.31,1490400.0,13.9044,13.9456,13.8975,13.9387,1490400.0
2010-04-15 09:30:00,20.26,20.44,20.26,20.41,1284800.0,13.9044,14.0279,13.9044,14.0073,1284800.0
2010-04-15 10:00:00,20.41,20.42,20.36,20.37,773700.0,14.0073,14.0142,13.973,13.9799,773700.0
2010-04-15 10:30:00,20.36,20.41,20.34,20.36,757200.0,13.973,14.0073,13.9593,13.973,757200.0
2010-04-15 11:00:00,20.37,20.42,20.3,20.31,1028800.0,13.9799,14.0142,13.9318,13.9387,1028800.0
2010-04-15 11:30:00,20.3,20.31,20.2,20.2,776300.0,13.9318,13.9387,13.8632,13.8632,776300.0
2010-04-15 12:00:00,20.2,20.26,20.18,20.24,439400.0,13.8632,13.9044,13.8495,13.8907,439400.0
2010-04-15 12:30:00,20.24,20.25,20.22,20.24,156600.0,13.8907,13.8975,13.8769,13.8907,156600.0
2010-04-15 13:00:00,20.24,20.29,20.23,20.28,489100.0,13.8907,13.925,13.8838,13.9181,489100.0
2010-04-15 13:30:00,20.28,20.3,20.23,20.26,330900.0,13.9181,13.9318,13.8838,13.9044,330900.0
2010-04-15 14:00:00,20.26,20.32,20.25,20.29,697600.0,13.9044,13.9456,13.8975,13.925,697600.0
2010-04-15 14:30:00,20.3,20.32,20.26,20.32,371400.0,13.9318,13.9456,13.9044,13.9456,371400.0
2010-04-15 15:00:00,20.31,20.32,20.26,20.26,387500.0,13.9387,13.9456,13.9044,13.9044,387500.0
2010-04-15 15:30:00,20.26,20.27,20.2,20.23,1760500.0,13.9044,13.9112,13.8632,13.8838,1760500.0
2010-04-16 09:30:00,20.15,20.27,20.11,20.13,1810700.0,13.8289,13.9112,13.8014,13.8152,1810700.0
2010-04-16 10:00:00,20.13,20.3,20.11,20.24,855800.0,13.8152,13.9318,13.8014,13.8907,855800.0
2010-04-16 10:30:00,20.23,20.27,20.02,20.09,1095600.0,13.8838,13.9112,13.7397,13.7877,1095600.0
2010-04-16 11:00:00,20.09,20.15,19.89,19.93,1075800.0,13.7877,13.8289,13.6504,13.6779,1075800.0
2010-04-16 11:30:00,19.94,19.95,19.84,19.88,676100.0,13.6848,13.6916,13.6161,13.6436,676100.0
2010-04-16 12:00:00,19.87,19.88,19.8,19.82,668300.0,13.6367,13.6436,13.5887,13.6024,668300.0
2010-04-16 12:30:00,19.83,19.88,19.75,19.86,710200.0,13.6093,13.6436,13.5544,13.6299,710200.0
2010-04-16 13:00:00,19.85,19.9,19.84,19.85,517500.0,13.623,13.6573,13.6161,13.623,517500.0
2010-04-16 13:30:00,19.86,19.9,19.84,19.89,613000.0,13.6299,13.6573,13.6161,13.6504,613000.0
2010-04-16 14:00:00,19.89,19.98,19.88,19.91,565300.0,13.6504,13.7122,13.6436,13.6642,565300.0
2010-04-16 14:30:00,19.91,19.96,19.88,19.88,478200.0,13.6642,13.6985,13.6436,13.6436,478200.0
2010-04-16 15:00:00,19.88,19.92,19.86,19.92,717900.0,13.6436,13.671,13.6299,13.671,717900.0
2010-04-16 15:30:00,19.91,19.98,19.89,19.9,1640200.0,13.6642,13.7122,13.6504,13.6573,1640200.0
2010-04-19 09:30:00,19.94,20.2,19.91,20.12,1360200.0,13.6848,13.8632,13.6642,13.8083,1360200.0
2010-04-19 10:00:00,20.12,20.15,20.07,20.08,802900.0,13.8083,13.8289,13.774,13.7808,802900.0
2010-04-19 10:30:00,20.08,20.1,19.94,19.99,1419500.0,13.7808,13.7946,13.6848,13.7191,1419500.0
2010-04-19 11:00:00,19.98,20.0,19.94,19.95,839300.0,13.7122,13.7259,13.6848,13.6916,839300.0
2010-04-19 11:30:00,19.95,19.98,19.79,19.82,762600.0,13.6916,13.7122,13.5818,13.6024,762600.0
2010-04-19 12:00:00,19.81,19.87,19.78,19.82,858800.0,13.5955,13.6367,13.575,13.6024,858800.0
2010-04-19 12:30:00,19.83,19.83,19.79,19.8,440500.0,13.6093,13.6093,13.5818,13.5887,440500.0
2010-04-19 13:00:00,19.8,19.8,19.74,19.76,595300.0,13.5887,13.5887,13.5475,13.5612,595300.0
2010-04-19 13:30:00,19.76,19.78,19.64,19.65,932600.0,13.5612,13.575,13.4789,13.4857,932600.0
2010-04-19 14:00:00,19.65,19.81,19.62,19.79,902900.0,13.4857,13.5955,13.4651,13.5818,902900.0
2010-04-19 14:30:00,19.8,19.91,19.78,19.9,960700.0,13.5887,13.6642,13.575,13.6573,960700.0
2010-04-19 15:00:00,19.91,19.97,19.9,19.93,1166600.0,13.6642,13.7054,13.6573,13.6779,1166600.0
2010-04-19 15:30:00,19.93,20.0,19.89,19.97,1359700.0,13.6779,13.7259,13.6504,13.7054,1359700.0
2010-04-20 09:30:00,20.11,20.18,19.87,19.88,1820200.0,13.8014,13.8495,13.6367,13.6436,1820200.0
2010-04-20 10:00:00,19.88,19.91,19.8,19.81,1183200.0,13.6436,13.6642,13.5887,13.5955,1183200.0
2010-04-20 10:30:00,19.81,19.97,19.78,19.95,1009900.0,13.5955,13.7054,13.575,13.6916,1009900.0
2010-04-20 11:00:00,19.94,20.1,19.94,20.09,759000.0,13.6848,13.7946,13.6848,13.7877,759000.0
2010-04-20 11:30:00,20.1,20.14,20.07,20.12,436100.0,13.7946,13.822,13.774,13.8083,436100.0
2010-04-20 12:00:00,20.13,20.18,20.11,20.17,678600.0,13.8152,13.8495,13.8014,13.8426,678600.0
2010-04-20 12:30:00,20.17,20.2,20.16,20.19,443800.0,13.8426,13.8632,13.8357,13.8563,443800.0
2010-04-20 13:00:00,20.19,20.2,20.16,20.19,763300.0,13.8563,13.8632,13.8357,13.8563,763300.0
2010-04-20 13:30:00,20.19,20.2,20.15,20.17,676600.0,13.8563,13.8632,13.8289,13.8426,676600.0
2010-04-20 14:00:00,20.17,20.18,20.11,20.13,687700.0,13.8426,13.8495,13.8014,13.8152,687700.0
2010-04-20 14:30:00,20.13,20.14,20.1,20.14,601800.0,13.8152,13.822,13.7946,13.822,601800.0
2010-04-20 15:00:00,20.14,20.15,20.06,20.09,664600.0,13.822,13.8289,13.7671,13.7877,664600.0
2010-04-20 15:30:00,20.08,20.13,20.08,20.09,1432100.0,13.7808,13.8152,13.7808,13.7877,1432100.0
2010-04-21 09:30:00,20.2,20.58,20.15,20.5,1734100.0,13.8632,14.124,13.8289,14.0691,1734100.0
2010-04-21 10:00:00,20.5,20.5,20.39,20.43,1051100.0,14.0691,14.0691,13.9936,14.021,1051100.0
2010-04-21 10:30:00,20.43,20.5,20.42,20.42,884300.0,14.021,14.0691,14.0142,14.0142,884300.0
2010-04-21 11:00:00,20.42,20.44,20.27,20.29,873700.0,14.0142,14.0279,13.9112,13.925,873700.0
2010-04-21 11:30:00,20.29,20.31,20.2,20.31,846300.0,13.925,13.9387,13.8632,13.9387,846300.0
2010-04-21 12:00:00,20.31,20.4,20.3,20.4,566100.0,13.9387,14.0005,13.9318,14.0005,566100.0
2010-04-21 12:30:00,20.4,20.43,20.38,20.38,367500.0,14.0005,14.021,13.9867,13.9867,367500.0
2010-04-21 13:00:00,20.38,20.38,20.35,20.36,374000.0,13.9867,13.9867,13.9661,13.973,374000.0
2010-04-21 13:30:00,20.36,20.48,20.36,20.48,719000.0,13.973,14.0554,13.973,14.0554,719000.0
2010-04-21 14:00:00,20.48,20.49,20.3,20.33,861500.0,14.0554,14.0622,13.9318,13.9524,861500.0
2010-04-21 14:30:00,20.33,20.35,20.27,20.34,630800.0,13.9524,13.9661,13.9112,13.9593,630800.0
2010-04-21 15:00:00,20.34,20.39,20.31,20.33,902400.0,13.9593,13.9936,13.9387,13.9524,902400.0
2010-04-21 15:30:00,20.32,20.4,20.32,20.4,1202600.0,13.9456,14.0005,13.9456,14.0005,1202600.0
2010-04-22 09:30:00,20.39,20.39,20.03,20.29,1297300.0,13.9936,13.9936,13.7465,13.925,1297300.0
2010-04-22 10:00:00,20.3,20.4,20.2,20.34,1184600.0,13.9318,14.0005,13.8632,13.9593,1184600.0
2010-04-22 10:30:00,20.34,20.4,20.25,20.27,1764200.0,13.9593,14.0005,13.8975,13.9112,1764200.0
2010-04-22 11:00:00,20.27,20.32,20.24,20.27,752300.0,13.9112,13.9456,13.8907,13.9112,752300.0
2010-04-22 11:30:00,20.28,20.37,20.24,20.34,701000.0,13.9181,13.9799,13.8907,13.9593,701000.0
2010-04-22 12:00:00,20.34,20.47,20.32,20.46,587600.0,13.9593,14.0485,13.9456,14.0416,587600.0
2010-04-22 12:30:00,20.46,20.57,20.23,20.57,826500.0,14.0416,14.1171,13.8838,14.1171,826500.0
2010-04-22 13:00:00,20.57,20.75,20.56,20.75,1590700.0,14.1171,14.2407,14.1103,14.2407,1590700.0
2010-04-22 13:30:00,20.74,20.76,20.64,20.72,681000.0,14.2338,14.2475,14.1652,14.2201,681000.0
2010-04-22 14:00:00,20.72,20.72,20.58,20.67,677800.0,14.2201,14.2201,14.124,14.1858,677800.0
2010-04-22 14:30:00,20.68,20.7,20.6,20.61,511500.0,14.1926,14.2063,14.1377,14.1446,511500.0
2010-04-22 15:00:00,20.61,20.69,20.61,20.69,511500.0,14.1446,14.1995,14.1446,14.1995,511500.0
2010-04-22 15:30:00,20.69,20.71,20.63,20.7,1128000.0,14.1995,14.2132,14.1583,14.2063,1128000.0
2010-04-23 09:30:00,20.74,20.8,20.58,20.67,1161200.0,14.2338,14.275,14.124,14.1858,1161200.0
2010-04-23 10:00:00,20.68,20.82,20.66,20.72,1212700.0,14.1926,14.2887,14.1789,14.2201,1212700.0
2010-04-23 10:30:00,20.71,20.75,20.63,20.72,1058100.0,14.2132,14.2407,14.1583,14.2201,1058100.0
2010-04-23 11:00:00,20.72,20.74,20.66,20.69,808400.0,14.2201,14.2338,14.1789,14.1995,808400.0
2010-04-23 11:30:00,20.68,20.69,20.61,20.64,680300.0,14.1926,14.1995,14.1446,14.1652,680300.0
2010-04-23 12:00:00,20.64,20.67,20.61,20.63,610000.0,14.1652,14.1858,14.1446,14.1583,610000.0
2010-04-23 12:30:00,20.63,20.68,20.59,20.68,513000.0,14.1583,14.1926,14.1309,14.1926,513000.0
2010-04-23 13:00:00,20.67,20.68,20.58,20.6,591400.0,14.1858,14.1926,14.124,14.1377,591400.0
2010-04-23 13:30:00,20.59,20.7,20.59,20.69,730200.0,14.1309,14.2063,14.1309,14.1995,730200.0
2010-04-23 14:00:00,20.69,20.8,20.67,20.78,768100.0,14.1995,14.275,14.1858,14.2613,768100.0
2010-04-23 14:30:00,20.78,20.8,20.73,20.79,647400.0,14.2613,14.275,14.2269,14.2681,647400.0
2010-04-23 15:00:00,20.79,20.85,20.75,20.81,672100.0,14.2681,14.3093,14.2407,14.2818,672100.0
2010-04-23 15:30:00,20.8,20.84,20.78,20.84,1130300.0,14.275,14.3024,14.2613,14.3024,1130300.0
2010-04-26 09:30:00,20.9,20.93,20.82,20.89,1334700.0,14.3436,14.3642,14.2887,14.3367,1334700.0
2010-04-26 10:00:00,20.89,21.0,20.89,20.99,1600800.0,14.3367,14.4122,14.3367,14.4054,1600800.0
2010-04-26 10:30:00,20.99,21.0,20.97,20.98,1181900.0,14.4054,14.4122,14.3916,14.3985,1181900.0
2010-04-26 11:00:00,20.98,21.0,20.93,20.95,1134300.0,14.3985,14.4122,14.3642,14.3779,1134300.0
2010-04-26 11:30:00,20.94,20.98,20.9,20.9,650500.0,14.3711,14.3985,14.3436,14.3436,650500.0
2010-04-26 12:00:00,20.9,20.98,20.9,20.92,660500.0,14.3436,14.3985,14.3436,14.3573,660500.0
2010-04-26 12:30:00,20.92,20.97,20.9,20.92,493700.0,14.3573,14.3916,14.3436,14.3573,493700.0
2010-04-26 13:00:00,20.92,20.93,20.9,20.91,376000.0,14.3573,14.3642,14.3436,14.3505,376000.0
2010-04-26 13:30:00,20.91,20.93,20.88,20.9,478100.0,14.3505,14.3642,14.3299,14.3436,478100.0
2010-04-26 14:00:00,20.9,20.97,20.89,20.95,634300.0,14.3436,14.3916,14.3367,14.3779,634300.0
2010-04-26 14:30:00,20.94,20.95,20.9,20.9,406600.0,14.3711,14.3779,14.3436,14.3436,406600.0
2010-04-26 15:00:00,20.9,20.94,20.83,20.88,934500.0,14.3436,14.3711,14.2956,14.3299,934500.0
2010-04-26 15:30:00,20.88,20.99,20.88,20.93,1743800.0,14.3299,14.4054,14.3299,14.3642,1743800.0
2010-04-27 09:30:00,20.92,20.98,20.75,20.88,1496100.0,14.3573,14.3985,14.2407,14.3299,1496100.0
2010-04-27 10:00:00,20.88,21.07,20.86,20.97,1704100.0,14.3299,14.4603,14.3162,14.3916,1704100.0
2010-04-27 10:30:00,20.96,21.1,20.96,21.07,1273800.0,14.3848,14.4809,14.3848,14.4603,1273800.0
2010-04-27 11:00:00,21.06,21.07,20.57,20.59,2255300.0,14.4534,14.4603,14.1171,14.1309,2255300.0
2010-04-27 11:30:00,20.59,20.67,20.45,20.45,1416000.0,14.1309,14.1858,14.0348,14.0348,1416000.0
2010-04-27 12:00:00,20.46,20.5,20.32,20.35,1062400.0,14.0416,14.0691,13.9456,13.9661,1062400.0
2010-04-27 12:30:00,20.35,20.45,20.34,20.43,786600.0,13.9661,14.0348,13.9593,14.021,786600.0
2010-04-27 13:00:00,20.44,20.56,20.43,20.56,905900.0,14.0279,14.1103,14.021,14.1103,905900.0
2010-04-27 13:30:00,20.56,20.57,20.42,20.43,973100.0,14.1103,14.1171,14.0142,14.021,973100.0
2010-04-27 14:00:00,20.43,20.44,20.27,20.28,1202000.0,14.021,14.0279,13.9112,13.9181,1202000.0
2010-04-27 14:30:00,20.28,20.32,20.24,20.24,1470900.0,13.9181,13.9456,13.8907,13.8907,1470900.0
2010-04-27 15:00:00,20.24,20.42,20.23,20.34,1127900.0,13.8907,14.0142,13.8838,13.9593,1127900.0
2010-04-27 15:30:00,20.34,20.34,20.1,20.13,2893100.0,13.9593,13.9593,13.7946,13.8152,2893100.0
2010-04-28 09:30:00,20.56,20.6,20.29,20.34,2543400.0,14.1103,14.1377,13.925,13.9593,2543400.0
2010-04-28 10:00:00,20.34,20.35,19.96,20.07,2246300.0,13.9593,13.9661,13.6985,13.774,2246300.0
2010-04-28 10:30:00,20.07,20.3,20.04,20.25,1619800.0,13.774,13.9318,13.7534,13.8975,1619800.0
2010-04-28 11:00:00,20.26,20.3,19.97,19.99,1478600.0,13.9044,13.9318,13.7054,13.7191,1478600.0
2010-04-28 11:30:00,19.99,20.01,19.79,19.93,1899700.0,13.7191,13.7328,13.5818,13.6779,1899700.0
2010-04-28 12:00:00,19.93,19.95,19.86,19.95,802000.0,13.6779,13.6916,13.6299,13.6916,802000.0
2010-04-28 12:30:00,19.95,20.05,19.94,20.04,401800.0,13.6916,13.7603,13.6848,13.7534,401800.0
2010-04-28 13:00:00,20.04,20.1,20.0,20.01,439100.0,13.7534,13.7946,13.7259,13.7328,439100.0
2010-04-28 13:30:00,20.02,20.1,20.0,20.08,413900.0,13.7397,13.7946,13.7259,13.7808,413900.0
2010-04-28 14:00:00,20.08,20.1,19.95,20.09,1381900.0,13.7808,13.7946,13.6916,13.7877,1381900.0
2010-04-28 14:30:00,20.08,20.1,20.0,20.08,1553600.0,13.7808,13.7946,13.7259,13.7808,1553600.0
2010-04-28 15:00:00,20.09,20.1,20.07,20.08,1616900.0,13.7877,13.7946,13.774,13.7808,1616900.0
2010-04-28 15:30:00,20.08,20.14,20.04,20.09,3260200.0,13.7808,13.822,13.7534,13.7877,3260200.0
2010-04-29 09:30:00,20.29,20.36,20.13,20.14,1539100.0,13.925,13.973,13.8152,13.822,1539100.0
2010-04-29 10:00:00,20.14,20.15,20.07,20.13,1499700.0,13.822,13.8289,13.774,13.8152,1499700.0
2010-04-29 10:30:00,20.13,20.2,20.13,20.2,1009300.0,13.8152,13.8632,13.8152,13.8632,1009300.0
2010-04-29 11:00:00,20.19,20.2,20.16,20.2,839900.0,13.8563,13.8632,13.8357,13.8632,839900.0
2010-04-29 11:30:00,20.2,20.27,20.19,20.19,1637900.0,13.8632,13.9112,13.8563,13.8563,1637900.0
2010-04-29 12:00:00,20.2,20.27,20.12,20.17,957400.0,13.8632,13.9112,13.8083,13.8426,957400.0
2010-04-29 12:30:00,20.17,20.17,20.07,20.09,1365300.0,13.8426,13.8426,13.774,13.7877,1365300.0
2010-04-29 13:00:00,20.08,20.13,19.96,19.97,1422100.0,13.7808,13.8152,13.6985,13.7054,1422100.0
2010-04-29 13:30:00,19.98,20.05,19.94,19.95,1239100.0,13.7122,13.7603,13.6848,13.6916,1239100.0
2010-04-29 14:00:00,19.94,20.0,19.89,19.94,1657900.0,13.6848,13.7259,13.6504,13.6848,1657900.0
2010-04-29 14:30:00,19.94,19.95,19.88,19.89,1502500.0,13.6848,13.6916,13.6436,13.6504,1502500.0
2010-04-29 15:00:00,19.89,20.0,19.86,19.94,1589800.0,13.6504,13.7259,13.6299,13.6848,1589800.0
2010-04-29 15:30:00,19.94,19.96,19.87,19.94,4050200.0,13.6848,13.6985,13.6367,13.6848,4050200.0
2010-04-30 09:30:00,20.14,20.24,19.8,19.82,1899900.0,13.822,13.8907,13.5887,13.6024,1899900.0
2010-04-30 10:00:00,19.82,19.9,19.76,19.77,1693200.0,13.6024,13.6573,13.5612,13.5681,1693200.0
2010-04-30 10:30:00,19.76,19.84,19.74,19.78,1445500.0,13.5612,13.6161,13.5475,13.575,1445500.0
2010-04-30 11:00:00,19.79,19.83,19.74,19.75,947800.0,13.5818,13.6093,13.5475,13.5544,947800.0
2010-04-30 11:30:00,19.74,19.77,19.68,19.7,1126700.0,13.5475,13.5681,13.5063,13.5201,1126700.0
2010-04-30 12:00:00,19.71,19.71,19.54,19.58,1307000.0,13.5269,13.5269,13.4102,13.4377,1307000.0
2010-04-30 12:30:00,19.58,19.6,19.5,19.52,1177100.0,13.4377,13.4514,13.3828,13.3965,1177100.0
2010-04-30 13:00:00,19.53,19.57,19.47,19.52,1214100.0,13.4034,13.4308,13.3622,13.3965,1214100.0
2010-04-30 13:30:00,19.53,19.55,19.49,19.52,733200.0,13.4034,13.4171,13.3759,13.3965,733200.0
2010-04-30 14:00:00,19.52,19.54,19.49,19.53,898100.0,13.3965,13.4102,13.3759,13.4034,898100.0
2010-04-30 14:30:00,19.53,19.54,19.41,19.41,1138200.0,13.4034,13.4102,13.321,13.321,1138200.0
2010-04-30 15:00:00,19.41,19.43,19.3,19.35,2441000.0,13.321,13.3348,13.2455,13.2798,2441000.0
2010-04-30 15:30:00,19.36,19.4,19.25,19.25,2708100.0,13.2867,13.3142,13.2112,13.2112,2708100.0
2010-05-03 09:30:00,19.47,19.49,19.34,19.35,847500.0,13.3622,13.3759,13.273,13.2798,847500.0
2010-05-03 10:00:00,19.35,19.38,19.26,19.34,988900.0,13.2798,13.3004,13.2181,13.273,988900.0
2010-05-03 10:30:00,19.35,19.39,19.26,19.29,650900.0,13.2798,13.3073,13.2181,13.2387,650900.0
2010-05-03 11:00:00,19.29,19.46,19.27,19.46,590100.0,13.2387,13.3553,13.2249,13.3553,590100.0
2010-05-03 11:30:00,19.46,19.51,19.44,19.48,486500.0,13.3553,13.3897,13.3416,13.3691,486500.0
2010-05-03 12:00:00,19.48,19.69,19.47,19.69,748000.0,13.3691,13.5132,13.3622,13.5132,748000.0
2010-05-03 12:30:00,19.69,19.81,19.68,19.81,1426700.0,13.5132,13.5955,13.5063,13.5955,1426700.0
2010-05-03 13:00:00,19.81,19.83,19.74,19.82,1018400.0,13.5955,13.6093,13.5475,13.6024,1018400.0
2010-05-03 13:30:00,19.83,19.92,19.82,19.92,1105400.0,13.6093,13.671,13.6024,13.671,1105400.0
2010-05-03 14:00:00,19.92,19.92,19.79,19.83,1025900.0,13.671,13.671,13.5818,13.6093,1025900.0
2010-05-03 14:30:00,19.84,19.87,19.81,19.87,394100.0,13.6161,13.6367,13.5955,13.6367,394100.0
2010-05-03 15:00:00,19.87,19.9,19.77,19.83,1023400.0,13.6367,13.6573,13.5681,13.6093,1023400.0
2010-05-03 15:30:00,19.83,19.86,19.76,19.81,1880400.0,13.6093,13.6299,13.5612,13.5955,1880400.0
2010-05-04 09:30:00,19.59,19.63,19.07,19.2,1756300.0,13.4446,13.472,13.0877,13.1769,1756300.0
2010-05-04 10:00:00,19.2,19.22,19.08,19.1,1547100.0,13.1769,13.1906,13.0945,13.1083,1547100.0
2010-05-04 10:30:00,19.09,19.11,18.9,18.92,1791900.0,13.1014,13.1151,12.971,12.9847,1791900.0
2010-05-04 11:00:00,18.9,18.98,18.81,18.95,899800.0,12.971,13.0259,12.9092,13.0053,899800.0
2010-05-04 11:30:00,18.95,19.02,18.91,18.93,902900.0,13.0053,13.0534,12.9779,12.9916,902900.0
2010-05-04 12:00:00,18.93,18.94,18.82,18.84,706800.0,12.9916,12.9985,12.9161,12.9298,706800.0
2010-05-04 12:30:00,18.84,18.99,18.83,18.95,505200.0,12.9298,13.0328,12.923,13.0053,505200.0
2010-05-04 13:00:00,18.95,18.97,18.89,18.92,443500.0,13.0053,13.0191,12.9641,12.9847,443500.0
2010-05-04 13:30:00,18.92,19.02,18.91,18.98,546600.0,12.9847,13.0534,12.9779,13.0259,546600.0
2010-05-04 14:00:00,18.98,18.99,18.86,18.88,550200.0,13.0259,13.0328,12.9436,12.9573,550200.0
2010-05-04 14:30:00,18.87,18.94,18.86,18.93,609000.0,12.9504,12.9985,12.9436,12.9916,609000.0
2010-05-04 15:00:00,18.93,19.03,18.9,18.98,1365800.0,12.9916,13.0602,12.971,13.0259,1365800.0
2010-05-04 15:30:00,18.97,19.01,18.83,18.93,2423100.0,13.0191,13.0465,12.923,12.9916,2423100.0
2010-05-05 09:30:00,18.71,18.75,18.24,18.62,2662900.0,12.8406,12.8681,12.5181,12.7788,2662900.0
2010-05-05 10:00:00,18.62,18.83,18.58,18.68,1756000.0,12.7788,12.923,12.7514,12.82,1756000.0
2010-05-05 10:30:00,18.68,18.77,18.51,18.77,2183400.0,12.82,12.8818,12.7034,12.8818,2183400.0
2010-05-05 11:00:00,18.76,18.77,18.66,18.74,966800.0,12.8749,12.8818,12.8063,12.8612,966800.0
2010-05-05 11:30:00,18.73,18.9,18.73,18.86,778600.0,12.8543,12.971,12.8543,12.9436,778600.0
2010-05-05 12:00:00,18.86,18.88,18.69,18.75,673100.0,12.9436,12.9573,12.8269,12.8681,673100.0
2010-05-05 12:30:00,18.76,18.81,18.68,18.74,608000.0,12.8749,12.9092,12.82,12.8612,608000.0
2010-05-05 13:00:00,18.75,18.83,18.7,18.78,518700.0,12.8681,12.923,12.8338,12.8887,518700.0
2010-05-05 13:30:00,18.78,18.81,18.74,18.77,550600.0,12.8887,12.9092,12.8612,12.8818,550600.0
2010-05-05 14:00:00,18.76,18.82,18.71,18.78,917200.0,12.8749,12.9161,12.8406,12.8887,917200.0
2010-05-05 14:30:00,18.78,18.79,18.6,18.65,1614800.0,12.8887,12.8955,12.7651,12.7994,1614800.0
2010-05-05 15:00:00,18.65,18.67,18.61,18.64,2062700.0,12.7994,12.8132,12.772,12.7926,2062700.0
2010-05-05 15:30:00,18.64,18.68,18.6,18.64,3809900.0,12.7926,12.82,12.7651,12.7926,3809900.0
2010-05-06 09:30:00,18.47,18.5,18.01,18.11,3981800.0,12.6759,12.6965,12.3602,12.4288,3981800.0
2010-05-06 10:00:00,18.11,18.21,18.02,18.02,2233100.0,12.4288,12.4975,12.3671,12.3671,2233100.0
2010-05-06 10:30:00,18.02,18.04,17.87,17.99,3444600.0,12.3671,12.3808,12.2641,12.3465,3444600.0
2010-05-06 11:00:00,18.0,18.03,17.78,17.87,2488500.0,12.3533,12.3739,12.2024,12.2641,2488500.0
2010-05-06 11:30:00,17.87,18.0,17.83,17.99,1356800.0,12.2641,12.3533,12.2367,12.3465,1356800.0
2010-05-06 12:00:00,18.0,18.1,17.97,18.0,1416400.0,12.3533,12.422,12.3328,12.3533,1416400.0
2010-05-06 12:30:00,18.0,18.05,17.87,17.92,1230500.0,12.3533,12.3877,12.2641,12.2984,1230500.0
2010-05-06 13:00:00,17.91,17.92,17.77,17.85,1214700.0,12.2916,12.2984,12.1955,12.2504,1214700.0
2010-05-06 13:30:00,17.85,17.91,17.8,17.85,1497200.0,12.2504,12.2916,12.2161,12.2504,1497200.0
2010-05-06 14:00:00,17.86,17.87,17.53,17.6,2667400.0,12.2573,12.2641,12.0308,12.0788,2667400.0
2010-05-06 14:30:00,17.61,17.63,15.51,17.25,3886200.0,12.0857,12.0994,10.6445,11.8386,3886200.0
2010-05-06 15:00:00,17.27,17.67,17.21,17.4,2522400.0,11.8523,12.1269,11.8112,11.9416,2522400.0
2010-05-06 15:30:00,17.4,17.68,17.34,17.49,4229100.0,11.9416,12.1337,11.9004,12.0033,4229100.0
2010-05-07 09:30:00,17.65,17.82,17.34,17.5,2643300.0,12.1131,12.2298,11.9004,12.0102,2643300.0
2010-05-07 10:00:00,17.51,17.63,16.88,17.08,3600600.0,12.0171,12.0994,11.5847,11.722,3600600.0
2010-05-07 10:30:00,17.09,17.38,17.04,17.24,1671200.0,11.7288,11.9278,11.6945,11.8318,1671200.0
2010-05-07 11:00:00,17.23,17.74,17.22,17.38,1846900.0,11.8249,12.1749,11.818,11.9278,1846900.0
2010-05-07 11:30:00,17.38,17.6,17.22,17.48,1218100.0,11.9278,12.0788,11.818,11.9965,1218100.0
2010-05-07 12:00:00,17.48,17.65,17.4,17.42,1100200.0,11.9965,12.1131,11.9416,11.9553,1100200.0
2010-05-07 12:30:00,17.42,17.51,17.33,17.42,987300.0,11.9553,12.0171,11.8935,11.9553,987300.0
2010-05-07 13:00:00,17.43,17.5,17.32,17.41,1002200.0,11.9622,12.0102,11.8867,11.9484,1002200.0
2010-05-07 13:30:00,17.41,17.56,17.39,17.51,1126400.0,11.9484,12.0514,11.9347,12.0171,1126400.0
2010-05-07 14:00:00,17.52,17.57,17.44,17.46,1550100.0,12.0239,12.0582,11.969,11.9827,1550100.0
2010-05-07 14:30:00,17.47,17.64,17.46,17.55,1272400.0,11.9896,12.1063,11.9827,12.0445,1272400.0
2010-05-07 15:00:00,17.55,17.58,17.39,17.5,1828500.0,12.0445,12.0651,11.9347,12.0102,1828500.0
2010-05-07 15:30:00,17.5,17.59,17.38,17.52,2772700.0,12.0102,12.072,11.9278,12.0239,2772700.0
2010-05-10 09:30:00,18.45,18.69,18.24,18.5,3160400.0,12.6622,12.8269,12.5181,12.6965,3160400.0
2010-05-10 10:00:00,18.5,18.54,18.36,18.38,1494100.0,12.6965,12.7239,12.6004,12.6141,1494100.0
2010-05-10 10:30:00,18.38,18.57,18.38,18.47,1663100.0,12.6141,12.7445,12.6141,12.6759,1663100.0
2010-05-10 11:00:00,18.46,18.53,18.29,18.37,1217900.0,12.669,12.7171,12.5524,12.6073,1217900.0
2010-05-10 11:30:00,18.37,18.4,18.3,18.35,1163300.0,12.6073,12.6279,12.5592,12.5935,1163300.0
2010-05-10 12:00:00,18.36,18.36,18.3,18.33,1020200.0,12.6004,12.6004,12.5592,12.5798,1020200.0
2010-05-10 12:30:00,18.33,18.38,18.32,18.34,804700.0,12.5798,12.6141,12.573,12.5867,804700.0
2010-05-10 13:00:00,18.34,18.37,18.23,18.33,1183300.0,12.5867,12.6073,12.5112,12.5798,1183300.0
2010-05-10 13:30:00,18.34,18.39,18.24,18.29,633800.0,12.5867,12.621,12.5181,12.5524,633800.0
2010-05-10 14:00:00,18.28,18.34,18.22,18.28,657600.0,12.5455,12.5867,12.5043,12.5455,657600.0
2010-05-10 14:30:00,18.28,18.32,18.21,18.29,551800.0,12.5455,12.573,12.4975,12.5524,551800.0
2010-05-10 15:00:00,18.29,18.29,18.19,18.27,710100.0,12.5524,12.5524,12.4837,12.5386,710100.0
2010-05-10 15:30:00,18.26,18.41,18.21,18.4,1847400.0,12.5318,12.6347,12.4975,12.6279,1847400.0
2010-05-11 09:30:00,18.18,18.3,18.05,18.17,1311500.0,12.4769,12.5592,12.3877,12.47,1311500.0
2010-05-11 10:00:00,18.16,18.22,18.06,18.13,934700.0,12.4632,12.5043,12.3945,12.4426,934700.0
2010-05-11 10:30:00,18.14,18.22,18.1,18.13,751300.0,12.4494,12.5043,12.422,12.4426,751300.0
2010-05-11 11:00:00,18.12,18.32,18.11,18.31,511800.0,12.4357,12.573,12.4288,12.5661,511800.0
2010-05-11 11:30:00,18.31,18.37,18.24,18.34,673400.0,12.5661,12.6073,12.5181,12.5867,673400.0
2010-05-11 12:00:00,18.34,18.47,18.34,18.41,809900.0,12.5867,12.6759,12.5867,12.6347,809900.0
2010-05-11 12:30:00,18.4,18.44,18.33,18.36,777000.0,12.6279,12.6553,12.5798,12.6004,777000.0
2010-05-11 13:00:00,18.36,18.37,18.26,18.31,736500.0,12.6004,12.6073,12.5318,12.5661,736500.0
2010-05-11 13:30:00,18.31,18.42,18.28,18.32,1191700.0,12.5661,12.6416,12.5455,12.573,1191700.0
2010-05-11 14:00:00,18.32,18.35,18.23,18.3,1089000.0,12.573,12.5935,12.5112,12.5592,1089000.0
2010-05-11 14:30:00,18.3,18.31,18.2,18.23,1002300.0,12.5592,12.5661,12.4906,12.5112,1002300.0
2010-05-11 15:00:00,18.22,18.24,18.12,18.21,1018800.0,12.5043,12.5181,12.4357,12.4975,1018800.0
2010-05-11 15:30:00,18.21,18.3,18.16,18.21,1689500.0,12.4975,12.5592,12.4632,12.4975,1689500.0
2010-05-12 09:30:00,18.34,18.53,18.22,18.52,869300.0,12.5867,12.7171,12.5043,12.7102,869300.0
2010-05-12 10:00:00,18.52,18.6,18.48,18.59,1081900.0,12.7102,12.7651,12.6828,12.7583,1081900.0
2010-05-12 10:30:00,18.6,18.69,18.56,18.67,1232600.0,12.7651,12.8269,12.7377,12.8132,1232600.0
2010-05-12 11:00:00,18.67,18.8,18.53,18.53,1379900.0,12.8132,12.9024,12.7171,12.7171,1379900.0
2010-05-12 11:30:00,18.53,18.56,18.41,18.51,1124600.0,12.7171,12.7377,12.6347,12.7034,1124600.0
2010-05-12 12:00:00,18.5,18.59,18.49,18.55,597500.0,12.6965,12.7583,12.6896,12.7308,597500.0
2010-05-12 12:30:00,18.56,18.58,18.42,18.47,521300.0,12.7377,12.7514,12.6416,12.6759,521300.0
2010-05-12 13:00:00,18.47,18.51,18.42,18.43,830000.0,12.6759,12.7034,12.6416,12.6485,830000.0
2010-05-12 13:30:00,18.43,18.5,18.41,18.42,741700.0,12.6485,12.6965,12.6347,12.6416,741700.0
2010-05-12 14:00:00,18.42,18.57,18.41,18.57,488400.0,12.6416,12.7445,12.6347,12.7445,488400.0
2010-05-12 14:30:00,18.58,18.6,18.48,18.54,519700.0,12.7514,12.7651,12.6828,12.7239,519700.0
2010-05-12 15:00:00,18.54,18.58,18.45,18.49,932700.0,12.7239,12.7514,12.6622,12.6896,932700.0
2010-05-12 15:30:00,18.5,18.55,18.44,18.53,1693600.0,12.6965,12.7308,12.6553,12.7171,1693600.0
2010-05-13 09:30:00,18.51,18.75,18.43,18.69,1660600.0,12.7034,12.8681,12.6485,12.8269,1660600.0
2010-05-13 10:00:00,18.69,18.8,18.65,18.7,1570900.0,12.8269,12.9024,12.7994,12.8338,1570900.0
2010-05-13 10:30:00,18.7,18.82,18.67,18.76,1156100.0,12.8338,12.9161,12.8132,12.8749,1156100.0
2010-05-13 11:00:00,18.77,18.8,18.7,18.75,790100.0,12.8818,12.9024,12.8338,12.8681,790100.0
2010-05-13 11:30:00,18.75,18.79,18.65,18.68,848800.0,12.8681,12.8955,12.7994,12.82,848800.0
2010-05-13 12:00:00,18.67,18.73,18.64,18.68,583300.0,12.8132,12.8543,12.7926,12.82,583300.0
2010-05-13 12:30:00,18.69,18.7,18.62,18.62,474700.0,12.8269,12.8338,12.7788,12.7788,474700.0
2010-05-13 13:00:00,18.63,18.75,18.59,18.67,524500.0,12.7857,12.8681,12.7583,12.8132,524500.0
2010-05-13 13:30:00,18.68,18.72,18.65,18.72,562400.0,12.82,12.8475,12.7994,12.8475,562400.0
2010-05-13 14:00:00,18.71,18.81,18.71,18.8,637900.0,12.8406,12.9092,12.8406,12.9024,637900.0
2010-05-13 14:30:00,18.8,18.81,18.69,18.72,965700.0,12.9024,12.9092,12.8269,12.8475,965700.0
2010-05-13 15:00:00,18.72,18.74,18.54,18.57,1311500.0,12.8475,12.8612,12.7239,12.7445,1311500.0
2010-05-13 15:30:00,18.57,18.63,18.5,18.52,2030500.0,12.7445,12.7857,12.6965,12.7102,2030500.0
2010-05-14 09:30:00,18.26,18.3,17.94,17.98,2428300.0,12.5318,12.5592,12.3122,12.3396,2428300.0
2010-05-14 10:00:00,17.98,18.11,17.9,18.02,1394700.0,12.3396,12.4288,12.2847,12.3671,1394700.0
2010-05-14 10:30:00,18.02,18.05,17.92,18.0,746600.0,12.3671,12.3877,12.2984,12.3533,746600.0
2010-05-14 11:00:00,17.99,18.02,17.76,17.85,1117800.0,12.3465,12.3671,12.1886,12.2504,1117800.0
2010-05-14 11:30:00,17.84,17.92,17.76,17.83,870200.0,12.2435,12.2984,12.1886,12.2367,870200.0
2010-05-14 12:00:00,17.82,17.87,17.67,17.8,1036000.0,12.2298,12.2641,12.1269,12.2161,1036000.0
2010-05-14 12:30:00,17.8,17.92,17.8,17.88,601200.0,12.2161,12.2984,12.2161,12.271,601200.0
2010-05-14 13:00:00,17.88,17.93,17.81,17.86,588700.0,12.271,12.3053,12.2229,12.2573,588700.0
2010-05-14 13:30:00,17.85,17.91,17.75,17.84,914200.0,12.2504,12.2916,12.1818,12.2435,914200.0
2010-05-14 14:00:00,17.84,17.96,17.84,17.92,1694200.0,12.2435,12.3259,12.2435,12.2984,1694200.0
2010-05-14 14:30:00,17.93,17.99,17.87,17.9,1232300.0,12.3053,12.3465,12.2641,12.2847,1232300.0
2010-05-14 15:00:00,17.9,17.94,17.79,17.84,1626100.0,12.2847,12.3122,12.2092,12.2435,1626100.0
2010-05-14 15:30:00,17.84,18.04,17.83,17.97,2851100.0,12.2435,12.3808,12.2367,12.3328,2851100.0
2010-05-17 09:30:00,18.1,18.22,18.02,18.1,2405500.0,12.422,12.5043,12.3671,12.422,2405500.0
2010-05-17 10:00:00,18.1,18.2,18.09,18.19,1373200.0,12.422,12.4906,12.4151,12.4837,1373200.0
2010-05-17 10:30:00,18.19,18.25,18.09,18.11,1088200.0,12.4837,12.5249,12.4151,12.4288,1088200.0
2010-05-17 11:00:00,18.11,18.15,17.99,18.05,1134100.0,12.4288,12.4563,12.3465,12.3877,1134100.0
2010-05-17 11:30:00,18.05,18.07,17.89,17.9,773700.0,12.3877,12.4014,12.2779,12.2847,773700.0
2010-05-17 12:00:00,17.9,17.9,17.75,17.81,1104100.0,12.2847,12.2847,12.1818,12.2229,1104100.0
2010-05-17 12:30:00,17.81,17.91,17.8,17.86,766600.0,12.2229,12.2916,12.2161,12.2573,766600.0
2010-05-17 13:00:00,17.86,18.0,17.83,17.97,776500.0,12.2573,12.3533,12.2367,12.3328,776500.0
2010-05-17 13:30:00,17.97,18.01,17.88,17.98,887600.0,12.3328,12.3602,12.271,12.3396,887600.0
2010-05-17 14:00:00,17.98,18.06,17.97,18.03,733800.0,12.3396,12.3945,12.3328,12.3739,733800.0
2010-05-17 14:30:00,18.02,18.16,18.01,18.15,1784000.0,12.3671,12.4632,12.3602,12.4563,1784000.0
2010-05-17 15:00:00,18.15,18.25,18.15,18.25,3526800.0,12.4563,12.5249,12.4563,12.5249,3526800.0
2010-05-17 15:30:00,18.24,18.36,18.23,18.31,2775600.0,12.5181,12.6004,12.5112,12.5661,2775600.0
2010-05-18 09:30:00,18.35,18.66,18.31,18.59,1934700.0,12.5935,12.8063,12.5661,12.7583,1934700.0
2010-05-18 10:00:00,18.59,18.6,18.47,18.48,1371600.0,12.7583,12.7651,12.6759,12.6828,1371600.0
2010-05-18 10:30:00,18.49,18.53,18.38,18.42,1653000.0,12.6896,12.7171,12.6141,12.6416,1653000.0
2010-05-18 11:00:00,18.41,18.58,18.38,18.58,1497400.0,12.6347,12.7514,12.6141,12.7514,1497400.0
2010-05-18 11:30:00,18.58,18.58,18.42,18.47,1373400.0,12.7514,12.7514,12.6416,12.6759,1373400.0
2010-05-18 12:00:00,18.47,18.49,18.34,18.4,1010800.0,12.6759,12.6896,12.5867,12.6279,1010800.0
2010-05-18 12:30:00,18.39,18.43,18.31,18.35,1181400.0,12.621,12.6485,12.5661,12.5935,1181400.0
2010-05-18 13:00:00,18.35,18.38,18.22,18.32,1367700.0,12.5935,12.6141,12.5043,12.573,1367700.0
2010-05-18 13:30:00,18.32,18.38,18.14,18.14,1051100.0,12.573,12.6141,12.4494,12.4494,1051100.0
2010-05-18 14:00:00,18.14,18.26,18.11,18.16,740500.0,12.4494,12.5318,12.4288,12.4632,740500.0
2010-05-18 14:30:00,18.16,18.16,18.01,18.05,1090200.0,12.4632,12.4632,12.3602,12.3877,1090200.0
2010-05-18 15:00:00,18.05,18.14,17.97,18.02,1215100.0,12.3877,12.4494,12.3328,12.3671,1215100.0
2010-05-18 15:30:00,18.02,18.13,18.0,18.04,1880900.0,12.3671,12.4426,12.3533,12.3808,1880900.0
2010-05-19 09:30:00,17.92,18.05,17.81,18.01,1315400.0,12.2984,12.3877,12.2229,12.3602,1315400.0
2010-05-19 10:00:00,18.0,18.01,17.66,17.83,1721000.0,12.3533,12.3602,12.12,12.2367,1721000.0
2010-05-19 10:30:00,17.83,17.89,17.68,17.74,1172100.0,12.2367,12.2779,12.1337,12.1749,1172100.0
2010-05-19 11:00:00,17.73,17.76,17.6,17.65,941700.0,12.168,12.1886,12.0788,12.1131,941700.0
2010-05-19 11:30:00,17.64,17.65,17.5,17.56,1432300.0,12.1063,12.1131,12.0102,12.0514,1432300.0
2010-05-19 12:00:00,17.56,17.62,17.48,17.57,1477100.0,12.0514,12.0926,11.9965,12.0582,1477100.0
2010-05-19 12:30:00,17.57,17.67,17.49,17.67,948600.0,12.0582,12.1269,12.0033,12.1269,948600.0
2010-05-19 13:00:00,17.66,17.73,17.61,17.71,1957300.0,12.12,12.168,12.0857,12.1543,1957300.0
2010-05-19 13:30:00,17.71,17.77,17.63,17.71,1259400.0,12.1543,12.1955,12.0994,12.1543,1259400.0
2010-05-19 14:00:00,17.71,17.76,17.63,17.69,1592600.0,12.1543,12.1886,12.0994,12.1406,1592600.0
2010-05-19 14:30:00,17.69,17.73,17.6,17.64,1478400.0,12.1406,12.168,12.0788,12.1063,1478400.0
2010-05-19 15:00:00,17.64,17.67,17.47,17.61,1871400.0,12.1063,12.1269,11.9896,12.0857,1871400.0
2010-05-19 15:30:00,17.61,17.7,17.49,17.53,4385800.0,12.0857,12.1475,12.0033,12.0308,4385800.0
2010-05-20 09:30:00,17.19,17.21,16.88,17.08,2323800.0,11.7974,11.8112,11.5847,11.722,2323800.0
2010-05-20 10:00:00,17.08,17.18,16.89,17.0,3073300.0,11.722,11.7906,11.5916,11.667,3073300.0
2010-05-20 10:30:00,17.0,17.12,16.99,17.01,1871200.0,11.667,11.7494,11.6602,11.6739,1871200.0
2010-05-20 11:00:00,17.01,17.2,17.0,17.2,1328800.0,11.6739,11.8043,11.667,11.8043,1328800.0
2010-05-20 11:30:00,17.2,17.27,17.12,17.13,1453500.0,11.8043,11.8523,11.7494,11.7563,1453500.0
2010-05-20 12:00:00,17.13,17.2,17.03,17.05,1071100.0,11.7563,11.8043,11.6876,11.7014,1071100.0
2010-05-20 12:30:00,17.05,17.1,16.89,16.9,1080000.0,11.7014,11.7357,11.5916,11.5984,1080000.0
2010-05-20 13:00:00,16.9,17.21,16.89,17.14,2335700.0,11.5984,11.8112,11.5916,11.7631,2335700.0
2010-05-20 13:30:00,17.14,17.26,17.01,17.04,1659700.0,11.7631,11.8455,11.6739,11.6945,1659700.0
2010-05-20 14:00:00,17.03,17.16,16.93,17.09,1552800.0,11.6876,11.7769,11.619,11.7288,1552800.0
2010-05-20 14:30:00,17.09,17.18,17.05,17.1,3355500.0,11.7288,11.7906,11.7014,11.7357,3355500.0
2010-05-20 15:00:00,17.09,17.17,17.02,17.07,2083000.0,11.7288,11.7837,11.6808,11.7151,2083000.0
2010-05-20 15:30:00,17.07,17.12,16.81,16.83,3762100.0,11.7151,11.7494,11.5367,11.5504,3762100.0
2010-05-21 09:30:00,16.51,16.96,16.31,16.85,3780800.0,11.3308,11.6396,11.1935,11.5641,3780800.0
2010-05-21 10:00:00,16.85,17.0,16.68,16.7,1459500.0,11.5641,11.667,11.4474,11.4612,1459500.0
2010-05-21 10:30:00,16.7,16.9,16.68,16.81,1465100.0,11.4612,11.5984,11.4474,11.5367,1465100.0
2010-05-21 11:00:00,16.8,17.06,16.79,16.99,1347900.0,11.5298,11.7082,11.5229,11.6602,1347900.0
2010-05-21 11:30:00,16.99,17.08,16.95,17.02,1228600.0,11.6602,11.722,11.6327,11.6808,1228600.0
2010-05-21 12:00:00,17.01,17.14,16.97,17.1,1131100.0,11.6739,11.7631,11.6465,11.7357,1131100.0
2010-05-21 12:30:00,17.09,17.12,16.96,16.98,785500.0,11.7288,11.7494,11.6396,11.6533,785500.0
2010-05-21 13:00:00,16.98,17.03,16.9,16.93,617900.0,11.6533,11.6876,11.5984,11.619,617900.0
2010-05-21 13:30:00,16.95,17.03,16.93,16.99,728200.0,11.6327,11.6876,11.619,11.6602,728200.0
2010-05-21 14:00:00,16.99,17.02,16.8,16.88,1030200.0,11.6602,11.6808,11.5298,11.5847,1030200.0
2010-05-21 14:30:00,16.88,16.92,16.73,16.8,831100.0,11.5847,11.6121,11.4817,11.5298,831100.0
2010-05-21 15:00:00,16.8,16.84,16.67,16.77,1182800.0,11.5298,11.5572,11.4406,11.5092,1182800.0
2010-05-21 15:30:00,16.78,17.0,16.72,16.99,2119300.0,11.5161,11.667,11.4749,11.6602,2119300.0
2010-05-24 09:30:00,16.92,17.07,16.82,16.92,1541900.0,11.6121,11.7151,11.5435,11.6121,1541900.0
2010-05-24 10:00:00,16.93,17.03,16.88,16.98,1604700.0,11.619,11.6876,11.5847,11.6533,1604700.0
2010-05-24 10:30:00,16.99,17.04,16.95,17.0,958900.0,11.6602,11.6945,11.6327,11.667,958900.0
2010-05-24 11:00:00,16.99,17.01,16.91,16.96,702000.0,11.6602,11.6739,11.6053,11.6396,702000.0
2010-05-24 11:30:00,16.97,17.03,16.93,16.99,870200.0,11.6465,11.6876,11.619,11.6602,870200.0
2010-05-24 12:00:00,16.98,17.04,16.97,17.01,792900.0,11.6533,11.6945,11.6465,11.6739,792900.0
2010-05-24 12:30:00,17.01,17.08,16.99,17.05,739800.0,11.6739,11.722,11.6602,11.7014,739800.0
2010-05-24 13:00:00,17.06,17.08,17.0,17.01,657400.0,11.7082,11.722,11.667,11.6739,657400.0
2010-05-24 13:30:00,17.0,17.03,16.95,17.0,1362400.0,11.667,11.6876,11.6327,11.667,1362400.0
2010-05-24 14:00:00,17.01,17.1,16.98,17.07,1073000.0,11.6739,11.7357,11.6533,11.7151,1073000.0
2010-05-24 14:30:00,17.07,17.1,17.02,17.04,999300.0,11.7151,11.7357,11.6808,11.6945,999300.0
2010-05-24 15:00:00,17.03,17.04,16.95,16.99,1083100.0,11.6876,11.6945,11.6327,11.6602,1083100.0
2010-05-24 15:30:00,16.99,17.05,16.86,16.86,2419600.0,11.6602,11.7014,11.571,11.571,2419600.0
2010-05-25 09:30:00,16.39,16.4,16.16,16.29,1660800.0,11.2484,11.2553,11.0906,11.1798,1660800.0
2010-05-25 10:00:00,16.3,16.44,16.27,16.29,1602200.0,11.1866,11.2827,11.1661,11.1798,1602200.0
2010-05-25 10:30:00,16.29,16.34,16.22,16.32,1360600.0,11.1798,11.2141,11.1317,11.2004,1360600.0
2010-05-25 11:00:00,16.32,16.49,16.3,16.47,988800.0,11.2004,11.317,11.1866,11.3033,988800.0
2010-05-25 11:30:00,16.47,16.48,16.39,16.47,899300.0,11.3033,11.3102,11.2484,11.3033,899300.0
2010-05-25 12:00:00,16.48,16.54,16.43,16.44,935900.0,11.3102,11.3514,11.2759,11.2827,935900.0
2010-05-25 12:30:00,16.44,16.5,16.38,16.49,831500.0,11.2827,11.3239,11.2415,11.317,831500.0
2010-05-25 13:00:00,16.49,16.53,16.42,16.52,1080300.0,11.317,11.3445,11.269,11.3376,1080300.0
2010-05-25 13:30:00,16.51,16.53,16.44,16.49,846100.0,11.3308,11.3445,11.2827,11.317,846100.0
2010-05-25 14:00:00,16.48,16.64,16.44,16.6,911400.0,11.3102,11.42,11.2827,11.3925,911400.0
2010-05-25 14:30:00,16.6,16.73,16.55,16.69,1384700.0,11.3925,11.4817,11.3582,11.4543,1384700.0
2010-05-25 15:00:00,16.69,16.86,16.67,16.84,1352100.0,11.4543,11.571,11.4406,11.5572,1352100.0
2010-05-25 15:30:00,16.83,16.96,16.4,16.94,2972200.0,11.5504,11.6396,11.2553,11.6259,2972200.0
2010-05-26 09:30:00,17.28,17.28,17.07,17.17,1961100.0,11.8944,11.8944,11.7499,11.8187,1961100.0
2010-05-26 10:00:00,17.16,17.2,17.03,17.05,1346200.0,11.8118,11.8394,11.7223,11.7361,1346200.0
2010-05-26 10:30:00,17.04,17.14,17.01,17.03,945000.0,11.7292,11.7981,11.7086,11.7223,945000.0
2010-05-26 11:00:00,17.04,17.11,16.97,16.98,887700.0,11.7292,11.7774,11.681,11.6879,887700.0
2010-05-26 11:30:00,16.98,17.02,16.91,17.0,1004400.0,11.6879,11.7155,11.6397,11.7017,1004400.0
2010-05-26 12:00:00,17.0,17.05,16.98,16.98,888100.0,11.7017,11.7361,11.6879,11.6879,888100.0
2010-05-26 12:30:00,16.98,17.08,16.96,17.08,1101400.0,11.6879,11.7568,11.6742,11.7568,1101400.0
2010-05-26 13:00:00,17.08,17.11,16.98,17.0,1234300.0,11.7568,11.7774,11.6879,11.7017,1234300.0
2010-05-26 13:30:00,16.99,17.03,16.96,16.97,806200.0,11.6948,11.7223,11.6742,11.681,806200.0
2010-05-26 14:00:00,16.98,17.02,16.94,16.97,914400.0,11.6879,11.7155,11.6604,11.681,914400.0
2010-05-26 14:30:00,16.97,16.99,16.86,16.95,1368500.0,11.681,11.6948,11.6053,11.6673,1368500.0
2010-05-26 15:00:00,16.95,17.0,16.77,16.83,2673100.0,11.6673,11.7017,11.5434,11.5847,2673100.0
2010-05-26 15:30:00,16.83,16.97,16.77,16.84,4051600.0,11.5847,11.681,11.5434,11.5916,4051600.0
2010-05-27 09:30:00,17.24,17.27,17.06,17.1,1655000.0,11.8669,11.8875,11.743,11.7705,1655000.0
2010-05-27 10:00:00,17.1,17.43,17.06,17.42,2296100.0,11.7705,11.9977,11.743,11.9908,2296100.0
2010-05-27 10:30:00,17.42,17.44,17.29,17.38,1492100.0,11.9908,12.0046,11.9013,11.9633,1492100.0
2010-05-27 11:00:00,17.37,17.4,17.26,17.35,1110500.0,11.9564,11.977,11.8807,11.9426,1110500.0
2010-05-27 11:30:00,17.36,17.38,17.3,17.35,805000.0,11.9495,11.9633,11.9082,11.9426,805000.0
2010-05-27 12:00:00,17.35,17.37,17.31,17.33,982100.0,11.9426,11.9564,11.9151,11.9288,982100.0
2010-05-27 12:30:00,17.33,17.36,17.32,17.35,596300.0,11.9288,11.9495,11.922,11.9426,596300.0
2010-05-27 13:00:00,17.34,17.38,17.32,17.36,842400.0,11.9357,11.9633,11.922,11.9495,842400.0
2010-05-27 13:30:00,17.37,17.37,17.32,17.35,1029200.0,11.9564,11.9564,11.922,11.9426,1029200.0
2010-05-27 14:00:00,17.36,17.47,17.34,17.38,1432300.0,11.9495,12.0252,11.9357,11.9633,1432300.0
2010-05-27 14:30:00,17.38,17.38,17.31,17.32,846300.0,11.9633,11.9633,11.9151,11.922,846300.0
2010-05-27 15:00:00,17.33,17.41,17.31,17.33,1674300.0,11.9288,11.9839,11.9151,11.9288,1674300.0
2010-05-27 15:30:00,17.33,17.52,17.33,17.51,2320400.0,11.9288,12.0596,11.9288,12.0527,2320400.0
2010-05-28 09:30:00,17.52,17.6,17.29,17.36,1655700.0,12.0596,12.1147,11.9013,11.9495,1655700.0
2010-05-28 10:00:00,17.35,17.44,17.34,17.37,1112500.0,11.9426,12.0046,11.9357,11.9564,1112500.0
2010-05-28 10:30:00,17.37,17.41,17.25,17.32,1256400.0,11.9564,11.9839,11.8738,11.922,1256400.0
2010-05-28 11:00:00,17.32,17.33,17.12,17.24,1938300.0,11.922,11.9288,11.7843,11.8669,1938300.0
2010-05-28 11:30:00,17.23,17.31,17.17,17.28,978800.0,11.86,11.9151,11.8187,11.8944,978800.0
2010-05-28 12:00:00,17.28,17.42,17.28,17.41,1027900.0,11.8944,11.9908,11.8944,11.9839,1027900.0
2010-05-28 12:30:00,17.42,17.43,17.11,17.23,1518800.0,11.9908,11.9977,11.7774,11.86,1518800.0
2010-05-28 13:00:00,17.24,17.35,17.22,17.33,950700.0,11.8669,11.9426,11.8531,11.9288,950700.0
2010-05-28 13:30:00,17.33,17.36,17.19,17.2,839800.0,11.9288,11.9495,11.8325,11.8394,839800.0
2010-05-28 14:00:00,17.2,17.24,17.14,17.22,1122500.0,11.8394,11.8669,11.7981,11.8531,1122500.0
2010-05-28 14:30:00,17.22,17.36,17.19,17.33,2146800.0,11.8531,11.9495,11.8325,11.9288,2146800.0
2010-05-28 15:00:00,17.32,17.4,17.29,17.39,1355100.0,11.922,11.977,11.9013,11.9701,1355100.0
2010-05-28 15:30:00,17.39,17.5,17.37,17.44,5622700.0,11.9701,12.0459,11.9564,12.0046,5622700.0
2010-06-01 09:30:00,17.07,17.1,16.74,16.74,2779200.0,11.7499,11.7705,11.5227,11.5227,2779200.0
2010-06-01 10:00:00,16.75,16.93,16.74,16.89,2983800.0,11.5296,11.6535,11.5227,11.626,2983800.0
2010-06-01 10:30:00,16.9,16.95,16.76,16.79,1665500.0,11.6329,11.6673,11.5365,11.5571,1665500.0
2010-06-01 11:00:00,16.79,16.84,16.74,16.79,1446400.0,11.5571,11.5916,11.5227,11.5571,1446400.0
2010-06-01 11:30:00,16.79,16.81,16.66,16.69,1099900.0,11.5571,11.5709,11.4677,11.4883,1099900.0
2010-06-01 12:00:00,16.69,16.73,16.67,16.73,805200.0,11.4883,11.5158,11.4745,11.5158,805200.0
2010-06-01 12:30:00,16.73,16.82,16.69,16.74,959900.0,11.5158,11.5778,11.4883,11.5227,959900.0
2010-06-01 13:00:00,16.73,16.79,16.73,16.77,672000.0,11.5158,11.5571,11.5158,11.5434,672000.0
2010-06-01 13:30:00,16.76,16.8,16.69,16.69,746900.0,11.5365,11.564,11.4883,11.4883,746900.0
2010-06-01 14:00:00,16.69,16.7,16.57,16.59,1524300.0,11.4883,11.4952,11.4057,11.4195,1524300.0
2010-06-01 14:30:00,16.59,16.69,16.58,16.63,1119700.0,11.4195,11.4883,11.4126,11.447,1119700.0
2010-06-01 15:00:00,16.63,16.63,16.44,16.48,1562900.0,11.447,11.447,11.3162,11.3438,1562900.0
2010-06-01 15:30:00,16.49,16.59,16.37,16.4,3829200.0,11.3506,11.4195,11.268,11.2887,3829200.0
2010-06-02 09:30:00,16.52,16.6,16.38,16.47,1883100.0,11.3713,11.4264,11.2749,11.3369,1883100.0
2010-06-02 10:00:00,16.47,16.6,16.42,16.55,1295900.0,11.3369,11.4264,11.3025,11.3919,1295900.0
2010-06-02 10:30:00,16.54,16.63,16.49,16.54,752200.0,11.3851,11.447,11.3506,11.3851,752200.0
2010-06-02 11:00:00,16.54,16.69,16.53,16.64,523200.0,11.3851,11.4883,11.3782,11.4539,523200.0
2010-06-02 11:30:00,16.63,16.65,16.61,16.64,799700.0,11.447,11.4608,11.4332,11.4539,799700.0
2010-06-02 12:00:00,16.64,16.65,16.58,16.58,938900.0,11.4539,11.4608,11.4126,11.4126,938900.0
2010-06-02 12:30:00,16.59,16.65,16.58,16.65,350500.0,11.4195,11.4608,11.4126,11.4608,350500.0
2010-06-02 13:00:00,16.65,16.69,16.6,16.62,405700.0,11.4608,11.4883,11.4264,11.4401,405700.0
2010-06-02 13:30:00,16.62,16.63,16.6,16.61,310500.0,11.4401,11.447,11.4264,11.4332,310500.0
2010-06-02 14:00:00,16.61,16.62,16.52,16.54,950900.0,11.4332,11.4401,11.3713,11.3851,950900.0
2010-06-02 14:30:00,16.54,16.77,16.53,16.7,2058800.0,11.3851,11.5434,11.3782,11.4952,2058800.0
2010-06-02 15:00:00,16.71,16.8,16.7,16.75,1444500.0,11.5021,11.564,11.4952,11.5296,1444500.0
2010-06-02 15:30:00,16.76,16.83,16.73,16.83,2419300.0,11.5365,11.5847,11.5158,11.5847,2419300.0
2010-06-03 09:30:00,16.95,17.09,16.88,16.98,1150500.0,11.6673,11.7636,11.6191,11.6879,1150500.0
2010-06-03 10:00:00,16.99,16.99,16.85,16.85,1549600.0,11.6948,11.6948,11.5984,11.5984,1549600.0
2010-06-03 10:30:00,16.85,16.94,16.78,16.84,1359800.0,11.5984,11.6604,11.5503,11.5916,1359800.0
2010-06-03 11:00:00,16.84,16.95,16.83,16.85,1153400.0,11.5916,11.6673,11.5847,11.5984,1153400.0
2010-06-03 11:30:00,16.85,16.86,16.72,16.76,1808100.0,11.5984,11.6053,11.509,11.5365,1808100.0
2010-06-03 12:00:00,16.75,16.76,16.54,16.58,1185200.0,11.5296,11.5365,11.3851,11.4126,1185200.0
2010-06-03 12:30:00,16.59,16.71,16.58,16.65,648400.0,11.4195,11.5021,11.4126,11.4608,648400.0
2010-06-03 13:00:00,16.66,16.7,16.64,16.68,1131500.0,11.4677,11.4952,11.4539,11.4814,1131500.0
2010-06-03 13:30:00,16.69,16.75,16.67,16.69,965900.0,11.4883,11.5296,11.4745,11.4883,965900.0
2010-06-03 14:00:00,16.7,16.76,16.67,16.67,1091100.0,11.4952,11.5365,11.4745,11.4745,1091100.0
2010-06-03 14:30:00,16.68,16.88,16.67,16.83,2672700.0,11.4814,11.6191,11.4745,11.5847,2672700.0
2010-06-03 15:00:00,16.82,16.83,16.71,16.82,1501800.0,11.5778,11.5847,11.5021,11.5778,1501800.0
2010-06-03 15:30:00,16.81,16.83,16.76,16.82,2751400.0,11.5709,11.5847,11.5365,11.5778,2751400.0
2010-06-04 09:30:00,16.55,16.67,16.38,16.61,1593800.0,11.3919,11.4745,11.2749,11.4332,1593800.0
2010-06-04 10:00:00,16.6,16.65,16.57,16.61,981200.0,11.4264,11.4608,11.4057,11.4332,981200.0
2010-06-04 10:30:00,16.61,16.66,16.55,16.57,849500.0,11.4332,11.4677,11.3919,11.4057,849500.0
2010-06-04 11:00:00,16.57,16.59,16.45,16.49,906700.0,11.4057,11.4195,11.3231,11.3506,906700.0
2010-06-04 11:30:00,16.5,16.6,16.47,16.52,627000.0,11.3575,11.4264,11.3369,11.3713,627000.0
2010-06-04 12:00:00,16.51,16.52,16.41,16.47,688600.0,11.3644,11.3713,11.2956,11.3369,688600.0
2010-06-04 12:30:00,16.47,16.53,16.41,16.52,512000.0,11.3369,11.3782,11.2956,11.3713,512000.0
2010-06-04 13:00:00,16.52,16.53,16.4,16.46,768700.0,11.3713,11.3782,11.2887,11.33,768700.0
2010-06-04 13:30:00,16.45,16.46,16.39,16.41,623600.0,11.3231,11.33,11.2818,11.2956,623600.0
2010-06-04 14:00:00,16.42,16.44,16.29,16.33,1177600.0,11.3025,11.3162,11.213,11.2405,1177600.0
2010-06-04 14:30:00,16.33,16.38,16.21,16.24,1069700.0,11.2405,11.2749,11.1579,11.1786,1069700.0
2010-06-04 15:00:00,16.24,16.34,16.23,16.26,1297500.0,11.1786,11.2474,11.1717,11.1923,1297500.0
2010-06-04 15:30:00,16.26,16.3,16.17,16.24,2346900.0,11.1923,11.2199,11.1304,11.1786,2346900.0
2010-06-07 09:30:00,16.35,16.51,16.25,16.48,1479000.0,11.2543,11.3644,11.1854,11.3438,1479000.0
2010-06-07 10:00:00,16.47,16.58,16.38,16.41,1296200.0,11.3369,11.4126,11.2749,11.2956,1296200.0
2010-06-07 10:30:00,16.41,16.41,16.21,16.23,976800.0,11.2956,11.2956,11.1579,11.1717,976800.0
2010-06-07 11:00:00,16.23,16.29,16.18,16.23,751800.0,11.1717,11.213,11.1373,11.1717,751800.0
2010-06-07 11:30:00,16.23,16.32,16.21,16.29,734000.0,11.1717,11.2336,11.1579,11.213,734000.0
2010-06-07 12:00:00,16.28,16.41,16.26,16.31,833000.0,11.2061,11.2956,11.1923,11.2267,833000.0
2010-06-07 12:30:00,16.31,16.35,16.28,16.31,603200.0,11.2267,11.2543,11.2061,11.2267,603200.0
2010-06-07 13:00:00,16.31,16.33,16.28,16.31,506700.0,11.2267,11.2405,11.2061,11.2267,506700.0
2010-06-07 13:30:00,16.31,16.34,16.22,16.24,655200.0,11.2267,11.2474,11.1648,11.1786,655200.0
2010-06-07 14:00:00,16.23,16.28,16.2,16.26,649500.0,11.1717,11.2061,11.151,11.1923,649500.0
2010-06-07 14:30:00,16.25,16.27,16.14,16.18,944000.0,11.1854,11.1992,11.1097,11.1373,944000.0
2010-06-07 15:00:00,16.18,16.23,16.08,16.08,1316000.0,11.1373,11.1717,11.0684,11.0684,1316000.0
2010-06-07 15:30:00,16.08,16.29,15.99,16.01,2941600.0,11.0684,11.213,11.0065,11.0202,2941600.0
2010-06-08 09:30:00,16.46,16.73,16.35,16.43,3148800.0,11.33,11.5158,11.2543,11.3093,3148800.0
2010-06-08 10:00:00,16.44,16.62,16.41,16.49,1627800.0,11.3162,11.4401,11.2956,11.3506,1627800.0
2010-06-08 10:30:00,16.48,16.51,16.36,16.49,1843200.0,11.3438,11.3644,11.2612,11.3506,1843200.0
2010-06-08 11:00:00,16.47,16.61,16.36,16.58,1759100.0,11.3369,11.4332,11.2612,11.4126,1759100.0
2010-06-08 11:30:00,16.58,16.84,16.57,16.79,2204900.0,11.4126,11.5916,11.4057,11.5571,2204900.0
2010-06-08 12:00:00,16.79,16.83,16.76,16.8,1605000.0,11.5571,11.5847,11.5365,11.564,1605000.0
2010-06-08 12:30:00,16.79,16.83,16.74,16.8,1713900.0,11.5571,11.5847,11.5227,11.564,1713900.0
2010-06-08 13:00:00,16.8,16.82,16.69,16.7,848500.0,11.564,11.5778,11.4883,11.4952,848500.0
2010-06-08 13:30:00,16.7,16.72,16.59,16.71,1734700.0,11.4952,11.509,11.4195,11.5021,1734700.0
2010-06-08 14:00:00,16.72,16.88,16.65,16.84,1559000.0,11.509,11.6191,11.4608,11.5916,1559000.0
2010-06-08 14:30:00,16.84,16.98,16.8,16.8,2207200.0,11.5916,11.6879,11.564,11.564,2207200.0
2010-06-08 15:00:00,16.81,16.94,16.71,16.92,2424600.0,11.5709,11.6604,11.5021,11.6466,2424600.0
2010-06-08 15:30:00,16.92,17.08,16.9,17.04,5129600.0,11.6466,11.7568,11.6329,11.7292,5129600.0
2010-06-09 09:30:00,17.27,17.49,17.2,17.43,3203100.0,11.8875,12.039,11.8394,11.9977,3203100.0
2010-06-09 10:00:00,17.43,17.46,17.28,17.34,2352100.0,11.9977,12.0183,11.8944,11.9357,2352100.0
2010-06-09 10:30:00,17.35,17.4,17.25,17.33,2004100.0,11.9426,11.977,11.8738,11.9288,2004100.0
2010-06-09 11:00:00,17.34,17.73,17.31,17.65,3264900.0,11.9357,12.2042,11.9151,12.1491,3264900.0
2010-06-09 11:30:00,17.65,17.72,17.6,17.62,1812800.0,12.1491,12.1973,12.1147,12.1285,1812800.0
2010-06-09 12:00:00,17.62,17.67,17.59,17.63,1163100.0,12.1285,12.1629,12.1078,12.1353,1163100.0
2010-06-09 12:30:00,17.63,17.69,17.56,17.66,1600100.0,12.1353,12.1766,12.0872,12.156,1600100.0
2010-06-09 13:00:00,17.66,17.76,17.64,17.7,1488400.0,12.156,12.2248,12.1422,12.1835,1488400.0
2010-06-09 13:30:00,17.7,17.7,17.62,17.67,1263600.0,12.1835,12.1835,12.1285,12.1629,1263600.0
2010-06-09 14:00:00,17.67,17.7,17.6,17.69,1945700.0,12.1629,12.1835,12.1147,12.1766,1945700.0
2010-06-09 14:30:00,17.68,17.69,17.43,17.44,1828400.0,12.1698,12.1766,11.9977,12.0046,1828400.0
2010-06-09 15:00:00,17.43,17.49,17.27,17.33,3311000.0,11.9977,12.039,11.8875,11.9288,3311000.0
2010-06-09 15:30:00,17.34,17.5,17.2,17.3,6871900.0,11.9357,12.0459,11.8394,11.9082,6871900.0
2010-06-10 09:30:00,17.74,17.74,17.41,17.64,1879400.0,12.2111,12.2111,11.9839,12.1422,1879400.0
2010-06-10 10:00:00,17.64,17.71,17.53,17.56,1564900.0,12.1422,12.1904,12.0665,12.0872,1564900.0
2010-06-10 10:30:00,17.55,17.68,17.55,17.67,1118100.0,12.0803,12.1698,12.0803,12.1629,1118100.0
2010-06-10 11:00:00,17.67,17.73,17.66,17.71,866000.0,12.1629,12.2042,12.156,12.1904,866000.0
2010-06-10 11:30:00,17.7,17.73,17.56,17.63,1353400.0,12.1835,12.2042,12.0872,12.1353,1353400.0
2010-06-10 12:00:00,17.63,17.65,17.46,17.54,1138100.0,12.1353,12.1491,12.0183,12.0734,1138100.0
2010-06-10 12:30:00,17.53,17.56,17.41,17.48,753900.0,12.0665,12.0872,11.9839,12.0321,753900.0
2010-06-10 13:00:00,17.48,17.52,17.41,17.5,721900.0,12.0321,12.0596,11.9839,12.0459,721900.0
2010-06-10 13:30:00,17.51,17.65,17.51,17.64,1011300.0,12.0527,12.1491,12.0527,12.1422,1011300.0
2010-06-10 14:00:00,17.64,17.7,17.58,17.68,983800.0,12.1422,12.1835,12.1009,12.1698,983800.0
2010-06-10 14:30:00,17.67,17.79,17.67,17.77,1525400.0,12.1629,12.2455,12.1629,12.2317,1525400.0
2010-06-10 15:00:00,17.76,17.8,17.68,17.75,1527500.0,12.2248,12.2524,12.1698,12.2179,1527500.0
2010-06-10 15:30:00,17.75,17.85,17.72,17.82,3036600.0,12.2179,12.2868,12.1973,12.2661,3036600.0
2010-06-11 09:30:00,17.7,18.6,17.65,18.57,6548200.0,12.1835,12.803,12.1491,12.7824,6548200.0
2010-06-11 10:00:00,18.58,18.68,18.22,18.28,5109400.0,12.7893,12.8581,12.5415,12.5828,5109400.0
2010-06-11 10:30:00,18.27,18.33,18.11,18.23,2239900.0,12.5759,12.6172,12.4657,12.5483,2239900.0
2010-06-11 11:00:00,18.24,18.24,18.0,18.16,1457000.0,12.5552,12.5552,12.39,12.5002,1457000.0
2010-06-11 11:30:00,18.16,18.25,18.05,18.18,1395900.0,12.5002,12.5621,12.4244,12.5139,1395900.0
2010-06-11 12:00:00,18.19,18.22,18.04,18.08,830000.0,12.5208,12.5415,12.4176,12.4451,830000.0
2010-06-11 12:30:00,18.08,18.12,18.01,18.03,742700.0,12.4451,12.4726,12.3969,12.4107,742700.0
2010-06-11 13:00:00,18.03,18.08,17.98,18.01,635900.0,12.4107,12.4451,12.3763,12.3969,635900.0
2010-06-11 13:30:00,18.02,18.05,17.89,17.94,1017200.0,12.4038,12.4244,12.3143,12.3487,1017200.0
2010-06-11 14:00:00,17.95,17.99,17.88,17.9,902900.0,12.3556,12.3831,12.3074,12.3212,902900.0
2010-06-11 14:30:00,17.91,18.11,17.9,18.01,1150700.0,12.3281,12.4657,12.3212,12.3969,1150700.0
2010-06-11 15:00:00,18.01,18.09,17.99,18.06,977000.0,12.3969,12.452,12.3831,12.4313,977000.0
2010-06-11 15:30:00,18.06,18.17,18.05,18.15,2536400.0,12.4313,12.507,12.4244,12.4933,2536400.0
2010-06-14 09:30:00,18.4,18.5,18.23,18.26,1374800.0,12.6654,12.7342,12.5483,12.569,1374800.0
2010-06-14 10:00:00,18.26,18.38,18.23,18.36,835200.0,12.569,12.6516,12.5483,12.6378,835200.0
2010-06-14 10:30:00,18.36,18.4,18.23,18.38,979800.0,12.6378,12.6654,12.5483,12.6516,979800.0
2010-06-14 11:00:00,18.38,18.51,18.35,18.45,1091200.0,12.6516,12.7411,12.6309,12.6998,1091200.0
2010-06-14 11:30:00,18.45,18.56,18.42,18.52,1108900.0,12.6998,12.7755,12.6791,12.748,1108900.0
2010-06-14 12:00:00,18.52,18.56,18.49,18.52,1016600.0,12.748,12.7755,12.7273,12.748,1016600.0
2010-06-14 12:30:00,18.53,18.56,18.5,18.5,864300.0,12.7548,12.7755,12.7342,12.7342,864300.0
2010-06-14 13:00:00,18.5,18.55,18.48,18.5,1175100.0,12.7342,12.7686,12.7204,12.7342,1175100.0
2010-06-14 13:30:00,18.51,18.53,18.45,18.46,813700.0,12.7411,12.7548,12.6998,12.7067,813700.0
2010-06-14 14:00:00,18.45,18.51,18.44,18.47,1599200.0,12.6998,12.7411,12.6929,12.7135,1599200.0
2010-06-14 14:30:00,18.47,18.47,18.37,18.43,851500.0,12.7135,12.7135,12.6447,12.686,851500.0
2010-06-14 15:00:00,18.43,18.47,18.34,18.38,1329800.0,12.686,12.7135,12.6241,12.6516,1329800.0
2010-06-14 15:30:00,18.38,18.42,18.29,18.37,3158400.0,12.6516,12.6791,12.5896,12.6447,3158400.0
2010-06-15 09:30:00,18.2,18.44,18.12,18.2,3431800.0,12.5277,12.6929,12.4726,12.5277,3431800.0
2010-06-15 10:00:00,18.2,18.21,18.08,18.17,2540200.0,12.5277,12.5346,12.4451,12.507,2540200.0
2010-06-15 10:30:00,18.17,18.42,18.14,18.41,2005300.0,12.507,12.6791,12.4864,12.6722,2005300.0
2010-06-15 11:00:00,18.42,18.55,18.39,18.5,988200.0,12.6791,12.7686,12.6585,12.7342,988200.0
2010-06-15 11:30:00,18.5,18.5,18.38,18.49,1198900.0,12.7342,12.7342,12.6516,12.7273,1198900.0
2010-06-15 12:00:00,18.49,18.6,18.48,18.56,704300.0,12.7273,12.803,12.7204,12.7755,704300.0
2010-06-15 12:30:00,18.57,18.6,18.5,18.59,566500.0,12.7824,12.803,12.7342,12.7961,566500.0
2010-06-15 13:00:00,18.58,18.6,18.54,18.59,572000.0,12.7893,12.803,12.7617,12.7961,572000.0
2010-06-15 13:30:00,18.58,18.6,18.57,18.6,474500.0,12.7893,12.803,12.7824,12.803,474500.0
2010-06-15 14:00:00,18.6,18.7,18.59,18.69,1185800.0,12.803,12.8719,12.7961,12.865,1185800.0
2010-06-15 14:30:00,18.69,18.7,18.62,18.62,740200.0,12.865,12.8719,12.8168,12.8168,740200.0
2010-06-15 15:00:00,18.63,18.67,18.58,18.67,1857100.0,12.8237,12.8512,12.7893,12.8512,1857100.0
2010-06-15 15:30:00,18.67,18.75,18.64,18.74,3058800.0,12.8512,12.9063,12.8306,12.8994,3058800.0
2010-06-16 09:30:00,18.63,18.68,18.43,18.67,2032100.0,12.8237,12.8581,12.686,12.8512,2032100.0
2010-06-16 10:00:00,18.67,18.75,18.48,18.5,1835200.0,12.8512,12.9063,12.7204,12.7342,1835200.0
2010-06-16 10:30:00,18.5,18.55,18.46,18.49,1038300.0,12.7342,12.7686,12.7067,12.7273,1038300.0
2010-06-16 11:00:00,18.49,18.54,18.45,18.48,1461700.0,12.7273,12.7617,12.6998,12.7204,1461700.0
2010-06-16 11:30:00,18.48,18.49,18.42,18.44,1419400.0,12.7204,12.7273,12.6791,12.6929,1419400.0
2010-06-16 12:00:00,18.44,18.49,18.42,18.42,917300.0,12.6929,12.7273,12.6791,12.6791,917300.0
2010-06-16 12:30:00,18.42,18.43,18.3,18.32,1102000.0,12.6791,12.686,12.5965,12.6103,1102000.0
2010-06-16 13:00:00,18.33,18.35,18.28,18.3,921700.0,12.6172,12.6309,12.5828,12.5965,921700.0
2010-06-16 13:30:00,18.3,18.36,18.24,18.35,1172800.0,12.5965,12.6378,12.5552,12.6309,1172800.0
2010-06-16 14:00:00,18.36,18.37,18.3,18.32,1388300.0,12.6378,12.6447,12.5965,12.6103,1388300.0
2010-06-16 14:30:00,18.32,18.37,18.28,18.32,1937800.0,12.6103,12.6447,12.5828,12.6103,1937800.0
2010-06-16 15:00:00,18.31,18.32,18.13,18.16,1945700.0,12.6034,12.6103,12.4795,12.5002,1945700.0
2010-06-16 15:30:00,18.16,18.26,18.13,18.25,3506200.0,12.5002,12.569,12.4795,12.5621,3506200.0
2010-06-17 09:30:00,18.28,18.33,18.13,18.22,1383300.0,12.5828,12.6172,12.4795,12.5415,1383300.0
2010-06-17 10:00:00,18.22,18.22,18.02,18.05,1064100.0,12.5415,12.5415,12.4038,12.4244,1064100.0
2010-06-17 10:30:00,18.05,18.05,17.89,18.0,1597600.0,12.4244,12.4244,12.3143,12.39,1597600.0
2010-06-17 11:00:00,18.01,18.12,17.98,18.08,923100.0,12.3969,12.4726,12.3763,12.4451,923100.0
2010-06-17 11:30:00,18.07,18.08,18.0,18.05,1109800.0,12.4382,12.4451,12.39,12.4244,1109800.0
2010-06-17 12:00:00,18.05,18.12,18.04,18.08,520300.0,12.4244,12.4726,12.4176,12.4451,520300.0
2010-06-17 12:30:00,18.08,18.17,18.07,18.16,426700.0,12.4451,12.507,12.4382,12.5002,426700.0
2010-06-17 13:00:00,18.16,18.22,18.13,18.19,523100.0,12.5002,12.5415,12.4795,12.5208,523100.0
2010-06-17 13:30:00,18.2,18.32,18.18,18.29,707600.0,12.5277,12.6103,12.5139,12.5896,707600.0
2010-06-17 14:00:00,18.3,18.3,18.22,18.24,543400.0,12.5965,12.5965,12.5415,12.5552,543400.0
2010-06-17 14:30:00,18.24,18.26,18.18,18.25,783200.0,12.5552,12.569,12.5139,12.5621,783200.0
2010-06-17 15:00:00,18.24,18.25,18.14,18.17,1073800.0,12.5552,12.5621,12.4864,12.507,1073800.0
2010-06-17 15:30:00,18.16,18.34,18.16,18.3,3643900.0,12.5002,12.6241,12.5002,12.5965,3643900.0
2010-06-18 09:30:00,18.28,18.34,17.99,18.01,4406500.0,12.5828,12.6241,12.3831,12.3969,4406500.0
2010-06-18 10:00:00,18.01,18.11,18.01,18.1,1069900.0,12.3969,12.4657,12.3969,12.4589,1069900.0
2010-06-18 10:30:00,18.1,18.19,18.09,18.17,689500.0,12.4589,12.5208,12.452,12.507,689500.0
2010-06-18 11:00:00,18.17,18.2,18.11,18.12,605600.0,12.507,12.5277,12.4657,12.4726,605600.0
2010-06-18 11:30:00,18.12,18.14,18.11,18.12,296400.0,12.4726,12.4864,12.4657,12.4726,296400.0
2010-06-18 12:00:00,18.12,18.12,18.03,18.04,416700.0,12.4726,12.4726,12.4107,12.4176,416700.0
2010-06-18 12:30:00,18.04,18.11,18.0,18.09,407500.0,12.4176,12.4657,12.39,12.452,407500.0
2010-06-18 13:00:00,18.08,18.14,18.08,18.13,322000.0,12.4451,12.4864,12.4451,12.4795,322000.0
2010-06-18 13:30:00,18.13,18.15,18.02,18.05,916100.0,12.4795,12.4933,12.4038,12.4244,916100.0
2010-06-18 14:00:00,18.04,18.13,18.0,18.13,837200.0,12.4176,12.4795,12.39,12.4795,837200.0
2010-06-18 14:30:00,18.13,18.19,18.1,18.19,419200.0,12.4795,12.5208,12.4589,12.5208,419200.0
2010-06-18 15:00:00,18.18,18.2,18.12,18.13,687800.0,12.5139,12.5277,12.4726,12.4795,687800.0
2010-06-18 15:30:00,18.13,18.25,18.13,18.22,1681100.0,12.4795,12.5621,12.4795,12.5415,1681100.0
2010-06-21 09:30:00,18.42,18.67,18.42,18.65,1377300.0,12.6791,12.8512,12.6791,12.8374,1377300.0
2010-06-21 10:00:00,18.65,18.66,18.56,18.6,777100.0,12.8374,12.8443,12.7755,12.803,777100.0
2010-06-21 10:30:00,18.6,18.68,18.59,18.59,885400.0,12.803,12.8581,12.7961,12.7961,885400.0
2010-06-21 11:00:00,18.59,18.65,18.57,18.65,1034000.0,12.7961,12.8374,12.7824,12.8374,1034000.0
2010-06-21 11:30:00,18.65,18.66,18.61,18.63,685200.0,12.8374,12.8443,12.8099,12.8237,685200.0
2010-06-21 12:00:00,18.63,18.64,18.53,18.53,651900.0,12.8237,12.8306,12.7548,12.7548,651900.0
2010-06-21 12:30:00,18.53,18.55,18.47,18.5,641900.0,12.7548,12.7686,12.7135,12.7342,641900.0
2010-06-21 13:00:00,18.5,18.58,18.49,18.57,418700.0,12.7342,12.7893,12.7273,12.7824,418700.0
2010-06-21 13:30:00,18.57,18.58,18.46,18.53,368600.0,12.7824,12.7893,12.7067,12.7548,368600.0
2010-06-21 14:00:00,18.53,18.59,18.51,18.52,388700.0,12.7548,12.7961,12.7411,12.748,388700.0
2010-06-21 14:30:00,18.52,18.55,18.41,18.44,784800.0,12.748,12.7686,12.6722,12.6929,784800.0
2010-06-21 15:00:00,18.44,18.45,18.28,18.34,1153400.0,12.6929,12.6998,12.5828,12.6241,1153400.0
2010-06-21 15:30:00,18.33,18.43,18.3,18.42,2814700.0,12.6172,12.686,12.5965,12.6791,2814700.0
2010-06-22 09:30:00,18.43,18.48,18.21,18.24,1580500.0,12.686,12.7204,12.5346,12.5552,1580500.0
2010-06-22 10:00:00,18.24,18.27,18.13,18.25,1019200.0,12.5552,12.5759,12.4795,12.5621,1019200.0
2010-06-22 10:30:00,18.26,18.39,18.2,18.38,791300.0,12.569,12.6585,12.5277,12.6516,791300.0
2010-06-22 11:00:00,18.36,18.37,18.23,18.29,1089500.0,12.6378,12.6447,12.5483,12.5896,1089500.0
2010-06-22 11:30:00,18.29,18.4,18.28,18.35,564800.0,12.5896,12.6654,12.5828,12.6309,564800.0
2010-06-22 12:00:00,18.35,18.36,18.28,18.28,393400.0,12.6309,12.6378,12.5828,12.5828,393400.0
2010-06-22 12:30:00,18.28,18.29,18.22,18.24,344500.0,12.5828,12.5896,12.5415,12.5552,344500.0
2010-06-22 13:00:00,18.24,18.32,18.2,18.26,820500.0,12.5552,12.6103,12.5277,12.569,820500.0
2010-06-22 13:30:00,18.26,18.29,18.17,18.21,626500.0,12.569,12.5896,12.507,12.5346,626500.0
2010-06-22 14:00:00,18.22,18.29,18.2,18.24,1511500.0,12.5415,12.5896,12.5277,12.5552,1511500.0
2010-06-22 14:30:00,18.24,18.28,18.08,18.11,2179300.0,12.5552,12.5828,12.4451,12.4657,2179300.0
2010-06-22 15:00:00,18.11,18.16,18.07,18.08,1184400.0,12.4657,12.5002,12.4382,12.4451,1184400.0
2010-06-22 15:30:00,18.09,18.15,18.06,18.13,3581000.0,12.452,12.4933,12.4313,12.4795,3581000.0
2010-06-23 09:30:00,18.02,18.1,17.93,18.05,1051400.0,12.4038,12.4589,12.3418,12.4244,1051400.0
2010-06-23 10:00:00,18.05,18.05,17.86,17.91,1203100.0,12.4244,12.4244,12.2937,12.3281,1203100.0
2010-06-23 10:30:00,17.91,18.04,17.91,17.97,941000.0,12.3281,12.4176,12.3281,12.3694,941000.0
2010-06-23 11:00:00,17.97,18.0,17.94,17.97,681000.0,12.3694,12.39,12.3487,12.3694,681000.0
2010-06-23 11:30:00,17.96,17.99,17.94,17.97,428400.0,12.3625,12.3831,12.3487,12.3694,428400.0
2010-06-23 12:00:00,17.96,18.0,17.95,18.0,260800.0,12.3625,12.39,12.3556,12.39,260800.0
2010-06-23 12:30:00,18.0,18.02,17.97,17.99,478100.0,12.39,12.4038,12.3694,12.3831,478100.0
2010-06-23 13:00:00,17.99,18.08,17.99,18.08,718300.0,12.3831,12.4451,12.3831,12.4451,718300.0
2010-06-23 13:30:00,18.08,18.14,18.07,18.12,539700.0,12.4451,12.4864,12.4382,12.4726,539700.0
2010-06-23 14:00:00,18.12,18.2,18.06,18.16,993800.0,12.4726,12.5277,12.4313,12.5002,993800.0
2010-06-23 14:30:00,18.17,18.31,18.07,18.1,1239500.0,12.507,12.6034,12.4382,12.4589,1239500.0
2010-06-23 15:00:00,18.1,18.15,18.0,18.12,767900.0,12.4589,12.4933,12.39,12.4726,767900.0
2010-06-23 15:30:00,18.12,18.2,18.04,18.14,2201300.0,12.4726,12.5277,12.4176,12.4864,2201300.0
2010-06-24 09:30:00,18.05,18.05,17.7,17.73,2370500.0,12.4244,12.4244,12.1835,12.2042,2370500.0
2010-06-24 10:00:00,17.73,17.96,17.71,17.9,1324800.0,12.2042,12.3625,12.1904,12.3212,1324800.0
2010-06-24 10:30:00,17.91,17.93,17.8,17.85,1131800.0,12.3281,12.3418,12.2524,12.2868,1131800.0
2010-06-24 11:00:00,17.85,17.85,17.68,17.73,1002700.0,12.2868,12.2868,12.1698,12.2042,1002700.0
2010-06-24 11:30:00,17.73,17.82,17.71,17.8,1037500.0,12.2042,12.2661,12.1904,12.2524,1037500.0
2010-06-24 12:00:00,17.8,17.88,17.78,17.78,816300.0,12.2524,12.3074,12.2386,12.2386,816300.0
2010-06-24 12:30:00,17.78,17.81,17.75,17.8,708000.0,12.2386,12.2592,12.2179,12.2524,708000.0
2010-06-24 13:00:00,17.8,17.81,17.71,17.72,722000.0,12.2524,12.2592,12.1904,12.1973,722000.0
2010-06-24 13:30:00,17.72,17.85,17.7,17.85,746700.0,12.1973,12.2868,12.1835,12.2868,746700.0
2010-06-24 14:00:00,17.85,17.87,17.76,17.76,934500.0,12.2868,12.3005,12.2248,12.2248,934500.0
2010-06-24 14:30:00,17.77,17.77,17.69,17.73,1025500.0,12.2317,12.2317,12.1766,12.2042,1025500.0
2010-06-24 15:00:00,17.73,17.76,17.62,17.7,1397600.0,12.2042,12.2248,12.1285,12.1835,1397600.0
2010-06-24 15:30:00,17.7,17.73,17.64,17.69,2500600.0,12.1835,12.2042,12.1422,12.1766,2500600.0
2010-06-25 09:30:00,17.79,17.83,17.48,17.53,2457800.0,12.2455,12.273,12.0321,12.0665,2457800.0
2010-06-25 10:00:00,17.54,17.6,17.35,17.38,1262900.0,12.0734,12.1147,11.9426,11.9633,1262900.0
2010-06-25 10:30:00,17.38,17.43,17.27,17.3,1613900.0,11.9633,11.9977,11.8875,11.9082,1613900.0
2010-06-25 11:00:00,17.3,17.4,17.27,17.39,1001000.0,11.9082,11.977,11.8875,11.9701,1001000.0
2010-06-25 11:30:00,17.4,17.41,17.3,17.32,944000.0,11.977,11.9839,11.9082,11.922,944000.0
2010-06-25 12:00:00,17.33,17.37,17.29,17.34,1234300.0,11.9288,11.9564,11.9013,11.9357,1234300.0
2010-06-25 12:30:00,17.35,17.39,17.32,17.36,878600.0,11.9426,11.9701,11.922,11.9495,878600.0
2010-06-25 13:00:00,17.35,17.45,17.35,17.41,806000.0,11.9426,12.0114,11.9426,11.9839,806000.0
2010-06-25 13:30:00,17.41,17.5,17.38,17.44,1203300.0,11.9839,12.0459,11.9633,12.0046,1203300.0
2010-06-25 14:00:00,17.44,17.5,17.4,17.46,900700.0,12.0046,12.0459,11.977,12.0183,900700.0
2010-06-25 14:30:00,17.46,17.56,17.44,17.55,1131600.0,12.0183,12.0872,12.0046,12.0803,1131600.0
2010-06-25 15:00:00,17.55,17.57,17.4,17.4,1353200.0,12.0803,12.094,11.977,11.977,1353200.0
2010-06-25 15:30:00,17.4,17.52,17.33,17.4,3933500.0,11.977,12.0596,11.9288,11.977,3933500.0
2010-06-28 09:30:00,17.47,17.47,17.2,17.31,1187100.0,12.0252,12.0252,11.8394,11.9151,1187100.0
2010-06-28 10:00:00,17.31,17.36,17.18,17.25,1267100.0,11.9151,11.9495,11.8256,11.8738,1267100.0
2010-06-28 10:30:00,17.25,17.26,17.15,17.2,1559300.0,11.8738,11.8807,11.8049,11.8394,1559300.0
2010-06-28 11:00:00,17.2,17.31,17.2,17.28,1268700.0,11.8394,11.9151,11.8394,11.8944,1268700.0
2010-06-28 11:30:00,17.29,17.35,17.24,17.29,949100.0,11.9013,11.9426,11.8669,11.9013,949100.0
2010-06-28 12:00:00,17.29,17.3,17.19,17.26,628100.0,11.9013,11.9082,11.8325,11.8807,628100.0
2010-06-28 12:30:00,17.25,17.29,17.16,17.28,595900.0,11.8738,11.9013,11.8118,11.8944,595900.0
2010-06-28 13:00:00,17.28,17.28,17.19,17.22,389500.0,11.8944,11.8944,11.8325,11.8531,389500.0
2010-06-28 13:30:00,17.22,17.31,17.18,17.3,581900.0,11.8531,11.9151,11.8256,11.9082,581900.0
2010-06-28 14:00:00,17.3,17.34,17.26,17.26,661900.0,11.9082,11.9357,11.8807,11.8807,661900.0
2010-06-28 14:30:00,17.25,17.31,17.23,17.3,756900.0,11.8738,11.9151,11.86,11.9082,756900.0
2010-06-28 15:00:00,17.3,17.34,17.22,17.24,1319100.0,11.9082,11.9357,11.8531,11.8669,1319100.0
2010-06-28 15:30:00,17.24,17.32,17.21,17.24,1638400.0,11.8669,11.922,11.8462,11.8669,1638400.0
2010-06-29 09:30:00,16.95,17.05,16.58,16.66,1476100.0,11.6673,11.7361,11.4126,11.4677,1476100.0
2010-06-29 10:00:00,16.66,16.66,16.42,16.42,1976600.0,11.4677,11.4677,11.3025,11.3025,1976600.0
2010-06-29 10:30:00,16.42,16.48,16.34,16.47,2703300.0,11.3025,11.3438,11.2474,11.3369,2703300.0
2010-06-29 11:00:00,16.47,16.53,16.36,16.49,1464400.0,11.3369,11.3782,11.2612,11.3506,1464400.0
2010-06-29 11:30:00,16.49,16.6,16.46,16.5,1254700.0,11.3506,11.4264,11.33,11.3575,1254700.0
2010-06-29 12:00:00,16.5,16.6,16.46,16.58,891100.0,11.3575,11.4264,11.33,11.4126,891100.0
2010-06-29 12:30:00,16.57,16.64,16.55,16.57,842500.0,11.4057,11.4539,11.3919,11.4057,842500.0
2010-06-29 13:00:00,16.57,16.57,16.48,16.51,547800.0,11.4057,11.4057,11.3438,11.3644,547800.0
2010-06-29 13:30:00,16.5,16.52,16.41,16.5,719900.0,11.3575,11.3713,11.2956,11.3575,719900.0
2010-06-29 14:00:00,16.5,16.61,16.47,16.6,796100.0,11.3575,11.4332,11.3369,11.4264,796100.0
2010-06-29 14:30:00,16.6,16.62,16.51,16.53,1273000.0,11.4264,11.4401,11.3644,11.3782,1273000.0
2010-06-29 15:00:00,16.53,16.6,16.37,16.4,1608400.0,11.3782,11.4264,11.268,11.2887,1608400.0
2010-06-29 15:30:00,16.4,16.51,16.3,16.46,3378700.0,11.2887,11.3644,11.2199,11.33,3378700.0
2010-06-30 09:30:00,16.48,16.48,16.23,16.31,3161100.0,11.3438,11.3438,11.1717,11.2267,3161100.0
2010-06-30 10:00:00,16.3,16.33,16.24,16.3,1883000.0,11.2199,11.2405,11.1786,11.2199,1883000.0
2010-06-30 10:30:00,16.3,16.37,16.25,16.29,1023800.0,11.2199,11.268,11.1854,11.213,1023800.0
2010-06-30 11:00:00,16.29,16.44,16.28,16.39,1450400.0,11.213,11.3162,11.2061,11.2818,1450400.0
2010-06-30 11:30:00,16.39,16.46,16.39,16.43,1177700.0,11.2818,11.33,11.2818,11.3093,1177700.0
2010-06-30 12:00:00,16.43,16.44,16.38,16.41,1372100.0,11.3093,11.3162,11.2749,11.2956,1372100.0
2010-06-30 12:30:00,16.4,16.42,16.33,16.39,658600.0,11.2887,11.3025,11.2405,11.2818,658600.0
2010-06-30 13:00:00,16.39,16.46,16.36,16.45,460400.0,11.2818,11.33,11.2612,11.3231,460400.0
2010-06-30 13:30:00,16.44,16.49,16.4,16.48,693000.0,11.3162,11.3506,11.2887,11.3438,693000.0
2010-06-30 14:00:00,16.48,16.5,16.35,16.37,1053200.0,11.3438,11.3575,11.2543,11.268,1053200.0
2010-06-30 14:30:00,16.38,16.41,16.31,16.35,1095700.0,11.2749,11.2956,11.2267,11.2543,1095700.0
2010-06-30 15:00:00,16.35,16.38,16.25,16.27,853000.0,11.2543,11.2749,11.1854,11.1992,853000.0
2010-06-30 15:30:00,16.27,16.27,16.07,16.13,3389200.0,11.1992,11.1992,11.0615,11.1028,3389200.0
2010-07-01 09:30:00,16.06,16.38,16.04,16.11,1138100.0,11.0547,11.2749,11.0409,11.0891,1138100.0
2010-07-01 10:00:00,16.12,16.14,15.89,15.89,2576100.0,11.096,11.1097,10.9376,10.9376,2576100.0
2010-07-01 10:30:00,15.9,15.91,15.7,15.74,1997700.0,10.9445,10.9514,10.8069,10.8344,1997700.0
2010-07-01 11:00:00,15.74,15.93,15.68,15.92,1508500.0,10.8344,10.9652,10.7931,10.9583,1508500.0
2010-07-01 11:30:00,15.91,16.02,15.88,16.01,1629200.0,10.9514,11.0271,10.9308,11.0202,1629200.0
2010-07-01 12:00:00,16.0,16.01,15.9,15.96,956700.0,11.0134,11.0202,10.9445,10.9858,956700.0
2010-07-01 12:30:00,15.96,16.2,15.93,16.06,1107300.0,10.9858,11.151,10.9652,11.0547,1107300.0
2010-07-01 13:00:00,16.05,16.13,16.01,16.06,778400.0,11.0478,11.1028,11.0202,11.0547,778400.0
2010-07-01 13:30:00,16.05,16.16,16.04,16.15,781500.0,11.0478,11.1235,11.0409,11.1166,781500.0
2010-07-01 14:00:00,16.14,16.19,16.06,16.07,827400.0,11.1097,11.1441,11.0547,11.0615,827400.0
2010-07-01 14:30:00,16.07,16.12,15.98,16.05,1240900.0,11.0615,11.096,10.9996,11.0478,1240900.0
2010-07-01 15:00:00,16.04,16.15,16.0,16.09,1261900.0,11.0409,11.1166,11.0134,11.0753,1261900.0
2010-07-01 15:30:00,16.09,16.17,16.03,16.15,2718700.0,11.0753,11.1304,11.034,11.1166,2718700.0
2010-07-02 09:30:00,16.2,16.32,16.13,16.3,1149900.0,11.151,11.2336,11.1028,11.2199,1149900.0
2010-07-02 10:00:00,16.29,16.32,16.15,16.31,1203800.0,11.213,11.2336,11.1166,11.2267,1203800.0
2010-07-02 10:30:00,16.3,16.35,16.21,16.3,980300.0,11.2199,11.2543,11.1579,11.2199,980300.0
2010-07-02 11:00:00,16.3,16.31,16.24,16.25,963300.0,11.2199,11.2267,11.1786,11.1854,963300.0
2010-07-02 11:30:00,16.25,16.28,16.15,16.16,729700.0,11.1854,11.2061,11.1166,11.1235,729700.0
2010-07-02 12:00:00,16.17,16.28,16.16,16.27,577100.0,11.1304,11.2061,11.1235,11.1992,577100.0
2010-07-02 12:30:00,16.26,16.28,16.23,16.23,684600.0,11.1923,11.2061,11.1717,11.1717,684600.0
2010-07-02 13:00:00,16.24,16.27,16.18,16.2,633600.0,11.1786,11.1992,11.1373,11.151,633600.0
2010-07-02 13:30:00,16.19,16.31,16.17,16.29,635800.0,11.1441,11.2267,11.1304,11.213,635800.0
2010-07-02 14:00:00,16.29,16.34,16.25,16.33,958300.0,11.213,11.2474,11.1854,11.2405,958300.0
2010-07-02 14:30:00,16.33,16.36,16.28,16.36,693200.0,11.2405,11.2612,11.2061,11.2612,693200.0
2010-07-02 15:00:00,16.35,16.39,16.33,16.36,668600.0,11.2543,11.2818,11.2405,11.2612,668600.0
2010-07-02 15:30:00,16.35,16.45,16.32,16.32,1642600.0,11.2543,11.3231,11.2336,11.2336,1642600.0
2010-07-06 09:30:00,16.71,16.77,16.5,16.7,1250400.0,11.5021,11.5434,11.3575,11.4952,1250400.0
2010-07-06 10:00:00,16.7,16.81,16.62,16.77,1090800.0,11.4952,11.5709,11.4401,11.5434,1090800.0
2010-07-06 10:30:00,16.76,16.79,16.67,16.69,972100.0,11.5365,11.5571,11.4745,11.4883,972100.0
2010-07-06 11:00:00,16.69,16.77,16.69,16.73,758700.0,11.4883,11.5434,11.4883,11.5158,758700.0
2010-07-06 11:30:00,16.73,16.77,16.7,16.74,534700.0,11.5158,11.5434,11.4952,11.5227,534700.0
2010-07-06 12:00:00,16.74,16.82,16.63,16.65,756000.0,11.5227,11.5778,11.447,11.4608,756000.0
2010-07-06 12:30:00,16.65,16.65,16.52,16.55,707000.0,11.4608,11.4608,11.3713,11.3919,707000.0
2010-07-06 13:00:00,16.55,16.57,16.45,16.51,718700.0,11.3919,11.4057,11.3231,11.3644,718700.0
2010-07-06 13:30:00,16.5,16.53,16.33,16.35,952600.0,11.3575,11.3782,11.2405,11.2543,952600.0
2010-07-06 14:00:00,16.35,16.43,16.27,16.4,1427200.0,11.2543,11.3093,11.1992,11.2887,1427200.0
2010-07-06 14:30:00,16.41,16.43,16.33,16.34,641300.0,11.2956,11.3093,11.2405,11.2474,641300.0
2010-07-06 15:00:00,16.33,16.36,16.21,16.27,1127500.0,11.2405,11.2612,11.1579,11.1992,1127500.0
2010-07-06 15:30:00,16.27,16.4,16.26,16.4,2213000.0,11.1992,11.2887,11.1923,11.2887,2213000.0
2010-07-07 09:30:00,16.44,16.54,16.35,16.5,440700.0,11.3162,11.3851,11.2543,11.3575,440700.0
2010-07-07 10:00:00,16.5,16.6,16.47,16.5,729300.0,11.3575,11.4264,11.3369,11.3575,729300.0
2010-07-07 10:30:00,16.5,16.63,16.5,16.62,1074500.0,11.3575,11.447,11.3575,11.4401,1074500.0
2010-07-07 11:00:00,16.61,16.61,16.49,16.54,1091500.0,11.4332,11.4332,11.3506,11.3851,1091500.0
2010-07-07 11:30:00,16.54,16.62,16.5,16.55,648200.0,11.3851,11.4401,11.3575,11.3919,648200.0
2010-07-07 12:00:00,16.56,16.67,16.55,16.66,667100.0,11.3988,11.4745,11.3919,11.4677,667100.0
2010-07-07 12:30:00,16.67,16.7,16.63,16.67,392200.0,11.4745,11.4952,11.447,11.4745,392200.0
2010-07-07 13:00:00,16.67,16.85,16.65,16.84,1079500.0,11.4745,11.5984,11.4608,11.5916,1079500.0
2010-07-07 13:30:00,16.83,16.89,16.77,16.88,668100.0,11.5847,11.626,11.5434,11.6191,668100.0
2010-07-07 14:00:00,16.87,16.93,16.86,16.86,617900.0,11.6122,11.6535,11.6053,11.6053,617900.0
2010-07-07 14:30:00,16.86,16.93,16.84,16.93,506100.0,11.6053,11.6535,11.5916,11.6535,506100.0
2010-07-07 15:00:00,16.94,17.0,16.88,16.98,659400.0,11.6604,11.7017,11.6191,11.6879,659400.0
2010-07-07 15:30:00,16.98,17.11,16.96,17.08,1741700.0,11.6879,11.7774,11.6742,11.7568,1741700.0
2010-07-08 09:30:00,17.22,17.34,17.0,17.02,1526200.0,11.8531,11.9357,11.7017,11.7155,1526200.0
2010-07-08 10:00:00,17.01,17.32,17.01,17.31,1548400.0,11.7086,11.922,11.7086,11.9151,1548400.0
2010-07-08 10:30:00,17.31,17.32,17.15,17.15,706300.0,11.9151,11.922,11.8049,11.8049,706300.0
2010-07-08 11:00:00,17.15,17.2,17.07,17.13,641600.0,11.8049,11.8394,11.7499,11.7912,641600.0
2010-07-08 11:30:00,17.13,17.21,17.09,17.13,794900.0,11.7912,11.8462,11.7636,11.7912,794900.0
2010-07-08 12:00:00,17.13,17.18,17.08,17.17,547400.0,11.7912,11.8256,11.7568,11.8187,547400.0
2010-07-08 12:30:00,17.16,17.17,17.09,17.11,537600.0,11.8118,11.8187,11.7636,11.7774,537600.0
2010-07-08 13:00:00,17.12,17.26,17.09,17.19,498800.0,11.7843,11.8807,11.7636,11.8325,498800.0
2010-07-08 13:30:00,17.19,17.22,17.13,17.16,350100.0,11.8325,11.8531,11.7912,11.8118,350100.0
2010-07-08 14:00:00,17.17,17.19,17.08,17.14,623800.0,11.8187,11.8325,11.7568,11.7981,623800.0
2010-07-08 14:30:00,17.15,17.25,17.12,17.24,661200.0,11.8049,11.8738,11.7843,11.8669,661200.0
2010-07-08 15:00:00,17.24,17.27,17.17,17.27,958400.0,11.8669,11.8875,11.8187,11.8875,958400.0
2010-07-08 15:30:00,17.27,17.4,17.27,17.39,1973300.0,11.8875,11.977,11.8875,11.9701,1973300.0
2010-07-09 09:30:00,17.5,17.76,17.46,17.53,2242500.0,12.0459,12.2248,12.0183,12.0665,2242500.0
2010-07-09 10:00:00,17.54,17.57,17.5,17.54,1085700.0,12.0734,12.094,12.0459,12.0734,1085700.0
2010-07-09 10:30:00,17.55,17.66,17.52,17.63,1154400.0,12.0803,12.156,12.0596,12.1353,1154400.0
2010-07-09 11:00:00,17.63,17.64,17.46,17.48,780900.0,12.1353,12.1422,12.0183,12.0321,780900.0
2010-07-09 11:30:00,17.48,17.5,17.42,17.43,871100.0,12.0321,12.0459,11.9908,11.9977,871100.0
2010-07-09 12:00:00,17.44,17.47,17.38,17.47,567500.0,12.0046,12.0252,11.9633,12.0252,567500.0
2010-07-09 12:30:00,17.47,17.49,17.42,17.45,336900.0,12.0252,12.039,11.9908,12.0114,336900.0
2010-07-09 13:00:00,17.45,17.47,17.4,17.43,511200.0,12.0114,12.0252,11.977,11.9977,511200.0
2010-07-09 13:30:00,17.42,17.49,17.4,17.43,518500.0,11.9908,12.039,11.977,11.9977,518500.0
2010-07-09 14:00:00,17.43,17.5,17.4,17.5,1109000.0,11.9977,12.0459,11.977,12.0459,1109000.0
2010-07-09 14:30:00,17.5,17.53,17.41,17.48,1104200.0,12.0459,12.0665,11.9839,12.0321,1104200.0
2010-07-09 15:00:00,17.49,17.5,17.42,17.42,703500.0,12.039,12.0459,11.9908,11.9908,703500.0
2010-07-09 15:30:00,17.42,17.55,17.42,17.49,2655800.0,11.9908,12.0803,11.9908,12.039,2655800.0
2010-07-12 09:30:00,17.23,17.48,17.2,17.43,1618600.0,11.86,12.0321,11.8394,11.9977,1618600.0
2010-07-12 10:00:00,17.43,17.45,17.27,17.28,905500.0,11.9977,12.0114,11.8875,11.8944,905500.0
2010-07-12 10:30:00,17.27,17.33,17.2,17.23,724500.0,11.8875,11.9288,11.8394,11.86,724500.0
2010-07-12 11:00:00,17.23,17.31,17.16,17.3,744100.0,11.86,11.9151,11.8118,11.9082,744100.0
2010-07-12 11:30:00,17.3,17.34,17.28,17.31,729200.0,11.9082,11.9357,11.8944,11.9151,729200.0
2010-07-12 12:00:00,17.32,17.4,17.31,17.35,397400.0,11.922,11.977,11.9151,11.9426,397400.0
2010-07-12 12:30:00,17.34,17.41,17.31,17.32,554300.0,11.9357,11.9839,11.9151,11.922,554300.0
2010-07-12 13:00:00,17.31,17.32,17.24,17.31,937200.0,11.9151,11.922,11.8669,11.9151,937200.0
2010-07-12 13:30:00,17.31,17.31,17.27,17.3,424000.0,11.9151,11.9151,11.8875,11.9082,424000.0
2010-07-12 14:00:00,17.3,17.3,17.23,17.28,348200.0,11.9082,11.9082,11.86,11.8944,348200.0
2010-07-12 14:30:00,17.27,17.31,17.25,17.27,512000.0,11.8875,11.9151,11.8738,11.8875,512000.0
2010-07-12 15:00:00,17.28,17.32,17.24,17.31,737100.0,11.8944,11.922,11.8669,11.9151,737100.0
2010-07-12 15:30:00,17.31,17.35,17.26,17.29,1623400.0,11.9151,11.9426,11.8807,11.9013,1623400.0
2010-07-13 09:30:00,17.55,17.6,17.31,17.45,1189700.0,12.0803,12.1147,11.9151,12.0114,1189700.0
2010-07-13 10:00:00,17.45,17.59,17.45,17.49,908100.0,12.0114,12.1078,12.0114,12.039,908100.0
2010-07-13 10:30:00,17.48,17.52,17.46,17.49,722400.0,12.0321,12.0596,12.0183,12.039,722400.0
2010-07-13 11:00:00,17.49,17.54,17.48,17.53,1358900.0,12.039,12.0734,12.0321,12.0665,1358900.0
2010-07-13 11:30:00,17.53,17.62,17.5,17.58,990000.0,12.0665,12.1285,12.0459,12.1009,990000.0
2010-07-13 12:00:00,17.58,17.68,17.55,17.68,439600.0,12.1009,12.1698,12.0803,12.1698,439600.0
2010-07-13 12:30:00,17.67,17.72,17.66,17.7,544300.0,12.1629,12.1973,12.156,12.1835,544300.0
2010-07-13 13:00:00,17.71,17.76,17.69,17.71,599000.0,12.1904,12.2248,12.1766,12.1904,599000.0
2010-07-13 13:30:00,17.7,17.75,17.69,17.7,544100.0,12.1835,12.2179,12.1766,12.1835,544100.0
2010-07-13 14:00:00,17.7,17.76,17.68,17.72,431700.0,12.1835,12.2248,12.1698,12.1973,431700.0
2010-07-13 14:30:00,17.73,17.76,17.65,17.69,660300.0,12.2042,12.2248,12.1491,12.1766,660300.0
2010-07-13 15:00:00,17.69,17.8,17.69,17.8,730200.0,12.1766,12.2524,12.1766,12.2524,730200.0
2010-07-13 15:30:00,17.8,17.81,17.71,17.72,1398600.0,12.2524,12.2592,12.1904,12.1973,1398600.0
2010-07-14 09:30:00,17.8,17.95,17.76,17.78,1373700.0,12.2524,12.3556,12.2248,12.2386,1373700.0
2010-07-14 10:00:00,17.78,17.85,17.68,17.77,916000.0,12.2386,12.2868,12.1698,12.2317,916000.0
2010-07-14 10:30:00,17.78,17.86,17.76,17.83,566300.0,12.2386,12.2937,12.2248,12.273,566300.0
2010-07-14 11:00:00,17.83,17.91,17.81,17.9,461200.0,12.273,12.3281,12.2592,12.3212,461200.0
2010-07-14 11:30:00,17.9,17.9,17.84,17.85,419700.0,12.3212,12.3212,12.2799,12.2868,419700.0
2010-07-14 12:00:00,17.85,17.85,17.78,17.81,500400.0,12.2868,12.2868,12.2386,12.2592,500400.0
2010-07-14 12:30:00,17.81,17.88,17.8,17.84,395600.0,12.2592,12.3074,12.2524,12.2799,395600.0
2010-07-14 13:00:00,17.83,17.86,17.8,17.81,639600.0,12.273,12.2937,12.2524,12.2592,639600.0
2010-07-14 13:30:00,17.82,17.84,17.71,17.73,374500.0,12.2661,12.2799,12.1904,12.2042,374500.0
2010-07-14 14:00:00,17.74,17.74,17.56,17.61,781100.0,12.2111,12.2111,12.0872,12.1216,781100.0
2010-07-14 14:30:00,17.61,17.69,17.58,17.66,644800.0,12.1216,12.1766,12.1009,12.156,644800.0
2010-07-14 15:00:00,17.67,17.76,17.64,17.73,983600.0,12.1629,12.2248,12.1422,12.2042,983600.0
2010-07-14 15:30:00,17.73,17.75,17.59,17.68,2277100.0,12.2042,12.2179,12.1078,12.1698,2277100.0
2010-07-15 09:30:00,17.64,17.65,17.42,17.57,1454700.0,12.1422,12.1491,11.9908,12.094,1454700.0
2010-07-15 10:00:00,17.57,17.58,17.28,17.39,1537500.0,12.094,12.1009,11.8944,11.9701,1537500.0
2010-07-15 10:30:00,17.39,17.39,17.31,17.36,693700.0,11.9701,11.9701,11.9151,11.9495,693700.0
2010-07-15 11:00:00,17.36,17.4,17.3,17.35,515600.0,11.9495,11.977,11.9082,11.9426,515600.0
2010-07-15 11:30:00,17.35,17.39,17.28,17.28,581400.0,11.9426,11.9701,11.8944,11.8944,581400.0
2010-07-15 12:00:00,17.28,17.34,17.24,17.3,673000.0,11.8944,11.9357,11.8669,11.9082,673000.0
2010-07-15 12:30:00,17.3,17.39,17.26,17.36,465000.0,11.9082,11.9701,11.8807,11.9495,465000.0
2010-07-15 13:00:00,17.37,17.51,17.36,17.47,1146200.0,11.9564,12.0527,11.9495,12.0252,1146200.0
2010-07-15 13:30:00,17.47,17.49,17.42,17.48,807000.0,12.0252,12.039,11.9908,12.0321,807000.0
2010-07-15 14:00:00,17.47,17.6,17.46,17.55,1099800.0,12.0252,12.1147,12.0183,12.0803,1099800.0
2010-07-15 14:30:00,17.56,17.6,17.5,17.5,887600.0,12.0872,12.1147,12.0459,12.0459,887600.0
2010-07-15 15:00:00,17.51,17.53,17.43,17.53,1839700.0,12.0527,12.0665,11.9977,12.0665,1839700.0
2010-07-15 15:30:00,17.53,17.68,17.5,17.61,2232100.0,12.0665,12.1698,12.0459,12.1216,2232100.0
2010-07-16 09:30:00,17.52,17.52,17.15,17.18,2411400.0,12.0596,12.0596,11.8049,11.8256,2411400.0
2010-07-16 10:00:00,17.18,17.2,17.05,17.09,1853200.0,11.8256,11.8394,11.7361,11.7636,1853200.0
2010-07-16 10:30:00,17.09,17.16,17.03,17.14,1305400.0,11.7636,11.8118,11.7223,11.7981,1305400.0
2010-07-16 11:00:00,17.15,17.15,17.06,17.08,754600.0,11.8049,11.8049,11.743,11.7568,754600.0
2010-07-16 11:30:00,17.08,17.1,17.05,17.06,780900.0,11.7568,11.7705,11.7361,11.743,780900.0
2010-07-16 12:00:00,17.06,17.08,17.0,17.03,627600.0,11.743,11.7568,11.7017,11.7223,627600.0
2010-07-16 12:30:00,17.02,17.02,16.96,16.97,1267700.0,11.7155,11.7155,11.6742,11.681,1267700.0
2010-07-16 13:00:00,16.97,17.02,16.95,16.95,525200.0,11.681,11.7155,11.6673,11.6673,525200.0
2010-07-16 13:30:00,16.95,17.01,16.9,16.92,947300.0,11.6673,11.7086,11.6329,11.6466,947300.0
2010-07-16 14:00:00,16.92,17.0,16.91,16.98,720200.0,11.6466,11.7017,11.6397,11.6879,720200.0
2010-07-16 14:30:00,16.98,16.99,16.92,16.97,775100.0,11.6879,11.6948,11.6466,11.681,775100.0
2010-07-16 15:00:00,16.98,17.0,16.82,16.84,1259000.0,11.6879,11.7017,11.5778,11.5916,1259000.0
2010-07-16 15:30:00,16.84,16.96,16.84,16.95,7566000.0,11.5916,11.6742,11.5916,11.6673,7566000.0
2010-07-19 09:30:00,17.0,17.2,17.0,17.11,984500.0,11.7017,11.8394,11.7017,11.7774,984500.0
2010-07-19 10:00:00,17.11,17.12,16.9,16.9,899000.0,11.7774,11.7843,11.6329,11.6329,899000.0
2010-07-19 10:30:00,16.89,16.99,16.88,16.95,698100.0,11.626,11.6948,11.6191,11.6673,698100.0
2010-07-19 11:00:00,16.94,17.09,16.93,17.08,646300.0,11.6604,11.7636,11.6535,11.7568,646300.0
2010-07-19 11:30:00,17.07,17.07,16.98,17.04,361500.0,11.7499,11.7499,11.6879,11.7292,361500.0
2010-07-19 12:00:00,17.03,17.04,16.89,16.97,703800.0,11.7223,11.7292,11.626,11.681,703800.0
2010-07-19 12:30:00,16.97,17.03,16.94,16.99,804400.0,11.681,11.7223,11.6604,11.6948,804400.0
2010-07-19 13:00:00,16.99,16.99,16.9,16.92,257500.0,11.6948,11.6948,11.6329,11.6466,257500.0
2010-07-19 13:30:00,16.92,16.94,16.89,16.9,327100.0,11.6466,11.6604,11.626,11.6329,327100.0
2010-07-19 14:00:00,16.9,16.97,16.89,16.95,552300.0,11.6329,11.681,11.626,11.6673,552300.0
2010-07-19 14:30:00,16.95,17.05,16.95,17.02,572500.0,11.6673,11.7361,11.6673,11.7155,572500.0
2010-07-19 15:00:00,17.01,17.05,16.94,16.95,651600.0,11.7086,11.7361,11.6604,11.6673,651600.0
2010-07-19 15:30:00,16.96,17.0,16.94,16.99,1576000.0,11.6742,11.7017,11.6604,11.6948,1576000.0
2010-07-20 09:30:00,16.5,16.51,16.25,16.46,3396600.0,11.3575,11.3644,11.1854,11.33,3396600.0
2010-07-20 10:00:00,16.46,16.46,16.37,16.39,2311100.0,11.33,11.33,11.268,11.2818,2311100.0
2010-07-20 10:30:00,16.39,16.47,16.36,16.36,2076900.0,11.2818,11.3369,11.2612,11.2612,2076900.0
2010-07-20 11:00:00,16.36,16.54,16.36,16.5,2754200.0,11.2612,11.3851,11.2612,11.3575,2754200.0
2010-07-20 11:30:00,16.5,16.52,16.44,16.47,1273400.0,11.3575,11.3713,11.3162,11.3369,1273400.0
2010-07-20 12:00:00,16.46,16.5,16.4,16.42,478800.0,11.33,11.3575,11.2887,11.3025,478800.0
2010-07-20 12:30:00,16.41,16.5,16.41,16.49,400600.0,11.2956,11.3575,11.2956,11.3506,400600.0
2010-07-20 13:00:00,16.49,16.51,16.45,16.5,717700.0,11.3506,11.3644,11.3231,11.3575,717700.0
2010-07-20 13:30:00,16.51,16.66,16.49,16.66,1290800.0,11.3644,11.4677,11.3506,11.4677,1290800.0
2010-07-20 14:00:00,16.65,16.66,16.48,16.54,1335300.0,11.4608,11.4677,11.3438,11.3851,1335300.0
2010-07-20 14:30:00,16.55,16.61,16.5,16.55,1472000.0,11.3919,11.4332,11.3575,11.3919,1472000.0
2010-07-20 15:00:00,16.55,16.68,16.53,16.66,1730800.0,11.3919,11.4814,11.3782,11.4677,1730800.0
2010-07-20 15:30:00,16.66,16.73,16.64,16.68,3312300.0,11.4677,11.5158,11.4539,11.4814,3312300.0
2010-07-21 09:30:00,16.8,16.9,16.7,16.82,2207400.0,11.564,11.6329,11.4952,11.5778,2207400.0
2010-07-21 10:00:00,16.82,16.96,16.8,16.92,1033900.0,11.5778,11.6742,11.564,11.6466,1033900.0
2010-07-21 10:30:00,16.92,17.0,16.9,16.94,662600.0,11.6466,11.7017,11.6329,11.6604,662600.0
2010-07-21 11:00:00,16.94,17.03,16.86,16.89,792500.0,11.6604,11.7223,11.6053,11.626,792500.0
2010-07-21 11:30:00,16.89,16.99,16.85,16.97,756600.0,11.626,11.6948,11.5984,11.681,756600.0
2010-07-21 12:00:00,16.97,17.06,16.93,17.06,740700.0,11.681,11.743,11.6535,11.743,740700.0
2010-07-21 12:30:00,17.06,17.14,17.05,17.07,846800.0,11.743,11.7981,11.7361,11.7499,846800.0
2010-07-21 13:00:00,17.08,17.19,17.07,17.09,672300.0,11.7568,11.8325,11.7499,11.7636,672300.0
2010-07-21 13:30:00,17.09,17.16,17.08,17.15,374500.0,11.7636,11.8118,11.7568,11.8049,374500.0
2010-07-21 14:00:00,17.15,17.16,16.82,16.9,1671100.0,11.8049,11.8118,11.5778,11.6329,1671100.0
2010-07-21 14:30:00,16.9,16.9,16.72,16.76,1685500.0,11.6329,11.6329,11.509,11.5365,1685500.0
2010-07-21 15:00:00,16.75,16.85,16.71,16.77,2173800.0,11.5296,11.5984,11.5021,11.5434,2173800.0
2010-07-21 15:30:00,16.76,16.85,16.75,16.81,2017200.0,11.5365,11.5984,11.5296,11.5709,2017200.0
2010-07-22 09:30:00,17.23,17.59,17.22,17.42,2750200.0,11.86,12.1078,11.8531,11.9908,2750200.0
2010-07-22 10:00:00,17.43,17.81,17.43,17.79,3245200.0,11.9977,12.2592,11.9977,12.2455,3245200.0
2010-07-22 10:30:00,17.78,17.88,17.73,17.78,3568000.0,12.2386,12.3074,12.2042,12.2386,3568000.0
2010-07-22 11:00:00,17.79,17.85,17.76,17.81,1343700.0,12.2455,12.2868,12.2248,12.2592,1343700.0
2010-07-22 11:30:00,17.8,17.81,17.74,17.77,1314700.0,12.2524,12.2592,12.2111,12.2317,1314700.0
2010-07-22 12:00:00,17.76,17.9,17.75,17.9,1718000.0,12.2248,12.3212,12.2179,12.3212,1718000.0
2010-07-22 12:30:00,17.89,17.92,17.84,17.92,684400.0,12.3143,12.335,12.2799,12.335,684400.0
2010-07-22 13:00:00,17.91,17.93,17.89,17.92,653200.0,12.3281,12.3418,12.3143,12.335,653200.0
2010-07-22 13:30:00,17.91,17.95,17.89,17.91,941000.0,12.3281,12.3556,12.3143,12.3281,941000.0
2010-07-22 14:00:00,17.91,18.01,17.9,18.0,909500.0,12.3281,12.3969,12.3212,12.39,909500.0
2010-07-22 14:30:00,18.0,18.07,17.99,18.07,1464200.0,12.39,12.4382,12.3831,12.4382,1464200.0
2010-07-22 15:00:00,18.07,18.09,17.99,18.07,1436900.0,12.4382,12.452,12.3831,12.4382,1436900.0
2010-07-22 15:30:00,18.07,18.16,18.0,18.11,4209000.0,12.4382,12.5002,12.39,12.4657,4209000.0
2010-07-23 09:30:00,18.15,18.24,17.94,17.94,2050400.0,12.4933,12.5552,12.3487,12.3487,2050400.0
2010-07-23 10:00:00,17.93,18.1,17.82,18.09,1410000.0,12.3418,12.4589,12.2661,12.452,1410000.0
2010-07-23 10:30:00,18.09,18.18,18.02,18.13,970200.0,12.452,12.5139,12.4038,12.4795,970200.0
2010-07-23 11:00:00,18.13,18.16,18.05,18.1,548900.0,12.4795,12.5002,12.4244,12.4589,548900.0
2010-07-23 11:30:00,18.1,18.13,18.02,18.07,1174800.0,12.4589,12.4795,12.4038,12.4382,1174800.0
2010-07-23 12:00:00,18.07,18.18,18.01,18.16,1309300.0,12.4382,12.5139,12.3969,12.5002,1309300.0
2010-07-23 12:30:00,18.17,18.17,17.95,18.0,977700.0,12.507,12.507,12.3556,12.39,977700.0
2010-07-23 13:00:00,18.0,18.08,17.94,18.04,753200.0,12.39,12.4451,12.3487,12.4176,753200.0
2010-07-23 13:30:00,18.04,18.06,18.01,18.03,736700.0,12.4176,12.4313,12.3969,12.4107,736700.0
2010-07-23 14:00:00,18.03,18.06,17.98,18.0,1326400.0,12.4107,12.4313,12.3763,12.39,1326400.0
2010-07-23 14:30:00,18.0,18.06,17.98,18.0,3627800.0,12.39,12.4313,12.3763,12.39,3627800.0
2010-07-23 15:00:00,18.0,18.01,17.96,17.97,1136900.0,12.39,12.3969,12.3625,12.3694,1136900.0
2010-07-23 15:30:00,17.97,18.03,17.91,18.01,4468900.0,12.3694,12.4107,12.3281,12.3969,4468900.0
2010-07-26 09:30:00,17.96,18.04,17.85,17.89,1658600.0,12.3625,12.4176,12.2868,12.3143,1658600.0
2010-07-26 10:00:00,17.9,18.03,17.89,17.99,1108900.0,12.3212,12.4107,12.3143,12.3831,1108900.0
2010-07-26 10:30:00,17.99,18.0,17.93,17.99,475600.0,12.3831,12.39,12.3418,12.3831,475600.0
2010-07-26 11:00:00,17.99,18.03,17.97,17.99,1996700.0,12.3831,12.4107,12.3694,12.3831,1996700.0
2010-07-26 11:30:00,17.99,18.02,17.91,17.92,1221500.0,12.3831,12.4038,12.3281,12.335,1221500.0
2010-07-26 12:00:00,17.91,17.97,17.91,17.95,432100.0,12.3281,12.3694,12.3281,12.3556,432100.0
2010-07-26 12:30:00,17.95,17.96,17.89,17.93,1090600.0,12.3556,12.3625,12.3143,12.3418,1090600.0
2010-07-26 13:00:00,17.93,17.95,17.88,17.93,808500.0,12.3418,12.3556,12.3074,12.3418,808500.0
2010-07-26 13:30:00,17.93,17.98,17.92,17.95,708100.0,12.3418,12.3763,12.335,12.3556,708100.0
2010-07-26 14:00:00,17.96,17.96,17.86,17.87,704300.0,12.3625,12.3625,12.2937,12.3005,704300.0
2010-07-26 14:30:00,17.88,17.9,17.82,17.85,769400.0,12.3074,12.3212,12.2661,12.2868,769400.0
2010-07-26 15:00:00,17.85,17.98,17.84,17.95,1176000.0,12.2868,12.3763,12.2799,12.3556,1176000.0
2010-07-26 15:30:00,17.95,17.96,17.88,17.9,3253800.0,12.3556,12.3625,12.3074,12.3212,3253800.0
2010-07-27 09:30:00,18.12,18.12,17.96,18.06,2453200.0,12.4726,12.4726,12.3625,12.4313,2453200.0
2010-07-27 10:00:00,18.06,18.21,18.0,18.07,1674200.0,12.4313,12.5346,12.39,12.4382,1674200.0
2010-07-27 10:30:00,18.08,18.17,18.05,18.11,1351800.0,12.4451,12.507,12.4244,12.4657,1351800.0
2010-07-27 11:00:00,18.11,18.11,17.92,18.01,1031800.0,12.4657,12.4657,12.335,12.3969,1031800.0
2010-07-27 11:30:00,18.01,18.02,17.95,17.99,573200.0,12.3969,12.4038,12.3556,12.3831,573200.0
2010-07-27 12:00:00,18.0,18.03,17.99,17.99,846300.0,12.39,12.4107,12.3831,12.3831,846300.0
2010-07-27 12:30:00,17.99,18.06,17.98,18.01,676200.0,12.3831,12.4313,12.3763,12.3969,676200.0
2010-07-27 13:00:00,18.01,18.03,17.97,17.97,404500.0,12.3969,12.4107,12.3694,12.3694,404500.0
2010-07-27 13:30:00,17.97,18.08,17.97,18.06,621300.0,12.3694,12.4451,12.3694,12.4313,621300.0
2010-07-27 14:00:00,18.05,18.08,17.97,18.0,1378900.0,12.4244,12.4451,12.3694,12.39,1378900.0
2010-07-27 14:30:00,18.0,18.01,17.95,17.98,584000.0,12.39,12.3969,12.3556,12.3763,584000.0
2010-07-27 15:00:00,17.98,18.05,17.97,18.05,1676500.0,12.3763,12.4244,12.3694,12.4244,1676500.0
2010-07-27 15:30:00,18.04,18.06,17.98,17.99,1959100.0,12.4176,12.4313,12.3763,12.3831,1959100.0
2010-07-28 09:30:00,17.67,17.79,17.38,17.62,3563900.0,12.1629,12.2455,11.9633,12.1285,3563900.0
2010-07-28 10:00:00,17.61,17.75,17.56,17.73,1371400.0,12.1216,12.2179,12.0872,12.2042,1371400.0
2010-07-28 10:30:00,17.74,17.85,17.63,17.8,1661100.0,12.2111,12.2868,12.1353,12.2524,1661100.0
2010-07-28 11:00:00,17.8,17.8,17.7,17.73,789900.0,12.2524,12.2524,12.1835,12.2042,789900.0
2010-07-28 11:30:00,17.73,17.75,17.67,17.69,723600.0,12.2042,12.2179,12.1629,12.1766,723600.0
2010-07-28 12:00:00,17.7,17.73,17.67,17.67,706000.0,12.1835,12.2042,12.1629,12.1629,706000.0
2010-07-28 12:30:00,17.67,17.82,17.67,17.82,593100.0,12.1629,12.2661,12.1629,12.2661,593100.0
2010-07-28 13:00:00,17.82,17.83,17.75,17.76,498600.0,12.2661,12.273,12.2179,12.2248,498600.0
2010-07-28 13:30:00,17.76,17.8,17.68,17.71,880900.0,12.2248,12.2524,12.1698,12.1904,880900.0
2010-07-28 14:00:00,17.7,17.78,17.6,17.63,1044300.0,12.1835,12.2386,12.1147,12.1353,1044300.0
2010-07-28 14:30:00,17.64,17.64,17.52,17.59,835300.0,12.1422,12.1422,12.0596,12.1078,835300.0
2010-07-28 15:00:00,17.58,17.64,17.51,17.62,1466600.0,12.1009,12.1422,12.0527,12.1285,1466600.0
2010-07-28 15:30:00,17.62,17.74,17.61,17.66,2056100.0,12.1285,12.2111,12.1216,12.156,2056100.0
2010-07-29 09:30:00,17.69,17.95,17.68,17.79,1365900.0,12.1766,12.3556,12.1698,12.2455,1365900.0
2010-07-29 10:00:00,17.8,18.0,17.79,17.95,1494500.0,12.2524,12.39,12.2455,12.3556,1494500.0
2010-07-29 10:30:00,17.95,18.12,17.9,18.12,1534800.0,12.3556,12.4726,12.3212,12.4726,1534800.0
2010-07-29 11:00:00,18.12,18.12,17.94,17.96,2507200.0,12.4726,12.4726,12.3487,12.3625,2507200.0
2010-07-29 11:30:00,17.95,17.99,17.74,17.83,1634600.0,12.3556,12.3831,12.2111,12.273,1634600.0
2010-07-29 12:00:00,17.83,18.05,17.8,18.03,1340500.0,12.273,12.4244,12.2524,12.4107,1340500.0
2010-07-29 12:30:00,18.03,18.07,17.99,18.04,1310600.0,12.4107,12.4382,12.3831,12.4176,1310600.0
2010-07-29 13:00:00,18.04,18.06,17.99,18.04,1124300.0,12.4176,12.4313,12.3831,12.4176,1124300.0
2010-07-29 13:30:00,18.05,18.11,18.04,18.05,668800.0,12.4244,12.4657,12.4176,12.4244,668800.0
2010-07-29 14:00:00,18.06,18.16,18.05,18.15,1174300.0,12.4313,12.5002,12.4244,12.4933,1174300.0
2010-07-29 14:30:00,18.16,18.32,18.14,18.3,2085200.0,12.5002,12.6103,12.4864,12.5965,2085200.0
2010-07-29 15:00:00,18.31,18.31,18.2,18.21,1929400.0,12.6034,12.6034,12.5277,12.5346,1929400.0
2010-07-29 15:30:00,18.22,18.25,18.14,18.16,3593200.0,12.5415,12.5621,12.4864,12.5002,3593200.0
2010-07-30 09:30:00,17.78,17.93,17.6,17.88,1539200.0,12.2386,12.3418,12.1147,12.3074,1539200.0
2010-07-30 10:00:00,17.87,18.09,17.87,18.07,1100300.0,12.3005,12.452,12.3005,12.4382,1100300.0
2010-07-30 10:30:00,18.07,18.33,18.07,18.25,1493600.0,12.4382,12.6172,12.4382,12.5621,1493600.0
2010-07-30 11:00:00,18.24,18.25,18.18,18.18,1114000.0,12.5552,12.5621,12.5139,12.5139,1114000.0
2010-07-30 11:30:00,18.18,18.22,18.1,18.22,878500.0,12.5139,12.5415,12.4589,12.5415,878500.0
2010-07-30 12:00:00,18.22,18.24,18.17,18.19,372200.0,12.5415,12.5552,12.507,12.5208,372200.0
2010-07-30 12:30:00,18.19,18.23,18.15,18.19,333600.0,12.5208,12.5483,12.4933,12.5208,333600.0
2010-07-30 13:00:00,18.19,18.24,18.08,18.1,520900.0,12.5208,12.5552,12.4451,12.4589,520900.0
2010-07-30 13:30:00,18.1,18.11,17.97,17.99,797700.0,12.4589,12.4657,12.3694,12.3831,797700.0
2010-07-30 14:00:00,18.0,18.2,17.99,18.19,819800.0,12.39,12.5277,12.3831,12.5208,819800.0
2010-07-30 14:30:00,18.2,18.21,18.11,18.11,821000.0,12.5277,12.5346,12.4657,12.4657,821000.0
2010-07-30 15:00:00,18.12,18.25,18.09,18.21,1083200.0,12.4726,12.5621,12.452,12.5346,1083200.0
2010-07-30 15:30:00,18.22,18.24,18.11,18.12,2659600.0,12.5415,12.5552,12.4657,12.4726,2659600.0
2010-08-02 09:30:00,18.73,18.93,18.45,18.93,2755500.0,12.8925,13.0302,12.6998,13.0302,2755500.0
2010-08-02 10:00:00,18.92,19.01,18.75,19.01,2934000.0,13.0233,13.0852,12.9063,13.0852,2934000.0
2010-08-02 10:30:00,19.0,19.1,18.97,19.08,2275700.0,13.0784,13.1472,13.0577,13.1334,2275700.0
2010-08-02 11:00:00,19.09,19.15,19.03,19.06,1714000.0,13.1403,13.1816,13.099,13.1197,1714000.0
2010-08-02 11:30:00,19.06,19.16,19.0,19.1,1212400.0,13.1197,13.1885,13.0784,13.1472,1212400.0
2010-08-02 12:00:00,19.09,19.15,19.05,19.08,861000.0,13.1403,13.1816,13.1128,13.1334,861000.0
2010-08-02 12:30:00,19.09,19.11,19.04,19.1,780700.0,13.1403,13.1541,13.1059,13.1472,780700.0
2010-08-02 13:00:00,19.1,19.17,19.1,19.11,710500.0,13.1472,13.1954,13.1472,13.1541,710500.0
2010-08-02 13:30:00,19.11,19.14,19.06,19.12,704100.0,13.1541,13.1747,13.1197,13.161,704100.0
2010-08-02 14:00:00,19.13,19.25,19.12,19.25,1003500.0,13.1678,13.2504,13.161,13.2504,1003500.0
2010-08-02 14:30:00,19.25,19.32,19.16,19.17,1914500.0,13.2504,13.2986,13.1885,13.1954,1914500.0
2010-08-02 15:00:00,19.17,19.19,19.11,19.15,1656900.0,13.1954,13.2091,13.1541,13.1816,1656900.0
2010-08-02 15:30:00,19.16,19.17,19.11,19.14,2529600.0,13.1885,13.1954,13.1541,13.1747,2529600.0
2010-08-03 09:30:00,19.3,19.39,18.79,18.88,3179200.0,13.2849,13.3468,12.9338,12.9958,3179200.0
2010-08-03 10:00:00,18.88,18.92,18.78,18.86,1252100.0,12.9958,13.0233,12.9269,12.982,1252100.0
2010-08-03 10:30:00,18.85,18.93,18.79,18.93,1130500.0,12.9751,13.0302,12.9338,13.0302,1130500.0
2010-08-03 11:00:00,18.94,18.98,18.88,18.91,704700.0,13.0371,13.0646,12.9958,13.0164,704700.0
2010-08-03 11:30:00,18.91,19.0,18.91,18.93,613700.0,13.0164,13.0784,13.0164,13.0302,613700.0
2010-08-03 12:00:00,18.92,18.93,18.83,18.84,489500.0,13.0233,13.0302,12.9613,12.9682,489500.0
2010-08-03 12:30:00,18.84,18.94,18.83,18.92,403800.0,12.9682,13.0371,12.9613,13.0233,403800.0
2010-08-03 13:00:00,18.93,18.99,18.89,18.96,549200.0,13.0302,13.0715,13.0026,13.0508,549200.0
2010-08-03 13:30:00,18.96,19.03,18.96,19.0,603000.0,13.0508,13.099,13.0508,13.0784,603000.0
2010-08-03 14:00:00,19.01,19.06,18.97,19.06,598400.0,13.0852,13.1197,13.0577,13.1197,598400.0
2010-08-03 14:30:00,19.07,19.08,18.99,19.03,580100.0,13.1265,13.1334,13.0715,13.099,580100.0
2010-08-03 15:00:00,19.03,19.06,18.98,19.0,733700.0,13.099,13.1197,13.0646,13.0784,733700.0
2010-08-03 15:30:00,19.01,19.05,18.99,19.03,1941800.0,13.0852,13.1128,13.0715,13.099,1941800.0
2010-08-04 09:30:00,19.12,19.32,19.04,19.2,1849300.0,13.161,13.2986,13.1059,13.216,1849300.0
2010-08-04 10:00:00,19.21,19.31,19.05,19.07,1794300.0,13.2229,13.2917,13.1128,13.1265,1794300.0
2010-08-04 10:30:00,19.07,19.12,19.0,19.05,1013300.0,13.1265,13.161,13.0784,13.1128,1013300.0
2010-08-04 11:00:00,19.05,19.22,19.01,19.22,878400.0,13.1128,13.2298,13.0852,13.2298,878400.0
2010-08-04 11:30:00,19.21,19.23,19.16,19.17,639800.0,13.2229,13.2367,13.1885,13.1954,639800.0
2010-08-04 12:00:00,19.16,19.17,19.12,19.17,662200.0,13.1885,13.1954,13.161,13.1954,662200.0
2010-08-04 12:30:00,19.17,19.23,19.16,19.18,347900.0,13.1954,13.2367,13.1885,13.2023,347900.0
2010-08-04 13:00:00,19.19,19.19,19.1,19.15,313400.0,13.2091,13.2091,13.1472,13.1816,313400.0
2010-08-04 13:30:00,19.15,19.2,19.12,19.13,329900.0,13.1816,13.216,13.161,13.1678,329900.0
2010-08-04 14:00:00,19.13,19.2,19.13,19.18,365400.0,13.1678,13.216,13.1678,13.2023,365400.0
2010-08-04 14:30:00,19.18,19.21,19.16,19.19,532500.0,13.2023,13.2229,13.1885,13.2091,532500.0
2010-08-04 15:00:00,19.19,19.3,19.15,19.28,1162600.0,13.2091,13.2849,13.1816,13.2711,1162600.0
2010-08-04 15:30:00,19.27,19.28,19.21,19.25,1603100.0,13.2642,13.2711,13.2229,13.2504,1603100.0
2010-08-05 09:30:00,19.14,19.17,18.99,19.1,2045100.0,13.1747,13.1954,13.0715,13.1472,2045100.0
2010-08-05 10:00:00,19.11,19.24,19.04,19.24,1174900.0,13.1541,13.2436,13.1059,13.2436,1174900.0
2010-08-05 10:30:00,19.24,19.27,19.02,19.03,887100.0,13.2436,13.2642,13.0921,13.099,887100.0
2010-08-05 11:00:00,19.03,19.16,18.98,19.11,1010800.0,13.099,13.1885,13.0646,13.1541,1010800.0
2010-08-05 11:30:00,19.12,19.21,19.07,19.14,433000.0,13.161,13.2229,13.1265,13.1747,433000.0
2010-08-05 12:00:00,19.14,19.2,19.11,19.11,829500.0,13.1747,13.216,13.1541,13.1541,829500.0
2010-08-05 12:30:00,19.12,19.22,19.11,19.16,490900.0,13.161,13.2298,13.1541,13.1885,490900.0
2010-08-05 13:00:00,19.16,19.17,19.08,19.17,372900.0,13.1885,13.1954,13.1334,13.1954,372900.0
2010-08-05 13:30:00,19.16,19.24,19.16,19.23,249100.0,13.1885,13.2436,13.1885,13.2367,249100.0
2010-08-05 14:00:00,19.23,19.24,19.2,19.22,306300.0,13.2367,13.2436,13.216,13.2298,306300.0
2010-08-05 14:30:00,19.21,19.23,19.18,19.21,595900.0,13.2229,13.2367,13.2023,13.2229,595900.0
2010-08-05 15:00:00,19.2,19.27,19.2,19.23,529900.0,13.216,13.2642,13.216,13.2367,529900.0
2010-08-05 15:30:00,19.24,19.28,19.17,19.19,2279100.0,13.2436,13.2711,13.1954,13.2091,2279100.0
2010-08-06 09:30:00,19.0,19.13,18.85,19.08,1491800.0,13.0784,13.1678,12.9751,13.1334,1491800.0
2010-08-06 10:00:00,19.08,19.09,18.88,18.89,1672100.0,13.1334,13.1403,12.9958,13.0026,1672100.0
2010-08-06 10:30:00,18.89,18.91,18.57,18.61,2262500.0,13.0026,13.0164,12.7824,12.8099,2262500.0
2010-08-06 11:00:00,18.61,18.63,18.48,18.54,3192900.0,12.8099,12.8237,12.7204,12.7617,3192900.0
2010-08-06 11:30:00,18.54,18.72,18.5,18.65,1513600.0,12.7617,12.8856,12.7342,12.8374,1513600.0
2010-08-06 12:00:00,18.66,18.66,18.48,18.5,996000.0,12.8443,12.8443,12.7204,12.7342,996000.0
2010-08-06 12:30:00,18.5,18.59,18.48,18.58,617500.0,12.7342,12.7961,12.7204,12.7893,617500.0
2010-08-06 13:00:00,18.58,18.67,18.57,18.64,837800.0,12.7893,12.8512,12.7824,12.8306,837800.0
2010-08-06 13:30:00,18.64,18.65,18.47,18.53,971300.0,12.8306,12.8374,12.7135,12.7548,971300.0
2010-08-06 14:00:00,18.53,18.53,18.47,18.5,769200.0,12.7548,12.7548,12.7135,12.7342,769200.0
2010-08-06 14:30:00,18.5,18.67,18.47,18.64,1025900.0,12.7342,12.8512,12.7135,12.8306,1025900.0
2010-08-06 15:00:00,18.64,18.8,18.64,18.73,1206800.0,12.8306,12.9407,12.8306,12.8925,1206800.0
2010-08-06 15:30:00,18.74,18.81,18.71,18.79,2266200.0,12.8994,12.9476,12.8787,12.9338,2266200.0
2010-08-09 09:30:00,18.94,19.05,18.85,18.93,1555500.0,13.0371,13.1128,12.9751,13.0302,1555500.0
2010-08-09 10:00:00,18.94,18.94,18.79,18.8,1000100.0,13.0371,13.0371,12.9338,12.9407,1000100.0
2010-08-09 10:30:00,18.8,18.87,18.72,18.82,1452900.0,12.9407,12.9889,12.8856,12.9545,1452900.0
2010-08-09 11:00:00,18.83,18.85,18.74,18.76,776200.0,12.9613,12.9751,12.8994,12.9132,776200.0
2010-08-09 11:30:00,18.77,18.84,18.76,18.78,653000.0,12.92,12.9682,12.9132,12.9269,653000.0
2010-08-09 12:00:00,18.77,18.81,18.77,18.81,326500.0,12.92,12.9476,12.92,12.9476,326500.0
2010-08-09 12:30:00,18.81,18.82,18.79,18.81,429300.0,12.9476,12.9545,12.9338,12.9476,429300.0
2010-08-09 13:00:00,18.81,18.86,18.79,18.8,416100.0,12.9476,12.982,12.9338,12.9407,416100.0
2010-08-09 13:30:00,18.8,18.81,18.78,18.8,495000.0,12.9407,12.9476,12.9269,12.9407,495000.0
2010-08-09 14:00:00,18.8,18.85,18.79,18.85,335800.0,12.9407,12.9751,12.9338,12.9751,335800.0
2010-08-09 14:30:00,18.85,18.98,18.84,18.96,747400.0,12.9751,13.0646,12.9682,13.0508,747400.0
2010-08-09 15:00:00,18.95,18.96,18.87,18.88,537300.0,13.0439,13.0508,12.9889,12.9958,537300.0
2010-08-09 15:30:00,18.88,18.97,18.87,18.93,1368200.0,12.9958,13.0577,12.9889,13.0302,1368200.0
2010-08-10 09:30:00,18.72,18.75,18.45,18.58,2261100.0,12.8856,12.9063,12.6998,12.7893,2261100.0
2010-08-10 10:00:00,18.58,18.7,18.51,18.67,1095400.0,12.7893,12.8719,12.7411,12.8512,1095400.0
2010-08-10 10:30:00,18.66,18.66,18.53,18.55,523100.0,12.8443,12.8443,12.7548,12.7686,523100.0
2010-08-10 11:00:00,18.55,18.59,18.52,18.54,597900.0,12.7686,12.7961,12.748,12.7617,597900.0
2010-08-10 11:30:00,18.55,18.63,18.54,18.62,1026400.0,12.7686,12.8237,12.7617,12.8168,1026400.0
2010-08-10 12:00:00,18.62,18.62,18.48,18.55,973800.0,12.8168,12.8168,12.7204,12.7686,973800.0
2010-08-10 12:30:00,18.56,18.59,18.47,18.49,736600.0,12.7755,12.7961,12.7135,12.7273,736600.0
2010-08-10 13:00:00,18.49,18.5,18.33,18.33,1031700.0,12.7273,12.7342,12.6172,12.6172,1031700.0
2010-08-10 13:30:00,18.34,18.41,18.33,18.4,876000.0,12.6241,12.6722,12.6172,12.6654,876000.0
2010-08-10 14:00:00,18.4,18.53,18.31,18.5,2410400.0,12.6654,12.7548,12.6034,12.7342,2410400.0
2010-08-10 14:30:00,18.5,18.6,18.49,18.54,2193200.0,12.7342,12.803,12.7273,12.7617,2193200.0
2010-08-10 15:00:00,18.53,18.6,18.41,18.49,1523700.0,12.7548,12.803,12.6722,12.7273,1523700.0
2010-08-10 15:30:00,18.49,18.62,18.46,18.54,2366100.0,12.7273,12.8168,12.7067,12.7617,2366100.0
2010-08-11 09:30:00,18.14,18.16,17.93,18.08,2050100.0,12.4864,12.5002,12.3418,12.4451,2050100.0
2010-08-11 10:00:00,18.07,18.23,18.05,18.22,1381000.0,12.4382,12.5483,12.4244,12.5415,1381000.0
2010-08-11 10:30:00,18.22,18.22,18.16,18.19,1701300.0,12.5415,12.5415,12.5002,12.5208,1701300.0
2010-08-11 11:00:00,18.18,18.19,18.1,18.1,1782700.0,12.5139,12.5208,12.4589,12.4589,1782700.0
2010-08-11 11:30:00,18.11,18.15,18.1,18.1,649900.0,12.4657,12.4933,12.4589,12.4589,649900.0
2010-08-11 12:00:00,18.1,18.14,18.08,18.12,506200.0,12.4589,12.4864,12.4451,12.4726,506200.0
2010-08-11 12:30:00,18.13,18.13,18.09,18.11,945700.0,12.4795,12.4795,12.452,12.4657,945700.0
2010-08-11 13:00:00,18.1,18.16,18.08,18.13,500200.0,12.4589,12.5002,12.4451,12.4795,500200.0
2010-08-11 13:30:00,18.13,18.16,18.03,18.04,425600.0,12.4795,12.5002,12.4107,12.4176,425600.0
2010-08-11 14:00:00,18.04,18.17,18.04,18.11,602500.0,12.4176,12.507,12.4176,12.4657,602500.0
2010-08-11 14:30:00,18.11,18.12,18.0,18.02,602700.0,12.4657,12.4726,12.39,12.4038,602700.0
2010-08-11 15:00:00,18.03,18.08,18.01,18.03,1113600.0,12.4107,12.4451,12.3969,12.4107,1113600.0
2010-08-11 15:30:00,18.04,18.12,18.02,18.06,2184200.0,12.4176,12.4726,12.4038,12.4313,2184200.0
2010-08-12 09:30:00,17.7,17.72,17.35,17.43,2777800.0,12.1835,12.1973,11.9426,11.9977,2777800.0
2010-08-12 10:00:00,17.43,17.53,17.38,17.43,1829000.0,11.9977,12.0665,11.9633,11.9977,1829000.0
2010-08-12 10:30:00,17.43,17.65,17.39,17.6,1234800.0,11.9977,12.1491,11.9701,12.1147,1234800.0
2010-08-12 11:00:00,17.59,17.67,17.48,17.66,855200.0,12.1078,12.1629,12.0321,12.156,855200.0
2010-08-12 11:30:00,17.66,17.69,17.62,17.66,531900.0,12.156,12.1766,12.1285,12.156,531900.0
2010-08-12 12:00:00,17.66,17.67,17.55,17.56,618000.0,12.156,12.1629,12.0803,12.0872,618000.0
2010-08-12 12:30:00,17.57,17.62,17.56,17.6,552000.0,12.094,12.1285,12.0872,12.1147,552000.0
2010-08-12 13:00:00,17.6,17.63,17.53,17.53,566900.0,12.1147,12.1353,12.0665,12.0665,566900.0
2010-08-12 13:30:00,17.54,17.55,17.41,17.43,805500.0,12.0734,12.0803,11.9839,11.9977,805500.0
2010-08-12 14:00:00,17.43,17.44,17.33,17.39,1212300.0,11.9977,12.0046,11.9288,11.9701,1212300.0
2010-08-12 14:30:00,17.4,17.49,17.35,17.45,1006800.0,11.977,12.039,11.9426,12.0114,1006800.0
2010-08-12 15:00:00,17.45,17.58,17.45,17.52,1053700.0,12.0114,12.1009,12.0114,12.0596,1053700.0
2010-08-12 15:30:00,17.52,17.58,17.46,17.52,3648600.0,12.0596,12.1009,12.0183,12.0596,3648600.0
2010-08-13 09:30:00,17.48,17.48,17.19,17.28,3955200.0,12.0321,12.0321,11.8325,11.8944,3955200.0
2010-08-13 10:00:00,17.28,17.31,17.2,17.24,1410300.0,11.8944,11.9151,11.8394,11.8669,1410300.0
2010-08-13 10:30:00,17.24,17.25,17.06,17.09,2050000.0,11.8669,11.8738,11.743,11.7636,2050000.0
2010-08-13 11:00:00,17.09,17.12,17.04,17.06,1481700.0,11.7636,11.7843,11.7292,11.743,1481700.0
2010-08-13 11:30:00,17.06,17.08,16.98,17.0,1255500.0,11.743,11.7568,11.6879,11.7017,1255500.0
2010-08-13 12:00:00,17.0,17.04,16.99,17.01,871600.0,11.7017,11.7292,11.6948,11.7086,871600.0
2010-08-13 12:30:00,17.01,17.08,17.0,17.02,951300.0,11.7086,11.7568,11.7017,11.7155,951300.0
2010-08-13 13:00:00,17.03,17.04,16.99,17.01,707400.0,11.7223,11.7292,11.6948,11.7086,707400.0
2010-08-13 13:30:00,17.01,17.06,16.99,17.03,1040200.0,11.7086,11.743,11.6948,11.7223,1040200.0
2010-08-13 14:00:00,17.03,17.1,16.93,16.98,1295300.0,11.7223,11.7705,11.6535,11.6879,1295300.0
2010-08-13 14:30:00,16.97,16.98,16.9,16.92,1051800.0,11.681,11.6879,11.6329,11.6466,1051800.0
2010-08-13 15:00:00,16.92,16.92,16.88,16.9,1618800.0,11.6466,11.6466,11.6191,11.6329,1618800.0
2010-08-13 15:30:00,16.9,16.9,16.83,16.87,4070600.0,11.6329,11.6329,11.5847,11.6122,4070600.0
2010-08-16 09:30:00,16.76,16.76,16.48,16.62,3498700.0,11.5365,11.5365,11.3438,11.4401,3498700.0
2010-08-16 10:00:00,16.62,16.69,16.55,16.58,3568900.0,11.4401,11.4883,11.3919,11.4126,3568900.0
2010-08-16 10:30:00,16.58,16.69,16.58,16.64,1442500.0,11.4126,11.4883,11.4126,11.4539,1442500.0
2010-08-16 11:00:00,16.64,16.65,16.52,16.6,1396000.0,11.4539,11.4608,11.3713,11.4264,1396000.0
2010-08-16 11:30:00,16.6,16.66,16.57,16.57,1457400.0,11.4264,11.4677,11.4057,11.4057,1457400.0
2010-08-16 12:00:00,16.57,16.61,16.56,16.6,852100.0,11.4057,11.4332,11.3988,11.4264,852100.0
2010-08-16 12:30:00,16.6,16.62,16.5,16.5,921000.0,11.4264,11.4401,11.3575,11.3575,921000.0
2010-08-16 13:00:00,16.5,16.6,16.5,16.56,773500.0,11.3575,11.4264,11.3575,11.3988,773500.0
2010-08-16 13:30:00,16.56,16.56,16.51,16.55,947400.0,11.3988,11.3988,11.3644,11.3919,947400.0
2010-08-16 14:00:00,16.54,16.55,16.48,16.48,822400.0,11.3851,11.3919,11.3438,11.3438,822400.0
2010-08-16 14:30:00,16.49,16.5,16.39,16.48,2044500.0,11.3506,11.3575,11.2818,11.3438,2044500.0
2010-08-16 15:00:00,16.47,16.52,16.44,16.5,1453200.0,11.3369,11.3713,11.3162,11.3575,1453200.0
2010-08-16 15:30:00,16.5,16.58,16.49,16.54,2964600.0,11.3575,11.4126,11.3506,11.3851,2964600.0
2010-08-17 09:30:00,16.81,16.82,16.56,16.69,2124300.0,11.5709,11.5778,11.3988,11.4883,2124300.0
2010-08-17 10:00:00,16.69,16.74,16.63,16.69,1039300.0,11.4883,11.5227,11.447,11.4883,1039300.0
2010-08-17 10:30:00,16.68,16.75,16.67,16.69,2896500.0,11.4814,11.5296,11.4745,11.4883,2896500.0
2010-08-17 11:00:00,16.69,16.81,16.69,16.75,1990000.0,11.4883,11.5709,11.4883,11.5296,1990000.0
2010-08-17 11:30:00,16.74,16.8,16.7,16.71,1226100.0,11.5227,11.564,11.4952,11.5021,1226100.0
2010-08-17 12:00:00,16.72,16.72,16.67,16.67,778900.0,11.509,11.509,11.4745,11.4745,778900.0
2010-08-17 12:30:00,16.67,16.73,16.67,16.68,603400.0,11.4745,11.5158,11.4745,11.4814,603400.0
2010-08-17 13:00:00,16.68,16.77,16.68,16.76,1752100.0,11.4814,11.5434,11.4814,11.5365,1752100.0
2010-08-17 13:30:00,16.76,16.76,16.66,16.72,838600.0,11.5365,11.5365,11.4677,11.509,838600.0
2010-08-17 14:00:00,16.71,16.75,16.71,16.74,696700.0,11.5021,11.5296,11.5021,11.5227,696700.0
2010-08-17 14:30:00,16.74,16.74,16.65,16.67,821600.0,11.5227,11.5227,11.4608,11.4745,821600.0
2010-08-17 15:00:00,16.67,16.75,16.65,16.75,1216900.0,11.4745,11.5296,11.4608,11.5296,1216900.0
2010-08-17 15:30:00,16.75,16.75,16.55,16.56,4636300.0,11.5296,11.5296,11.3919,11.3988,4636300.0
2010-08-18 09:30:00,16.6,16.73,16.6,16.73,1413100.0,11.4264,11.5158,11.4264,11.5158,1413100.0
2010-08-18 10:00:00,16.73,16.79,16.63,16.65,1398000.0,11.5158,11.5571,11.447,11.4608,1398000.0
2010-08-18 10:30:00,16.65,16.75,16.64,16.68,930900.0,11.4608,11.5296,11.4539,11.4814,930900.0
2010-08-18 11:00:00,16.68,16.72,16.65,16.65,1361800.0,11.4814,11.509,11.4608,11.4608,1361800.0
2010-08-18 11:30:00,16.66,16.69,16.62,16.68,743000.0,11.4677,11.4883,11.4401,11.4814,743000.0
2010-08-18 12:00:00,16.68,16.69,16.67,16.67,852400.0,11.4814,11.4883,11.4745,11.4745,852400.0
2010-08-18 12:30:00,16.67,16.74,16.67,16.73,1454700.0,11.4745,11.5227,11.4745,11.5158,1454700.0
2010-08-18 13:00:00,16.73,16.87,16.72,16.82,1652900.0,11.5158,11.6122,11.509,11.5778,1652900.0
2010-08-18 13:30:00,16.83,16.92,16.82,16.88,1041200.0,11.5847,11.6466,11.5778,11.6191,1041200.0
2010-08-18 14:00:00,16.88,16.88,16.81,16.84,1795700.0,11.6191,11.6191,11.5709,11.5916,1795700.0
2010-08-18 14:30:00,16.83,16.84,16.74,16.74,1017500.0,11.5847,11.5916,11.5227,11.5227,1017500.0
2010-08-18 15:00:00,16.75,16.8,16.68,16.75,1133700.0,11.5296,11.564,11.4814,11.5296,1133700.0
2010-08-18 15:30:00,16.75,16.78,16.71,16.73,2634200.0,11.5296,11.5503,11.5021,11.5158,2634200.0
2010-08-19 09:30:00,16.64,16.64,16.29,16.31,2206800.0,11.4539,11.4539,11.213,11.2267,2206800.0
2010-08-19 10:00:00,16.31,16.33,16.16,16.26,1838000.0,11.2267,11.2405,11.1235,11.1923,1838000.0
2010-08-19 10:30:00,16.25,16.36,16.25,16.33,1933200.0,11.1854,11.2612,11.1854,11.2405,1933200.0
2010-08-19 11:00:00,16.34,16.37,16.29,16.3,2004500.0,11.2474,11.268,11.213,11.2199,2004500.0
2010-08-19 11:30:00,16.3,16.3,16.15,16.16,1015100.0,11.2199,11.2199,11.1166,11.1235,1015100.0
2010-08-19 12:00:00,16.16,16.18,16.07,16.09,1603400.0,11.1235,11.1373,11.0615,11.0753,1603400.0
2010-08-19 12:30:00,16.09,16.1,16.03,16.05,1132400.0,11.0753,11.0822,11.034,11.0478,1132400.0
2010-08-19 13:00:00,16.05,16.1,15.99,16.08,2660200.0,11.0478,11.0822,11.0065,11.0684,2660200.0
2010-08-19 13:30:00,16.08,16.14,16.06,16.09,1174900.0,11.0684,11.1097,11.0547,11.0753,1174900.0
2010-08-19 14:00:00,16.09,16.15,16.05,16.14,1045900.0,11.0753,11.1166,11.0478,11.1097,1045900.0
2010-08-19 14:30:00,16.13,16.18,16.11,16.14,1129600.0,11.1028,11.1373,11.0891,11.1097,1129600.0
2010-08-19 15:00:00,16.14,16.22,16.12,16.18,1599300.0,11.1097,11.1648,11.096,11.1373,1599300.0
2010-08-19 15:30:00,16.19,16.19,16.02,16.03,4087000.0,11.1441,11.1441,11.0271,11.034,4087000.0
2010-08-20 09:30:00,15.79,15.88,15.6,15.87,4987500.0,10.8688,10.9308,10.738,10.9239,4987500.0
2010-08-20 10:00:00,15.87,15.99,15.86,15.94,2210500.0,10.9239,11.0065,10.917,10.9721,2210500.0
2010-08-20 10:30:00,15.94,16.05,15.88,16.01,1827400.0,10.9721,11.0478,10.9308,11.0202,1827400.0
2010-08-20 11:00:00,16.0,16.02,15.97,16.01,1358800.0,11.0134,11.0271,10.9927,11.0202,1358800.0
2010-08-20 11:30:00,16.02,16.03,15.96,15.99,1477000.0,11.0271,11.034,10.9858,11.0065,1477000.0
2010-08-20 12:00:00,15.99,16.0,15.98,15.99,813300.0,11.0065,11.0134,10.9996,11.0065,813300.0
2010-08-20 12:30:00,15.98,16.0,15.95,15.98,702900.0,10.9996,11.0134,10.9789,10.9996,702900.0
2010-08-20 13:00:00,15.97,16.02,15.97,16.01,703900.0,10.9927,11.0271,10.9927,11.0202,703900.0
2010-08-20 13:30:00,16.01,16.03,15.97,16.01,768400.0,11.0202,11.034,10.9927,11.0202,768400.0
2010-08-20 14:00:00,16.01,16.02,15.99,16.0,398600.0,11.0202,11.0271,11.0065,11.0134,398600.0
2010-08-20 14:30:00,16.0,16.11,16.0,16.05,892700.0,11.0134,11.0891,11.0134,11.0478,892700.0
2010-08-20 15:00:00,16.05,16.09,16.01,16.05,610700.0,11.0478,11.0753,11.0202,11.0478,610700.0
2010-08-20 15:30:00,16.05,16.11,16.04,16.09,2646100.0,11.0478,11.0891,11.0409,11.0753,2646100.0
2010-08-23 09:30:00,16.23,16.26,16.11,16.22,1412500.0,11.1717,11.1923,11.0891,11.1648,1412500.0
2010-08-23 10:00:00,16.22,16.22,16.04,16.07,1194100.0,11.1648,11.1648,11.0409,11.0615,1194100.0
2010-08-23 10:30:00,16.07,16.14,16.0,16.07,887200.0,11.0615,11.1097,11.0134,11.0615,887200.0
2010-08-23 11:00:00,16.08,16.09,15.9,15.97,1591700.0,11.0684,11.0753,10.9445,10.9927,1591700.0
2010-08-23 11:30:00,15.96,16.06,15.95,16.03,728100.0,10.9858,11.0547,10.9789,11.034,728100.0
2010-08-23 12:00:00,16.03,16.12,16.03,16.07,798700.0,11.034,11.096,11.034,11.0615,798700.0
2010-08-23 12:30:00,16.08,16.09,16.0,16.01,449200.0,11.0684,11.0753,11.0134,11.0202,449200.0
2010-08-23 13:00:00,16.01,16.1,15.97,16.09,599100.0,11.0202,11.0822,10.9927,11.0753,599100.0
2010-08-23 13:30:00,16.09,16.1,16.02,16.08,656600.0,11.0753,11.0822,11.0271,11.0684,656600.0
2010-08-23 14:00:00,16.07,16.12,16.03,16.05,850200.0,11.0615,11.096,11.034,11.0478,850200.0
2010-08-23 14:30:00,16.05,16.09,16.02,16.04,502900.0,11.0478,11.0753,11.0271,11.0409,502900.0
2010-08-23 15:00:00,16.03,16.06,15.99,16.02,1060600.0,11.034,11.0547,11.0065,11.0271,1060600.0
2010-08-23 15:30:00,16.01,16.02,15.92,15.93,2342900.0,11.0202,11.0271,10.9583,10.9652,2342900.0
2010-08-24 09:30:00,15.76,15.78,15.57,15.63,1305700.0,10.8482,10.8619,10.7174,10.7587,1305700.0
2010-08-24 10:00:00,15.62,15.7,15.47,15.6,2182100.0,10.7518,10.8069,10.6485,10.738,2182100.0
2010-08-24 10:30:00,15.61,15.7,15.54,15.69,1050900.0,10.7449,10.8069,10.6967,10.8,1050900.0
2010-08-24 11:00:00,15.68,15.84,15.68,15.82,1766500.0,10.7931,10.9032,10.7931,10.8895,1766500.0
2010-08-24 11:30:00,15.82,15.91,15.78,15.78,1086800.0,10.8895,10.9514,10.8619,10.8619,1086800.0
2010-08-24 12:00:00,15.78,15.86,15.74,15.75,591000.0,10.8619,10.917,10.8344,10.8413,591000.0
2010-08-24 12:30:00,15.76,15.79,15.74,15.76,475300.0,10.8482,10.8688,10.8344,10.8482,475300.0
2010-08-24 13:00:00,15.75,15.86,15.73,15.86,692100.0,10.8413,10.917,10.8275,10.917,692100.0
2010-08-24 13:30:00,15.86,15.87,15.7,15.71,817600.0,10.917,10.9239,10.8069,10.8137,817600.0
2010-08-24 14:00:00,15.71,15.76,15.7,15.73,724000.0,10.8137,10.8482,10.8069,10.8275,724000.0
2010-08-24 14:30:00,15.72,15.82,15.71,15.81,928600.0,10.8206,10.8895,10.8137,10.8826,928600.0
2010-08-24 15:00:00,15.81,15.83,15.76,15.81,1081600.0,10.8826,10.8963,10.8482,10.8826,1081600.0
2010-08-24 15:30:00,15.81,15.83,15.7,15.72,2937800.0,10.8826,10.8963,10.8069,10.8206,2937800.0
2010-08-25 09:30:00,15.96,15.96,15.67,15.69,2508600.0,10.9858,10.9858,10.7862,10.8,2508600.0
2010-08-25 10:00:00,15.69,15.86,15.64,15.76,2315100.0,10.8,10.917,10.7656,10.8482,2315100.0
2010-08-25 10:30:00,15.75,15.84,15.7,15.83,1342400.0,10.8413,10.9032,10.8069,10.8963,1342400.0
2010-08-25 11:00:00,15.84,15.92,15.79,15.91,1990200.0,10.9032,10.9583,10.8688,10.9514,1990200.0
2010-08-25 11:30:00,15.91,16.07,15.91,16.05,1869900.0,10.9514,11.0615,10.9514,11.0478,1869900.0
2010-08-25 12:00:00,16.05,16.11,15.9,15.92,1141400.0,11.0478,11.0891,10.9445,10.9583,1141400.0
2010-08-25 12:30:00,15.92,16.09,15.91,16.04,1208800.0,10.9583,11.0753,10.9514,11.0409,1208800.0
2010-08-25 13:00:00,16.03,16.09,16.0,16.06,955300.0,11.034,11.0753,11.0134,11.0547,955300.0
2010-08-25 13:30:00,16.06,16.15,16.05,16.12,1889300.0,11.0547,11.1166,11.0478,11.096,1889300.0
2010-08-25 14:00:00,16.12,16.2,16.1,16.14,1640200.0,11.096,11.151,11.0822,11.1097,1640200.0
2010-08-25 14:30:00,16.15,16.27,16.12,16.23,1310900.0,11.1166,11.1992,11.096,11.1717,1310900.0
2010-08-25 15:00:00,16.23,16.25,16.12,16.14,1348400.0,11.1717,11.1854,11.096,11.1097,1348400.0
2010-08-25 15:30:00,16.13,16.3,16.13,16.18,3035100.0,11.1028,11.2199,11.1028,11.1373,3035100.0
2010-08-26 09:30:00,16.27,16.36,16.18,16.27,1428600.0,11.2346,11.2968,11.1725,11.2346,1428600.0
2010-08-26 10:00:00,16.27,16.33,16.12,16.12,1139500.0,11.2346,11.2761,11.131,11.131,1139500.0
2010-08-26 10:30:00,16.12,16.24,16.1,16.14,1730700.0,11.131,11.2139,11.1172,11.1449,1730700.0
2010-08-26 11:00:00,16.15,16.15,16.01,16.06,1351200.0,11.1518,11.1518,11.0551,11.0896,1351200.0
2010-08-26 11:30:00,16.06,16.1,15.94,15.99,1220600.0,11.0896,11.1172,11.0068,11.0413,1220600.0
2010-08-26 12:00:00,15.99,16.0,15.86,15.9,795200.0,11.0413,11.0482,10.9515,10.9791,795200.0
2010-08-26 12:30:00,15.89,15.91,15.84,15.89,712500.0,10.9722,10.986,10.9377,10.9722,712500.0
2010-08-26 13:00:00,15.88,15.89,15.81,15.84,480900.0,10.9653,10.9722,10.917,10.9377,480900.0
2010-08-26 13:30:00,15.84,15.86,15.82,15.85,815800.0,10.9377,10.9515,10.9239,10.9446,815800.0
2010-08-26 14:00:00,15.85,15.89,15.74,15.78,1470700.0,10.9446,10.9722,10.8687,10.8963,1470700.0
2010-08-26 14:30:00,15.78,15.79,15.66,15.68,1205000.0,10.8963,10.9032,10.8134,10.8272,1205000.0
2010-08-26 15:00:00,15.69,15.83,15.68,15.81,1921400.0,10.8341,10.9308,10.8272,10.917,1921400.0
2010-08-26 15:30:00,15.81,15.89,15.8,15.82,2523400.0,10.917,10.9722,10.9101,10.9239,2523400.0
2010-08-27 09:30:00,15.91,15.92,15.62,15.63,1493000.0,10.986,10.9929,10.7858,10.7927,1493000.0
2010-08-27 10:00:00,15.63,15.76,15.45,15.73,1950000.0,10.7927,10.8825,10.6684,10.8617,1950000.0
2010-08-27 10:30:00,15.73,15.86,15.71,15.84,2061600.0,10.8617,10.9515,10.8479,10.9377,2061600.0
2010-08-27 11:00:00,15.84,16.05,15.83,15.92,1277900.0,10.9377,11.0827,10.9308,10.9929,1277900.0
2010-08-27 11:30:00,15.93,15.97,15.79,15.79,847700.0,10.9998,11.0275,10.9032,10.9032,847700.0
2010-08-27 12:00:00,15.8,15.87,15.79,15.85,377100.0,10.9101,10.9584,10.9032,10.9446,377100.0
2010-08-27 12:30:00,15.86,15.87,15.73,15.73,422800.0,10.9515,10.9584,10.8617,10.8617,422800.0
2010-08-27 13:00:00,15.74,15.81,15.72,15.81,501700.0,10.8687,10.917,10.8548,10.917,501700.0
2010-08-27 13:30:00,15.81,15.94,15.8,15.94,721700.0,10.917,11.0068,10.9101,11.0068,721700.0
2010-08-27 14:00:00,15.93,15.97,15.89,15.94,956500.0,10.9998,11.0275,10.9722,11.0068,956500.0
2010-08-27 14:30:00,15.93,15.98,15.9,15.9,723000.0,10.9998,11.0344,10.9791,10.9791,723000.0
2010-08-27 15:00:00,15.9,15.96,15.87,15.95,714500.0,10.9791,11.0206,10.9584,11.0137,714500.0
2010-08-27 15:30:00,15.95,16.01,15.91,15.98,1744100.0,11.0137,11.0551,10.986,11.0344,1744100.0
2010-08-30 09:30:00,15.99,16.21,15.94,16.2,1206000.0,11.0413,11.1932,11.0068,11.1863,1206000.0
2010-08-30 10:00:00,16.2,16.24,16.04,16.08,1103400.0,11.1863,11.2139,11.0758,11.1034,1103400.0
2010-08-30 10:30:00,16.08,16.2,16.06,16.18,797200.0,11.1034,11.1863,11.0896,11.1725,797200.0
2010-08-30 11:00:00,16.18,16.19,16.1,16.14,659100.0,11.1725,11.1794,11.1172,11.1449,659100.0
2010-08-30 11:30:00,16.13,16.14,15.98,16.03,637700.0,11.138,11.1449,11.0344,11.0689,637700.0
2010-08-30 12:00:00,16.02,16.11,16.02,16.1,542000.0,11.062,11.1241,11.062,11.1172,542000.0
2010-08-30 12:30:00,16.09,16.14,16.09,16.12,1248400.0,11.1103,11.1449,11.1103,11.131,1248400.0
2010-08-30 13:00:00,16.12,16.12,16.01,16.05,810800.0,11.131,11.131,11.0551,11.0827,810800.0
2010-08-30 13:30:00,16.04,16.14,16.03,16.12,759000.0,11.0758,11.1449,11.0689,11.131,759000.0
2010-08-30 14:00:00,16.11,16.14,16.07,16.12,694500.0,11.1241,11.1449,11.0965,11.131,694500.0
2010-08-30 14:30:00,16.11,16.14,16.09,16.12,747200.0,11.1241,11.1449,11.1103,11.131,747200.0
2010-08-30 15:00:00,16.11,16.13,16.01,16.05,1000400.0,11.1241,11.138,11.0551,11.0827,1000400.0
2010-08-30 15:30:00,16.05,16.06,15.94,15.94,2343900.0,11.0827,11.0896,11.0068,11.0068,2343900.0
2010-08-31 09:30:00,15.91,15.95,15.76,15.87,1081900.0,10.986,11.0137,10.8825,10.9584,1081900.0
2010-08-31 10:00:00,15.87,16.05,15.86,15.96,1194400.0,10.9584,11.0827,10.9515,11.0206,1194400.0
2010-08-31 10:30:00,15.96,16.01,15.79,15.85,983200.0,11.0206,11.0551,10.9032,10.9446,983200.0
2010-08-31 11:00:00,15.85,15.88,15.75,15.77,550100.0,10.9446,10.9653,10.8756,10.8894,550100.0
2010-08-31 11:30:00,15.77,15.86,15.76,15.86,527100.0,10.8894,10.9515,10.8825,10.9515,527100.0
2010-08-31 12:00:00,15.86,15.88,15.77,15.78,312100.0,10.9515,10.9653,10.8894,10.8963,312100.0
2010-08-31 12:30:00,15.78,15.83,15.72,15.73,380400.0,10.8963,10.9308,10.8548,10.8617,380400.0
2010-08-31 13:00:00,15.73,15.81,15.72,15.79,403800.0,10.8617,10.917,10.8548,10.9032,403800.0
2010-08-31 13:30:00,15.79,15.82,15.77,15.79,281200.0,10.9032,10.9239,10.8894,10.9032,281200.0
2010-08-31 14:00:00,15.79,15.85,15.7,15.71,677000.0,10.9032,10.9446,10.841,10.8479,677000.0
2010-08-31 14:30:00,15.71,15.72,15.61,15.63,617500.0,10.8479,10.8548,10.7789,10.7927,617500.0
2010-08-31 15:00:00,15.62,15.65,15.59,15.6,883500.0,10.7858,10.8065,10.7651,10.772,883500.0
2010-08-31 15:30:00,15.6,15.87,15.59,15.67,2919000.0,10.772,10.9584,10.7651,10.8203,2919000.0
2010-09-01 09:30:00,16.04,16.07,15.86,16.06,1610200.0,11.0758,11.0965,10.9515,11.0896,1610200.0
2010-09-01 10:00:00,16.04,16.36,16.04,16.35,2018100.0,11.0758,11.2968,11.0758,11.2899,2018100.0
2010-09-01 10:30:00,16.35,16.4,16.3,16.35,864100.0,11.2899,11.3244,11.2553,11.2899,864100.0
2010-09-01 11:00:00,16.35,16.4,16.28,16.38,913700.0,11.2899,11.3244,11.2415,11.3106,913700.0
2010-09-01 11:30:00,16.39,16.49,16.39,16.45,666900.0,11.3175,11.3865,11.3175,11.3589,666900.0
2010-09-01 12:00:00,16.45,16.47,16.36,16.37,629100.0,11.3589,11.3727,11.2968,11.3037,629100.0
2010-09-01 12:30:00,16.38,16.41,16.34,16.37,844400.0,11.3106,11.3313,11.283,11.3037,844400.0
2010-09-01 13:00:00,16.37,16.41,16.36,16.38,413600.0,11.3037,11.3313,11.2968,11.3106,413600.0
2010-09-01 13:30:00,16.39,16.42,16.34,16.36,443500.0,11.3175,11.3382,11.283,11.2968,443500.0
2010-09-01 14:00:00,16.35,16.38,16.27,16.32,491200.0,11.2899,11.3106,11.2346,11.2691,491200.0
2010-09-01 14:30:00,16.32,16.33,16.27,16.28,411200.0,11.2691,11.2761,11.2346,11.2415,411200.0
2010-09-01 15:00:00,16.28,16.32,16.27,16.3,1149400.0,11.2415,11.2691,11.2346,11.2553,1149400.0
2010-09-01 15:30:00,16.3,16.37,16.27,16.31,2450300.0,11.2553,11.3037,11.2346,11.2622,2450300.0
2010-09-02 09:30:00,16.26,16.56,16.22,16.53,1462900.0,11.2277,11.4349,11.2001,11.4142,1462900.0
2010-09-02 10:00:00,16.53,16.6,16.44,16.6,950100.0,11.4142,11.4625,11.352,11.4625,950100.0
2010-09-02 10:30:00,16.6,16.65,16.53,16.61,734000.0,11.4625,11.497,11.4142,11.4694,734000.0
2010-09-02 11:00:00,16.62,16.64,16.49,16.5,483700.0,11.4763,11.4901,11.3865,11.3934,483700.0
2010-09-02 11:30:00,16.49,16.55,16.47,16.5,483400.0,11.3865,11.428,11.3727,11.3934,483400.0
2010-09-02 12:00:00,16.5,16.51,16.47,16.48,407400.0,11.3934,11.4003,11.3727,11.3796,407400.0
2010-09-02 12:30:00,16.49,16.5,16.42,16.44,313700.0,11.3865,11.3934,11.3382,11.352,313700.0
2010-09-02 13:00:00,16.44,16.46,16.43,16.45,279600.0,11.352,11.3658,11.3451,11.3589,279600.0
2010-09-02 13:30:00,16.45,16.46,16.43,16.45,271900.0,11.3589,11.3658,11.3451,11.3589,271900.0
2010-09-02 14:00:00,16.46,16.5,16.45,16.5,358000.0,11.3658,11.3934,11.3589,11.3934,358000.0
2010-09-02 14:30:00,16.49,16.5,16.42,16.44,726600.0,11.3865,11.3934,11.3382,11.352,726600.0
2010-09-02 15:00:00,16.44,16.52,16.44,16.5,1392900.0,11.352,11.4073,11.352,11.3934,1392900.0
2010-09-02 15:30:00,16.5,16.51,16.43,16.44,3904100.0,11.3934,11.4003,11.3451,11.352,3904100.0
2010-09-03 09:30:00,16.73,16.85,16.72,16.76,1813700.0,11.5523,11.6351,11.5454,11.573,1813700.0
2010-09-03 10:00:00,16.75,16.8,16.63,16.69,1286400.0,11.5661,11.6006,11.4832,11.5246,1286400.0
2010-09-03 10:30:00,16.69,16.76,16.54,16.59,1006400.0,11.5246,11.573,11.4211,11.4556,1006400.0
2010-09-03 11:00:00,16.59,16.6,16.52,16.59,645000.0,11.4556,11.4625,11.4073,11.4556,645000.0
2010-09-03 11:30:00,16.59,16.6,16.48,16.49,1217700.0,11.4556,11.4625,11.3796,11.3865,1217700.0
2010-09-03 12:00:00,16.49,16.56,16.47,16.54,528400.0,11.3865,11.4349,11.3727,11.4211,528400.0
2010-09-03 12:30:00,16.55,16.67,16.54,16.63,751400.0,11.428,11.5108,11.4211,11.4832,751400.0
2010-09-03 13:00:00,16.64,16.72,16.63,16.7,620000.0,11.4901,11.5454,11.4832,11.5315,620000.0
2010-09-03 13:30:00,16.7,16.81,16.7,16.8,864600.0,11.5315,11.6075,11.5315,11.6006,864600.0
2010-09-03 14:00:00,16.8,16.8,16.74,16.78,754700.0,11.6006,11.6006,11.5592,11.5868,754700.0
2010-09-03 14:30:00,16.78,16.8,16.75,16.76,873500.0,11.5868,11.6006,11.5661,11.573,873500.0
2010-09-03 15:00:00,16.77,16.84,16.75,16.83,821700.0,11.5799,11.6282,11.5661,11.6213,821700.0
2010-09-03 15:30:00,16.82,16.84,16.77,16.82,1499800.0,11.6144,11.6282,11.5799,11.6144,1499800.0
2010-09-07 09:30:00,16.73,16.92,16.72,16.82,2455800.0,11.5523,11.6835,11.5454,11.6144,2455800.0
2010-09-07 10:00:00,16.82,16.85,16.72,16.82,935800.0,11.6144,11.6351,11.5454,11.6144,935800.0
2010-09-07 10:30:00,16.83,16.9,16.78,16.86,704900.0,11.6213,11.6696,11.5868,11.642,704900.0
2010-09-07 11:00:00,16.85,16.88,16.82,16.86,474400.0,11.6351,11.6558,11.6144,11.642,474400.0
2010-09-07 11:30:00,16.85,16.88,16.74,16.78,421100.0,11.6351,11.6558,11.5592,11.5868,421100.0
2010-09-07 12:00:00,16.78,16.79,16.71,16.74,586500.0,11.5868,11.5937,11.5384,11.5592,586500.0
2010-09-07 12:30:00,16.74,16.86,16.71,16.8,622700.0,11.5592,11.642,11.5384,11.6006,622700.0
2010-09-07 13:00:00,16.79,16.85,16.79,16.84,342100.0,11.5937,11.6351,11.5937,11.6282,342100.0
2010-09-07 13:30:00,16.84,16.9,16.81,16.9,415000.0,11.6282,11.6696,11.6075,11.6696,415000.0
2010-09-07 14:00:00,16.89,16.92,16.87,16.88,655100.0,11.6627,11.6835,11.6489,11.6558,655100.0
2010-09-07 14:30:00,16.89,16.9,16.83,16.84,648900.0,11.6627,11.6696,11.6213,11.6282,648900.0
2010-09-07 15:00:00,16.84,16.87,16.83,16.87,847700.0,11.6282,11.6489,11.6213,11.6489,847700.0
2010-09-07 15:30:00,16.86,16.93,16.84,16.85,1774900.0,11.642,11.6904,11.6282,11.6351,1774900.0
2010-09-08 09:30:00,16.87,16.9,16.75,16.79,1082100.0,11.6489,11.6696,11.5661,11.5937,1082100.0
2010-09-08 10:00:00,16.8,16.9,16.78,16.86,808700.0,11.6006,11.6696,11.5868,11.642,808700.0
2010-09-08 10:30:00,16.86,16.9,16.79,16.79,542900.0,11.642,11.6696,11.5937,11.5937,542900.0
2010-09-08 11:00:00,16.79,16.85,16.75,16.77,583100.0,11.5937,11.6351,11.5661,11.5799,583100.0
2010-09-08 11:30:00,16.77,16.83,16.76,16.83,223600.0,11.5799,11.6213,11.573,11.6213,223600.0
2010-09-08 12:00:00,16.83,16.83,16.82,16.83,236200.0,11.6213,11.6213,11.6144,11.6213,236200.0
2010-09-08 12:30:00,16.83,16.87,16.82,16.84,410500.0,11.6213,11.6489,11.6144,11.6282,410500.0
2010-09-08 13:00:00,16.85,16.85,16.8,16.83,457800.0,11.6351,11.6351,11.6006,11.6213,457800.0
2010-09-08 13:30:00,16.82,16.83,16.7,16.7,766300.0,11.6144,11.6213,11.5315,11.5315,766300.0
2010-09-08 14:00:00,16.71,16.73,16.64,16.7,794500.0,11.5384,11.5523,11.4901,11.5315,794500.0
2010-09-08 14:30:00,16.71,16.76,16.7,16.72,421400.0,11.5384,11.573,11.5315,11.5454,421400.0
2010-09-08 15:00:00,16.72,16.76,16.68,16.69,652100.0,11.5454,11.573,11.5177,11.5246,652100.0
2010-09-08 15:30:00,16.69,16.73,16.66,16.71,1751200.0,11.5246,11.5523,11.5039,11.5384,1751200.0
2010-09-09 09:30:00,16.94,16.99,16.77,16.83,1167600.0,11.6973,11.7318,11.5799,11.6213,1167600.0
2010-09-09 10:00:00,16.83,16.85,16.66,16.69,885000.0,11.6213,11.6351,11.5039,11.5246,885000.0
2010-09-09 10:30:00,16.7,16.71,16.57,16.58,701000.0,11.5315,11.5384,11.4418,11.4487,701000.0
2010-09-09 11:00:00,16.57,16.71,16.56,16.69,729800.0,11.4418,11.5384,11.4349,11.5246,729800.0
2010-09-09 11:30:00,16.69,16.71,16.66,16.67,525300.0,11.5246,11.5384,11.5039,11.5108,525300.0
2010-09-09 12:00:00,16.67,16.69,16.64,16.64,437300.0,11.5108,11.5246,11.4901,11.4901,437300.0
2010-09-09 12:30:00,16.65,16.67,16.57,16.58,593700.0,11.497,11.5108,11.4418,11.4487,593700.0
2010-09-09 13:00:00,16.58,16.58,16.44,16.44,1225900.0,11.4487,11.4487,11.352,11.352,1225900.0
2010-09-09 13:30:00,16.44,16.46,16.32,16.32,1625500.0,11.352,11.3658,11.2691,11.2691,1625500.0
2010-09-09 14:00:00,16.33,16.4,16.32,16.39,1205400.0,11.2761,11.3244,11.2691,11.3175,1205400.0
2010-09-09 14:30:00,16.39,16.4,16.34,16.38,961700.0,11.3175,11.3244,11.283,11.3106,961700.0
2010-09-09 15:00:00,16.38,16.39,16.32,16.33,1290000.0,11.3106,11.3175,11.2691,11.2761,1290000.0
2010-09-09 15:30:00,16.33,16.39,16.3,16.3,2932200.0,11.2761,11.3175,11.2553,11.2553,2932200.0
2010-09-10 09:30:00,16.39,16.42,16.15,16.17,1961300.0,11.3175,11.3382,11.1518,11.1656,1961300.0
2010-09-10 10:00:00,16.16,16.17,16.06,16.16,1554600.0,11.1587,11.1656,11.0896,11.1587,1554600.0
2010-09-10 10:30:00,16.16,16.2,16.13,16.17,812400.0,11.1587,11.1863,11.138,11.1656,812400.0
2010-09-10 11:00:00,16.17,16.18,16.09,16.1,917200.0,11.1656,11.1725,11.1103,11.1172,917200.0
2010-09-10 11:30:00,16.1,16.1,16.01,16.01,556800.0,11.1172,11.1172,11.0551,11.0551,556800.0
2010-09-10 12:00:00,16.02,16.02,15.95,15.97,753200.0,11.062,11.062,11.0137,11.0275,753200.0
2010-09-10 12:30:00,15.97,16.02,15.95,16.0,776300.0,11.0275,11.062,11.0137,11.0482,776300.0
2010-09-10 13:00:00,16.0,16.01,15.98,15.99,511300.0,11.0482,11.0551,11.0344,11.0413,511300.0
2010-09-10 13:30:00,16.0,16.05,15.99,15.99,751200.0,11.0482,11.0827,11.0413,11.0413,751200.0
2010-09-10 14:00:00,15.99,16.03,15.99,16.03,791600.0,11.0413,11.0689,11.0413,11.0689,791600.0
2010-09-10 14:30:00,16.02,16.06,16.0,16.03,729000.0,11.062,11.0896,11.0482,11.0689,729000.0
2010-09-10 15:00:00,16.04,16.06,16.02,16.05,1173400.0,11.0758,11.0896,11.062,11.0827,1173400.0
2010-09-10 15:30:00,16.06,16.09,16.01,16.08,1821900.0,11.0896,11.1103,11.0551,11.1034,1821900.0
2010-09-13 09:30:00,16.22,16.55,16.2,16.47,2034300.0,11.2001,11.428,11.1863,11.3727,2034300.0
2010-09-13 10:00:00,16.46,16.67,16.46,16.61,2302200.0,11.3658,11.5108,11.3658,11.4694,2302200.0
2010-09-13 10:30:00,16.62,16.7,16.61,16.68,2032400.0,11.4763,11.5315,11.4694,11.5177,2032400.0
2010-09-13 11:00:00,16.69,16.74,16.65,16.71,1022700.0,11.5246,11.5592,11.497,11.5384,1022700.0
2010-09-13 11:30:00,16.71,16.72,16.62,16.7,647800.0,11.5384,11.5454,11.4763,11.5315,647800.0
2010-09-13 12:00:00,16.69,16.75,16.68,16.75,1322400.0,11.5246,11.5661,11.5177,11.5661,1322400.0
2010-09-13 12:30:00,16.74,16.79,16.73,16.78,844800.0,11.5592,11.5937,11.5523,11.5868,844800.0
2010-09-13 13:00:00,16.78,16.8,16.73,16.78,1615900.0,11.5868,11.6006,11.5523,11.5868,1615900.0
2010-09-13 13:30:00,16.78,16.8,16.67,16.67,1091600.0,11.5868,11.6006,11.5108,11.5108,1091600.0
2010-09-13 14:00:00,16.68,16.68,16.64,16.65,786200.0,11.5177,11.5177,11.4901,11.497,786200.0
2010-09-13 14:30:00,16.65,16.73,16.65,16.73,1086200.0,11.497,11.5523,11.497,11.5523,1086200.0
2010-09-13 15:00:00,16.73,16.81,16.7,16.76,1522500.0,11.5523,11.6075,11.5315,11.573,1522500.0
2010-09-13 15:30:00,16.76,16.82,16.73,16.8,3336300.0,11.573,11.6144,11.5523,11.6006,3336300.0
2010-09-14 09:30:00,17.05,17.49,17.03,17.25,6333300.0,11.7732,12.077,11.7594,11.9113,6333300.0
2010-09-14 10:00:00,17.25,17.51,17.21,17.5,2495300.0,11.9113,12.0909,11.8837,12.084,2495300.0
2010-09-14 10:30:00,17.5,17.66,17.48,17.58,3499200.0,12.084,12.1944,12.0701,12.1392,3499200.0
2010-09-14 11:00:00,17.58,17.66,17.53,17.55,1534300.0,12.1392,12.1944,12.1047,12.1185,1534300.0
2010-09-14 11:30:00,17.54,17.89,17.54,17.81,2569100.0,12.1116,12.3533,12.1116,12.298,2569100.0
2010-09-14 12:00:00,17.81,17.89,17.7,17.76,1967100.0,12.298,12.3533,12.2221,12.2635,1967100.0
2010-09-14 12:30:00,17.76,17.76,17.58,17.69,1519500.0,12.2635,12.2635,12.1392,12.2151,1519500.0
2010-09-14 13:00:00,17.68,17.71,17.57,17.62,824800.0,12.2082,12.229,12.1323,12.1668,824800.0
2010-09-14 13:30:00,17.62,17.72,17.58,17.64,1116900.0,12.1668,12.2359,12.1392,12.1806,1116900.0
2010-09-14 14:00:00,17.64,17.7,17.63,17.64,822600.0,12.1806,12.2221,12.1737,12.1806,822600.0
2010-09-14 14:30:00,17.64,17.65,17.57,17.58,1929500.0,12.1806,12.1875,12.1323,12.1392,1929500.0
2010-09-14 15:00:00,17.58,17.68,17.56,17.68,2028400.0,12.1392,12.2082,12.1254,12.2082,2028400.0
2010-09-14 15:30:00,17.68,17.7,17.59,17.6,3720400.0,12.2082,12.2221,12.1461,12.153,3720400.0
2010-09-15 09:30:00,17.52,17.61,17.16,17.21,3020200.0,12.0978,12.1599,11.8492,11.8837,3020200.0
2010-09-15 10:00:00,17.21,17.34,17.21,17.24,1560500.0,11.8837,11.9735,11.8837,11.9044,1560500.0
2010-09-15 10:30:00,17.24,17.25,17.09,17.15,1309800.0,11.9044,11.9113,11.8008,11.8423,1309800.0
2010-09-15 11:00:00,17.16,17.17,16.98,17.1,1463400.0,11.8492,11.8561,11.7249,11.8077,1463400.0
2010-09-15 11:30:00,17.09,17.09,16.99,17.0,1519600.0,11.8008,11.8008,11.7318,11.7387,1519600.0
2010-09-15 12:00:00,17.0,17.07,16.95,17.02,1415000.0,11.7387,11.787,11.7042,11.7525,1415000.0
2010-09-15 12:30:00,17.01,17.02,16.96,16.99,777200.0,11.7456,11.7525,11.7111,11.7318,777200.0
2010-09-15 13:00:00,17.0,17.07,16.99,16.99,1285400.0,11.7387,11.787,11.7318,11.7318,1285400.0
2010-09-15 13:30:00,17.0,17.1,16.95,17.1,908100.0,11.7387,11.8077,11.7042,11.8077,908100.0
2010-09-15 14:00:00,17.1,17.11,16.98,17.02,858700.0,11.8077,11.8147,11.7249,11.7525,858700.0
2010-09-15 14:30:00,17.02,17.06,16.95,17.06,926000.0,11.7525,11.7801,11.7042,11.7801,926000.0
2010-09-15 15:00:00,17.06,17.16,17.03,17.12,1183600.0,11.7801,11.8492,11.7594,11.8216,1183600.0
2010-09-15 15:30:00,17.12,17.16,17.09,17.14,3048000.0,11.8216,11.8492,11.8008,11.8354,3048000.0
2010-09-16 09:30:00,17.07,17.22,16.95,16.98,1861300.0,11.787,11.8906,11.7042,11.7249,1861300.0
2010-09-16 10:00:00,16.97,17.07,16.9,16.98,1497600.0,11.718,11.787,11.6696,11.7249,1497600.0
2010-09-16 10:30:00,16.98,17.0,16.93,16.98,704500.0,11.7249,11.7387,11.6904,11.7249,704500.0
2010-09-16 11:00:00,16.98,17.0,16.9,16.91,678800.0,11.7249,11.7387,11.6696,11.6766,678800.0
2010-09-16 11:30:00,16.9,16.96,16.9,16.92,350500.0,11.6696,11.7111,11.6696,11.6835,350500.0
2010-09-16 12:00:00,16.93,16.94,16.89,16.94,265200.0,11.6904,11.6973,11.6627,11.6973,265200.0
2010-09-16 12:30:00,16.93,16.99,16.91,16.99,394900.0,11.6904,11.7318,11.6766,11.7318,394900.0
2010-09-16 13:00:00,16.99,17.0,16.9,16.96,280400.0,11.7318,11.7387,11.6696,11.7111,280400.0
2010-09-16 13:30:00,16.95,16.96,16.9,16.94,319500.0,11.7042,11.7111,11.6696,11.6973,319500.0
2010-09-16 14:00:00,16.95,17.03,16.94,17.01,900200.0,11.7042,11.7594,11.6973,11.7456,900200.0
2010-09-16 14:30:00,17.0,17.0,16.91,16.96,573500.0,11.7387,11.7387,11.6766,11.7111,573500.0
2010-09-16 15:00:00,16.96,17.02,16.95,16.99,788000.0,11.7111,11.7525,11.7042,11.7318,788000.0
2010-09-16 15:30:00,16.99,17.07,16.98,17.04,1399800.0,11.7318,11.787,11.7249,11.7663,1399800.0
2010-09-17 09:30:00,17.19,17.27,16.9,16.97,3570100.0,11.8699,11.9251,11.6696,11.718,3570100.0
2010-09-17 10:00:00,16.98,17.08,16.93,17.06,1051400.0,11.7249,11.7939,11.6904,11.7801,1051400.0
2010-09-17 10:30:00,17.07,17.07,16.97,16.99,1001600.0,11.787,11.787,11.718,11.7318,1001600.0
2010-09-17 11:00:00,16.99,17.01,16.95,16.95,773700.0,11.7318,11.7456,11.7042,11.7042,773700.0
2010-09-17 11:30:00,16.96,17.0,16.94,16.99,434300.0,11.7111,11.7387,11.6973,11.7318,434300.0
2010-09-17 12:00:00,16.99,17.0,16.96,16.99,324200.0,11.7318,11.7387,11.7111,11.7318,324200.0
2010-09-17 12:30:00,17.0,17.01,16.96,16.98,399500.0,11.7387,11.7456,11.7111,11.7249,399500.0
2010-09-17 13:00:00,16.99,17.0,16.97,16.99,332900.0,11.7318,11.7387,11.718,11.7318,332900.0
2010-09-17 13:30:00,17.0,17.01,16.98,16.99,576600.0,11.7387,11.7456,11.7249,11.7318,576600.0
2010-09-17 14:00:00,16.98,17.01,16.98,16.99,394100.0,11.7249,11.7456,11.7249,11.7318,394100.0
2010-09-17 14:30:00,17.0,17.02,16.98,17.0,678700.0,11.7387,11.7525,11.7249,11.7387,678700.0
2010-09-17 15:00:00,17.01,17.01,16.96,16.96,695700.0,11.7456,11.7456,11.7111,11.7111,695700.0
2010-09-17 15:30:00,16.97,17.02,16.96,17.01,1959800.0,11.718,11.7525,11.7111,11.7456,1959800.0
2010-09-20 09:30:00,17.03,17.27,17.01,17.27,1093100.0,11.7594,11.9251,11.7456,11.9251,1093100.0
2010-09-20 10:00:00,17.26,17.4,17.22,17.34,1000500.0,11.9182,12.0149,11.8906,11.9735,1000500.0
2010-09-20 10:30:00,17.33,17.46,17.29,17.42,1070800.0,11.9666,12.0563,11.9389,12.0287,1070800.0
2010-09-20 11:00:00,17.42,17.49,17.42,17.46,807700.0,12.0287,12.077,12.0287,12.0563,807700.0
2010-09-20 11:30:00,17.46,17.5,17.36,17.37,697700.0,12.0563,12.084,11.9873,11.9942,697700.0
2010-09-20 12:00:00,17.37,17.41,17.34,17.37,811800.0,11.9942,12.0218,11.9735,11.9942,811800.0
2010-09-20 12:30:00,17.37,17.49,17.36,17.48,753500.0,11.9942,12.077,11.9873,12.0701,753500.0
2010-09-20 13:00:00,17.47,17.53,17.45,17.53,533200.0,12.0632,12.1047,12.0494,12.1047,533200.0
2010-09-20 13:30:00,17.52,17.56,17.47,17.55,583500.0,12.0978,12.1254,12.0632,12.1185,583500.0
2010-09-20 14:00:00,17.55,17.6,17.51,17.59,633500.0,12.1185,12.153,12.0909,12.1461,633500.0
2010-09-20 14:30:00,17.59,17.6,17.54,17.59,579700.0,12.1461,12.153,12.1116,12.1461,579700.0
2010-09-20 15:00:00,17.59,17.59,17.54,17.55,756300.0,12.1461,12.1461,12.1116,12.1185,756300.0
2010-09-20 15:30:00,17.56,17.65,17.55,17.6,2708700.0,12.1254,12.1875,12.1185,12.153,2708700.0
2010-09-21 09:30:00,17.72,17.98,17.68,17.91,2951900.0,12.2359,12.4154,12.2082,12.3671,2951900.0
2010-09-21 10:00:00,17.91,17.93,17.8,17.84,1284900.0,12.3671,12.3809,12.2911,12.3187,1284900.0
2010-09-21 10:30:00,17.84,17.85,17.67,17.7,1535700.0,12.3187,12.3256,12.2013,12.2221,1535700.0
2010-09-21 11:00:00,17.7,17.75,17.6,17.61,1356300.0,12.2221,12.2566,12.153,12.1599,1356300.0
2010-09-21 11:30:00,17.61,17.71,17.61,17.71,715900.0,12.1599,12.229,12.1599,12.229,715900.0
2010-09-21 12:00:00,17.7,17.74,17.66,17.67,658900.0,12.2221,12.2497,12.1944,12.2013,658900.0
2010-09-21 12:30:00,17.67,17.8,17.63,17.71,478600.0,12.2013,12.2911,12.1737,12.229,478600.0
2010-09-21 13:00:00,17.7,17.71,17.62,17.63,592700.0,12.2221,12.229,12.1668,12.1737,592700.0
2010-09-21 13:30:00,17.63,17.63,17.49,17.5,697000.0,12.1737,12.1737,12.077,12.084,697000.0
2010-09-21 14:00:00,17.5,17.7,17.48,17.7,1285700.0,12.084,12.2221,12.0701,12.2221,1285700.0
2010-09-21 14:30:00,17.69,17.9,17.68,17.75,1519500.0,12.2151,12.3602,12.2082,12.2566,1519500.0
2010-09-21 15:00:00,17.74,17.76,17.67,17.72,1001600.0,12.2497,12.2635,12.2013,12.2359,1001600.0
2010-09-21 15:30:00,17.72,17.72,17.55,17.62,3642200.0,12.2359,12.2359,12.1185,12.1668,3642200.0
2010-09-22 09:30:00,17.28,17.4,17.25,17.3,2724900.0,11.932,12.0149,11.9113,11.9459,2724900.0
2010-09-22 10:00:00,17.3,17.35,17.15,17.17,2407100.0,11.9459,11.9804,11.8423,11.8561,2407100.0
2010-09-22 10:30:00,17.17,17.24,17.15,17.22,1593600.0,11.8561,11.9044,11.8423,11.8906,1593600.0
2010-09-22 11:00:00,17.22,17.23,17.08,17.11,1299600.0,11.8906,11.8975,11.7939,11.8147,1299600.0
2010-09-22 11:30:00,17.11,17.13,17.04,17.11,974200.0,11.8147,11.8285,11.7663,11.8147,974200.0
2010-09-22 12:00:00,17.1,17.21,17.1,17.17,553100.0,11.8077,11.8837,11.8077,11.8561,553100.0
2010-09-22 12:30:00,17.17,17.25,17.15,17.22,677200.0,11.8561,11.9113,11.8423,11.8906,677200.0
2010-09-22 13:00:00,17.22,17.26,17.17,17.25,813500.0,11.8906,11.9182,11.8561,11.9113,813500.0
2010-09-22 13:30:00,17.26,17.29,17.17,17.17,886200.0,11.9182,11.9389,11.8561,11.8561,886200.0
2010-09-22 14:00:00,17.17,17.2,17.14,17.16,430900.0,11.8561,11.8768,11.8354,11.8492,430900.0
2010-09-22 14:30:00,17.17,17.25,17.16,17.21,377500.0,11.8561,11.9113,11.8492,11.8837,377500.0
2010-09-22 15:00:00,17.22,17.25,17.1,17.16,1679800.0,11.8906,11.9113,11.8077,11.8492,1679800.0
2010-09-22 15:30:00,17.15,17.23,17.12,17.16,2808100.0,11.8423,11.8975,11.8216,11.8492,2808100.0
2010-09-23 09:30:00,17.01,17.25,16.95,17.24,1389700.0,11.7456,11.9113,11.7042,11.9044,1389700.0
2010-09-23 10:00:00,17.24,17.45,17.24,17.43,1579500.0,11.9044,12.0494,11.9044,12.0356,1579500.0
2010-09-23 10:30:00,17.42,17.5,17.42,17.47,924400.0,12.0287,12.084,12.0287,12.0632,924400.0
2010-09-23 11:00:00,17.47,17.53,17.45,17.47,930100.0,12.0632,12.1047,12.0494,12.0632,930100.0
2010-09-23 11:30:00,17.46,17.49,17.4,17.46,886400.0,12.0563,12.077,12.0149,12.0563,886400.0
2010-09-23 12:00:00,17.45,17.6,17.45,17.57,1260000.0,12.0494,12.153,12.0494,12.1323,1260000.0
2010-09-23 12:30:00,17.56,17.69,17.55,17.68,1155800.0,12.1254,12.2151,12.1185,12.2082,1155800.0
2010-09-23 13:00:00,17.68,17.81,17.68,17.8,1333500.0,12.2082,12.298,12.2082,12.2911,1333500.0
2010-09-23 13:30:00,17.8,17.83,17.71,17.72,1271300.0,12.2911,12.3118,12.229,12.2359,1271300.0
2010-09-23 14:00:00,17.71,17.75,17.69,17.69,442500.0,12.229,12.2566,12.2151,12.2151,442500.0
2010-09-23 14:30:00,17.7,17.7,17.52,17.53,750100.0,12.2221,12.2221,12.0978,12.1047,750100.0
2010-09-23 15:00:00,17.52,17.57,17.41,17.41,1379300.0,12.0978,12.1323,12.0218,12.0218,1379300.0
2010-09-23 15:30:00,17.42,17.45,17.38,17.4,1856600.0,12.0287,12.0494,12.0011,12.0149,1856600.0
2010-09-24 09:30:00,17.7,17.83,17.67,17.75,1485500.0,12.2221,12.3118,12.2013,12.2566,1485500.0
2010-09-24 10:00:00,17.74,17.76,17.66,17.66,1624900.0,12.2497,12.2635,12.1944,12.1944,1624900.0
2010-09-24 10:30:00,17.66,17.68,17.61,17.67,1004400.0,12.1944,12.2082,12.1599,12.2013,1004400.0
2010-09-24 11:00:00,17.67,17.73,17.67,17.73,488100.0,12.2013,12.2428,12.2013,12.2428,488100.0
2010-09-24 11:30:00,17.71,17.73,17.64,17.7,660800.0,12.229,12.2428,12.1806,12.2221,660800.0
2010-09-24 12:00:00,17.7,17.71,17.67,17.69,312500.0,12.2221,12.229,12.2013,12.2151,312500.0
2010-09-24 12:30:00,17.7,17.72,17.67,17.71,380400.0,12.2221,12.2359,12.2013,12.229,380400.0
2010-09-24 13:00:00,17.71,17.72,17.66,17.72,432300.0,12.229,12.2359,12.1944,12.2359,432300.0
2010-09-24 13:30:00,17.71,17.76,17.71,17.75,292400.0,12.229,12.2635,12.229,12.2566,292400.0
2010-09-24 14:00:00,17.75,17.75,17.71,17.74,504700.0,12.2566,12.2566,12.229,12.2497,504700.0
2010-09-24 14:30:00,17.73,17.76,17.72,17.75,637700.0,12.2428,12.2635,12.2359,12.2566,637700.0
2010-09-24 15:00:00,17.75,17.75,17.71,17.72,606700.0,12.2566,12.2566,12.229,12.2359,606700.0
2010-09-24 15:30:00,17.72,17.76,17.69,17.74,1365100.0,12.2359,12.2635,12.2151,12.2497,1365100.0
2010-09-27 09:30:00,17.74,17.76,17.57,17.64,601100.0,12.2497,12.2635,12.1323,12.1806,601100.0
2010-09-27 10:00:00,17.64,17.87,17.63,17.86,1200200.0,12.1806,12.3394,12.1737,12.3325,1200200.0
2010-09-27 10:30:00,17.86,17.95,17.8,17.93,864100.0,12.3325,12.3947,12.2911,12.3809,864100.0
2010-09-27 11:00:00,17.93,17.94,17.85,17.88,830600.0,12.3809,12.3878,12.3256,12.3463,830600.0
2010-09-27 11:30:00,17.89,17.91,17.83,17.86,959600.0,12.3533,12.3671,12.3118,12.3325,959600.0
2010-09-27 12:00:00,17.85,17.86,17.78,17.8,312500.0,12.3256,12.3325,12.2773,12.2911,312500.0
2010-09-27 12:30:00,17.8,17.8,17.73,17.74,323700.0,12.2911,12.2911,12.2428,12.2497,323700.0
2010-09-27 13:00:00,17.73,17.78,17.69,17.73,284200.0,12.2428,12.2773,12.2151,12.2428,284200.0
2010-09-27 13:30:00,17.72,17.83,17.72,17.8,385200.0,12.2359,12.3118,12.2359,12.2911,385200.0
2010-09-27 14:00:00,17.81,17.88,17.8,17.88,213300.0,12.298,12.3463,12.2911,12.3463,213300.0
2010-09-27 14:30:00,17.87,17.96,17.87,17.91,1008300.0,12.3394,12.4016,12.3394,12.3671,1008300.0
2010-09-27 15:00:00,17.91,17.91,17.86,17.89,429600.0,12.3671,12.3671,12.3325,12.3533,429600.0
2010-09-27 15:30:00,17.89,17.89,17.73,17.77,1436800.0,12.3533,12.3533,12.2428,12.2704,1436800.0
2010-09-28 09:30:00,17.78,17.96,17.74,17.89,1475700.0,12.2773,12.4016,12.2497,12.3533,1475700.0
2010-09-28 10:00:00,17.89,17.91,17.66,17.86,1502300.0,12.3533,12.3671,12.1944,12.3325,1502300.0
2010-09-28 10:30:00,17.86,17.96,17.86,17.96,866700.0,12.3325,12.4016,12.3325,12.4016,866700.0
2010-09-28 11:00:00,17.96,18.05,17.92,18.04,1396100.0,12.4016,12.4637,12.374,12.4568,1396100.0
2010-09-28 11:30:00,18.04,18.1,18.04,18.09,1016800.0,12.4568,12.4983,12.4568,12.4914,1016800.0
2010-09-28 12:00:00,18.08,18.13,18.05,18.11,1209900.0,12.4844,12.519,12.4637,12.5052,1209900.0
2010-09-28 12:30:00,18.12,18.13,18.08,18.13,778500.0,12.5121,12.519,12.4844,12.519,778500.0
2010-09-28 13:00:00,18.12,18.14,18.04,18.08,677300.0,12.5121,12.5259,12.4568,12.4844,677300.0
2010-09-28 13:30:00,18.08,18.18,18.08,18.17,591300.0,12.4844,12.5535,12.4844,12.5466,591300.0
2010-09-28 14:00:00,18.17,18.18,18.08,18.09,695000.0,12.5466,12.5535,12.4844,12.4914,695000.0
2010-09-28 14:30:00,18.09,18.14,18.06,18.11,928600.0,12.4914,12.5259,12.4706,12.5052,928600.0
2010-09-28 15:00:00,18.11,18.15,18.09,18.1,769000.0,12.5052,12.5328,12.4914,12.4983,769000.0
2010-09-28 15:30:00,18.11,18.31,18.11,18.25,3666400.0,12.5052,12.6433,12.5052,12.6018,3666400.0
2010-09-29 09:30:00,18.33,18.71,18.3,18.66,2918600.0,12.6571,12.9195,12.6364,12.8849,2918600.0
2010-09-29 10:00:00,18.67,18.77,18.44,18.53,1818100.0,12.8919,12.9609,12.733,12.7952,1818100.0
2010-09-29 10:30:00,18.52,18.54,18.28,18.37,2255700.0,12.7883,12.8021,12.6226,12.6847,2255700.0
2010-09-29 11:00:00,18.37,18.44,18.35,18.41,1158300.0,12.6847,12.733,12.6709,12.7123,1158300.0
2010-09-29 11:30:00,18.41,18.45,18.38,18.4,846000.0,12.7123,12.7399,12.6916,12.7054,846000.0
2010-09-29 12:00:00,18.4,18.45,18.38,18.4,689200.0,12.7054,12.7399,12.6916,12.7054,689200.0
2010-09-29 12:30:00,18.4,18.4,18.34,18.34,427100.0,12.7054,12.7054,12.664,12.664,427100.0
2010-09-29 13:00:00,18.34,18.39,18.28,18.28,549500.0,12.664,12.6985,12.6226,12.6226,549500.0
2010-09-29 13:30:00,18.28,18.41,18.27,18.39,927500.0,12.6226,12.7123,12.6156,12.6985,927500.0
2010-09-29 14:00:00,18.39,18.41,18.35,18.35,360300.0,12.6985,12.7123,12.6709,12.6709,360300.0
2010-09-29 14:30:00,18.36,18.43,18.34,18.43,1131900.0,12.6778,12.7261,12.664,12.7261,1131900.0
2010-09-29 15:00:00,18.42,18.43,18.31,18.38,1329300.0,12.7192,12.7261,12.6433,12.6916,1329300.0
2010-09-29 15:30:00,18.37,18.4,18.32,18.37,1727500.0,12.6847,12.7054,12.6502,12.6847,1727500.0
2010-09-30 09:30:00,18.53,18.65,18.31,18.36,1540700.0,12.7952,12.878,12.6433,12.6778,1540700.0
2010-09-30 10:00:00,18.36,18.4,18.27,18.3,715600.0,12.6778,12.7054,12.6156,12.6364,715600.0
2010-09-30 10:30:00,18.3,18.41,18.29,18.32,930700.0,12.6364,12.7123,12.6295,12.6502,930700.0
2010-09-30 11:00:00,18.32,18.32,18.12,18.19,1213200.0,12.6502,12.6502,12.5121,12.5604,1213200.0
2010-09-30 11:30:00,18.19,18.22,18.12,18.18,476900.0,12.5604,12.5811,12.5121,12.5535,476900.0
2010-09-30 12:00:00,18.17,18.17,18.1,18.1,476400.0,12.5466,12.5466,12.4983,12.4983,476400.0
2010-09-30 12:30:00,18.1,18.21,18.1,18.18,429400.0,12.4983,12.5742,12.4983,12.5535,429400.0
2010-09-30 13:00:00,18.18,18.25,18.14,18.24,256200.0,12.5535,12.6018,12.5259,12.5949,256200.0
2010-09-30 13:30:00,18.24,18.24,18.17,18.23,266500.0,12.5949,12.5949,12.5466,12.588,266500.0
2010-09-30 14:00:00,18.23,18.26,18.16,18.25,514200.0,12.588,12.6087,12.5397,12.6018,514200.0
2010-09-30 14:30:00,18.24,18.36,18.24,18.3,469100.0,12.5949,12.6778,12.5949,12.6364,469100.0
2010-09-30 15:00:00,18.3,18.33,18.29,18.32,943900.0,12.6364,12.6571,12.6295,12.6502,943900.0
2010-09-30 15:30:00,18.32,18.34,18.25,18.28,1540000.0,12.6502,12.664,12.6018,12.6226,1540000.0
2010-10-01 09:30:00,18.37,18.5,18.36,18.42,746800.0,12.6847,12.7745,12.6778,12.7192,746800.0
2010-10-01 10:00:00,18.41,18.45,18.08,18.1,1521700.0,12.7123,12.7399,12.4844,12.4983,1521700.0
2010-10-01 10:30:00,18.09,18.22,18.05,18.12,1050300.0,12.4914,12.5811,12.4637,12.5121,1050300.0
2010-10-01 11:00:00,18.12,18.13,18.03,18.07,699300.0,12.5121,12.519,12.4499,12.4775,699300.0
2010-10-01 11:30:00,18.07,18.26,18.04,18.19,954500.0,12.4775,12.6087,12.4568,12.5604,954500.0
2010-10-01 12:00:00,18.19,18.23,18.13,18.16,302800.0,12.5604,12.588,12.519,12.5397,302800.0
2010-10-01 12:30:00,18.15,18.16,18.09,18.14,436000.0,12.5328,12.5397,12.4914,12.5259,436000.0
2010-10-01 13:00:00,18.14,18.19,18.13,18.14,276300.0,12.5259,12.5604,12.519,12.5259,276300.0
2010-10-01 13:30:00,18.14,18.15,18.1,18.13,330900.0,12.5259,12.5328,12.4983,12.519,330900.0
2010-10-01 14:00:00,18.13,18.21,18.13,18.16,361100.0,12.519,12.5742,12.519,12.5397,361100.0
2010-10-01 14:30:00,18.16,18.2,18.15,18.2,353800.0,12.5397,12.5673,12.5328,12.5673,353800.0
2010-10-01 15:00:00,18.19,18.24,18.17,18.18,641000.0,12.5604,12.5949,12.5466,12.5535,641000.0
2010-10-01 15:30:00,18.19,18.25,18.17,18.22,1040300.0,12.5604,12.6018,12.5466,12.5811,1040300.0
2010-10-04 09:30:00,18.19,18.3,18.09,18.16,1123400.0,12.5604,12.6364,12.4914,12.5397,1123400.0
2010-10-04 10:00:00,18.17,18.25,18.09,18.23,808200.0,12.5466,12.6018,12.4914,12.588,808200.0
2010-10-04 10:30:00,18.23,18.29,18.1,18.1,542500.0,12.588,12.6295,12.4983,12.4983,542500.0
2010-10-04 11:00:00,18.11,18.11,17.92,17.93,792400.0,12.5052,12.5052,12.374,12.3809,792400.0
2010-10-04 11:30:00,17.93,17.98,17.84,17.84,558500.0,12.3809,12.4154,12.3187,12.3187,558500.0
2010-10-04 12:00:00,17.84,17.88,17.8,17.82,589800.0,12.3187,12.3463,12.2911,12.3049,589800.0
2010-10-04 12:30:00,17.83,17.83,17.73,17.76,1134700.0,12.3118,12.3118,12.2428,12.2635,1134700.0
2010-10-04 13:00:00,17.77,17.82,17.77,17.78,746200.0,12.2704,12.3049,12.2704,12.2773,746200.0
2010-10-04 13:30:00,17.77,17.86,17.74,17.86,434400.0,12.2704,12.3325,12.2497,12.3325,434400.0
2010-10-04 14:00:00,17.85,17.87,17.75,17.78,569500.0,12.3256,12.3394,12.2566,12.2773,569500.0
2010-10-04 14:30:00,17.78,17.85,17.76,17.83,416500.0,12.2773,12.3256,12.2635,12.3118,416500.0
2010-10-04 15:00:00,17.83,17.91,17.82,17.88,483500.0,12.3118,12.3671,12.3049,12.3463,483500.0
2010-10-04 15:30:00,17.88,17.92,17.87,17.92,1055000.0,12.3463,12.374,12.3394,12.374,1055000.0
2010-10-05 09:30:00,18.17,18.45,18.11,18.44,1887100.0,12.5466,12.7399,12.5052,12.733,1887100.0
2010-10-05 10:00:00,18.44,18.52,18.31,18.51,1212600.0,12.733,12.7883,12.6433,12.7814,1212600.0
2010-10-05 10:30:00,18.51,18.54,18.44,18.44,743400.0,12.7814,12.8021,12.733,12.733,743400.0
2010-10-05 11:00:00,18.45,18.52,18.44,18.45,788600.0,12.7399,12.7883,12.733,12.7399,788600.0
2010-10-05 11:30:00,18.45,18.55,18.44,18.52,564100.0,12.7399,12.809,12.733,12.7883,564100.0
2010-10-05 12:00:00,18.52,18.53,18.47,18.47,251200.0,12.7883,12.7952,12.7537,12.7537,251200.0
2010-10-05 12:30:00,18.48,18.54,18.47,18.52,303800.0,12.7607,12.8021,12.7537,12.7883,303800.0
2010-10-05 13:00:00,18.53,18.57,18.5,18.53,425700.0,12.7952,12.8228,12.7745,12.7952,425700.0
2010-10-05 13:30:00,18.53,18.54,18.49,18.5,371800.0,12.7952,12.8021,12.7676,12.7745,371800.0
2010-10-05 14:00:00,18.5,18.53,18.48,18.48,651000.0,12.7745,12.7952,12.7607,12.7607,651000.0
2010-10-05 14:30:00,18.49,18.55,18.48,18.53,510700.0,12.7676,12.809,12.7607,12.7952,510700.0
2010-10-05 15:00:00,18.54,18.58,18.5,18.54,963800.0,12.8021,12.8297,12.7745,12.8021,963800.0
2010-10-05 15:30:00,18.55,18.56,18.5,18.51,1790700.0,12.809,12.8159,12.7745,12.7814,1790700.0
2010-10-06 09:30:00,18.45,18.67,18.37,18.46,1108400.0,12.7399,12.8919,12.6847,12.7468,1108400.0
2010-10-06 10:00:00,18.46,18.54,18.37,18.45,1124500.0,12.7468,12.8021,12.6847,12.7399,1124500.0
2010-10-06 10:30:00,18.45,18.45,18.27,18.31,817200.0,12.7399,12.7399,12.6156,12.6433,817200.0
2010-10-06 11:00:00,18.32,18.32,18.27,18.3,437900.0,12.6502,12.6502,12.6156,12.6364,437900.0
2010-10-06 11:30:00,18.3,18.3,18.25,18.25,582500.0,12.6364,12.6364,12.6018,12.6018,582500.0
2010-10-06 12:00:00,18.25,18.26,18.09,18.09,817600.0,12.6018,12.6087,12.4914,12.4914,817600.0
2010-10-06 12:30:00,18.1,18.16,18.07,18.1,575800.0,12.4983,12.5397,12.4775,12.4983,575800.0
2010-10-06 13:00:00,18.09,18.11,18.07,18.1,490500.0,12.4914,12.5052,12.4775,12.4983,490500.0
2010-10-06 13:30:00,18.1,18.24,18.1,18.24,533500.0,12.4983,12.5949,12.4983,12.5949,533500.0
2010-10-06 14:00:00,18.24,18.24,18.08,18.2,823300.0,12.5949,12.5949,12.4844,12.5673,823300.0
2010-10-06 14:30:00,18.2,18.29,18.19,18.27,570500.0,12.5673,12.6295,12.5604,12.6156,570500.0
2010-10-06 15:00:00,18.27,18.31,18.22,18.31,773200.0,12.6156,12.6433,12.5811,12.6433,773200.0
2010-10-06 15:30:00,18.3,18.39,18.27,18.38,1687500.0,12.6364,12.6985,12.6156,12.6916,1687500.0
2010-10-07 09:30:00,18.41,18.41,17.83,17.93,3032200.0,12.7123,12.7123,12.3118,12.3809,3032200.0
2010-10-07 10:00:00,17.92,18.08,17.87,18.07,1361700.0,12.374,12.4844,12.3394,12.4775,1361700.0
2010-10-07 10:30:00,18.08,18.15,17.97,17.98,1453900.0,12.4844,12.5328,12.4085,12.4154,1453900.0
2010-10-07 11:00:00,17.98,17.98,17.9,17.92,756600.0,12.4154,12.4154,12.3602,12.374,756600.0
2010-10-07 11:30:00,17.92,17.95,17.88,17.94,749600.0,12.374,12.3947,12.3463,12.3878,749600.0
2010-10-07 12:00:00,17.95,17.95,17.88,17.91,425100.0,12.3947,12.3947,12.3463,12.3671,425100.0
2010-10-07 12:30:00,17.9,17.99,17.85,17.99,765500.0,12.3602,12.4223,12.3256,12.4223,765500.0
2010-10-07 13:00:00,17.98,18.06,17.95,18.05,460100.0,12.4154,12.4706,12.3947,12.4637,460100.0
2010-10-07 13:30:00,18.05,18.14,18.01,18.13,582500.0,12.4637,12.5259,12.4361,12.519,582500.0
2010-10-07 14:00:00,18.13,18.15,18.04,18.12,572000.0,12.519,12.5328,12.4568,12.5121,572000.0
2010-10-07 14:30:00,18.11,18.16,18.11,18.16,646000.0,12.5052,12.5397,12.5052,12.5397,646000.0
2010-10-07 15:00:00,18.16,18.18,18.11,18.14,836600.0,12.5397,12.5535,12.5052,12.5259,836600.0
2010-10-07 15:30:00,18.14,18.26,18.13,18.2,1825700.0,12.5259,12.6087,12.519,12.5673,1825700.0
2010-10-08 09:30:00,18.21,18.35,18.14,18.3,1102400.0,12.5742,12.6709,12.5259,12.6364,1102400.0
2010-10-08 10:00:00,18.3,18.3,18.14,18.22,1023400.0,12.6364,12.6364,12.5259,12.5811,1023400.0
2010-10-08 10:30:00,18.22,18.25,18.18,18.24,471600.0,12.5811,12.6018,12.5535,12.5949,471600.0
2010-10-08 11:00:00,18.24,18.28,18.22,18.26,506000.0,12.5949,12.6226,12.5811,12.6087,506000.0
2010-10-08 11:30:00,18.26,18.33,18.25,18.32,750600.0,12.6087,12.6571,12.6018,12.6502,750600.0
2010-10-08 12:00:00,18.32,18.32,18.19,18.19,373900.0,12.6502,12.6502,12.5604,12.5604,373900.0
2010-10-08 12:30:00,18.2,18.27,18.17,18.22,449300.0,12.5673,12.6156,12.5466,12.5811,449300.0
2010-10-08 13:00:00,18.22,18.27,18.21,18.26,384700.0,12.5811,12.6156,12.5742,12.6087,384700.0
2010-10-08 13:30:00,18.25,18.28,18.16,18.19,421700.0,12.6018,12.6226,12.5397,12.5604,421700.0
2010-10-08 14:00:00,18.2,18.31,18.18,18.3,524900.0,12.5673,12.6433,12.5535,12.6364,524900.0
2010-10-08 14:30:00,18.3,18.37,18.29,18.3,390100.0,12.6364,12.6847,12.6295,12.6364,390100.0
2010-10-08 15:00:00,18.3,18.39,18.3,18.37,603500.0,12.6364,12.6985,12.6364,12.6847,603500.0
2010-10-08 15:30:00,18.37,18.43,18.34,18.36,1436400.0,12.6847,12.7261,12.664,12.6778,1436400.0
2010-10-11 09:30:00,18.54,18.54,18.29,18.29,1104700.0,12.8021,12.8021,12.6295,12.6295,1104700.0
2010-10-11 10:00:00,18.3,18.49,18.29,18.47,1055300.0,12.6364,12.7676,12.6295,12.7537,1055300.0
2010-10-11 10:30:00,18.47,18.49,18.38,18.45,647400.0,12.7537,12.7676,12.6916,12.7399,647400.0
2010-10-11 11:00:00,18.44,18.47,18.39,18.46,363800.0,12.733,12.7537,12.6985,12.7468,363800.0
2010-10-11 11:30:00,18.46,18.53,18.45,18.48,552200.0,12.7468,12.7952,12.7399,12.7607,552200.0
2010-10-11 12:00:00,18.49,18.49,18.44,18.46,253500.0,12.7676,12.7676,12.733,12.7468,253500.0
2010-10-11 12:30:00,18.45,18.51,18.45,18.47,206400.0,12.7399,12.7814,12.7399,12.7537,206400.0
2010-10-11 13:00:00,18.47,18.49,18.46,18.49,153900.0,12.7537,12.7676,12.7468,12.7676,153900.0
2010-10-11 13:30:00,18.48,18.52,18.47,18.51,350500.0,12.7607,12.7883,12.7537,12.7814,350500.0
2010-10-11 14:00:00,18.52,18.52,18.45,18.47,255900.0,12.7883,12.7883,12.7399,12.7537,255900.0
2010-10-11 14:30:00,18.46,18.47,18.42,18.43,312900.0,12.7468,12.7537,12.7192,12.7261,312900.0
2010-10-11 15:00:00,18.43,18.44,18.32,18.33,698600.0,12.7261,12.733,12.6502,12.6571,698600.0
2010-10-11 15:30:00,18.32,18.34,18.25,18.3,1054000.0,12.6502,12.664,12.6018,12.6364,1054000.0
2010-10-12 09:30:00,18.29,18.33,18.16,18.28,707200.0,12.6295,12.6571,12.5397,12.6226,707200.0
2010-10-12 10:00:00,18.27,18.36,18.25,18.31,468300.0,12.6156,12.6778,12.6018,12.6433,468300.0
2010-10-12 10:30:00,18.32,18.44,18.31,18.4,461400.0,12.6502,12.733,12.6433,12.7054,461400.0
2010-10-12 11:00:00,18.4,18.44,18.37,18.43,409400.0,12.7054,12.733,12.6847,12.7261,409400.0
2010-10-12 11:30:00,18.43,18.45,18.36,18.4,380500.0,12.7261,12.7399,12.6778,12.7054,380500.0
2010-10-12 12:00:00,18.41,18.42,18.34,18.34,380200.0,12.7123,12.7192,12.664,12.664,380200.0
2010-10-12 12:30:00,18.34,18.34,18.32,18.33,125800.0,12.664,12.664,12.6502,12.6571,125800.0
2010-10-12 13:00:00,18.34,18.39,18.33,18.39,327800.0,12.664,12.6985,12.6571,12.6985,327800.0
2010-10-12 13:30:00,18.39,18.42,18.35,18.37,341000.0,12.6985,12.7192,12.6709,12.6847,341000.0
2010-10-12 14:00:00,18.37,18.5,18.32,18.41,713300.0,12.6847,12.7745,12.6502,12.7123,713300.0
2010-10-12 14:30:00,18.42,18.45,18.35,18.45,375300.0,12.7192,12.7399,12.6709,12.7399,375300.0
2010-10-12 15:00:00,18.44,18.55,18.39,18.55,642100.0,12.733,12.809,12.6985,12.809,642100.0
2010-10-12 15:30:00,18.55,18.55,18.45,18.46,1120400.0,12.809,12.809,12.7399,12.7468,1120400.0
2010-10-13 09:30:00,18.56,18.75,18.55,18.71,1468700.0,12.8159,12.9471,12.809,12.9195,1468700.0
2010-10-13 10:00:00,18.72,18.75,18.71,18.75,674500.0,12.9264,12.9471,12.9195,12.9471,674500.0
2010-10-13 10:30:00,18.75,18.81,18.73,18.81,926300.0,12.9471,12.9885,12.9333,12.9885,926300.0
2010-10-13 11:00:00,18.81,18.9,18.8,18.9,985800.0,12.9885,13.0507,12.9816,13.0507,985800.0
2010-10-13 11:30:00,18.89,18.96,18.87,18.88,923500.0,13.0438,13.0921,13.03,13.0369,923500.0
2010-10-13 12:00:00,18.88,18.91,18.81,18.87,510200.0,13.0369,13.0576,12.9885,13.03,510200.0
2010-10-13 12:30:00,18.87,18.88,18.82,18.82,369700.0,13.03,13.0369,12.9954,12.9954,369700.0
2010-10-13 13:00:00,18.82,18.84,18.78,18.81,370400.0,12.9954,13.0092,12.9678,12.9885,370400.0
2010-10-13 13:30:00,18.81,18.9,18.81,18.9,331100.0,12.9885,13.0507,12.9885,13.0507,331100.0
2010-10-13 14:00:00,18.9,18.93,18.87,18.88,531500.0,13.0507,13.0714,13.03,13.0369,531500.0
2010-10-13 14:30:00,18.88,18.9,18.82,18.82,406600.0,13.0369,13.0507,12.9954,12.9954,406600.0
2010-10-13 15:00:00,18.83,18.86,18.76,18.76,685400.0,13.0023,13.023,12.954,12.954,685400.0
2010-10-13 15:30:00,18.76,18.79,18.69,18.69,1252500.0,12.954,12.9747,12.9057,12.9057,1252500.0
2010-10-14 09:30:00,18.62,18.75,18.45,18.45,1492000.0,12.8573,12.9471,12.7399,12.7399,1492000.0
2010-10-14 10:00:00,18.45,18.56,18.45,18.53,579200.0,12.7399,12.8159,12.7399,12.7952,579200.0
2010-10-14 10:30:00,18.53,18.6,18.51,18.57,521400.0,12.7952,12.8435,12.7814,12.8228,521400.0
2010-10-14 11:00:00,18.58,18.58,18.43,18.44,496500.0,12.8297,12.8297,12.7261,12.733,496500.0
2010-10-14 11:30:00,18.44,18.47,18.35,18.42,504200.0,12.733,12.7537,12.6709,12.7192,504200.0
2010-10-14 12:00:00,18.42,18.46,18.36,18.38,321700.0,12.7192,12.7468,12.6778,12.6916,321700.0
2010-10-14 12:30:00,18.38,18.42,18.37,18.4,257600.0,12.6916,12.7192,12.6847,12.7054,257600.0
2010-10-14 13:00:00,18.4,18.41,18.31,18.35,577000.0,12.7054,12.7123,12.6433,12.6709,577000.0
2010-10-14 13:30:00,18.35,18.4,18.35,18.39,254500.0,12.6709,12.7054,12.6709,12.6985,254500.0
2010-10-14 14:00:00,18.4,18.4,18.33,18.33,385500.0,12.7054,12.7054,12.6571,12.6571,385500.0
2010-10-14 14:30:00,18.34,18.35,18.27,18.28,544700.0,12.664,12.6709,12.6156,12.6226,544700.0
2010-10-14 15:00:00,18.28,18.37,18.27,18.33,563200.0,12.6226,12.6847,12.6156,12.6571,563200.0
2010-10-14 15:30:00,18.32,18.4,18.31,18.39,1380400.0,12.6502,12.7054,12.6433,12.6985,1380400.0
2010-10-15 09:30:00,18.54,18.7,18.53,18.62,1967800.0,12.8021,12.9126,12.7952,12.8573,1967800.0
2010-10-15 10:00:00,18.61,18.7,18.49,18.56,959700.0,12.8504,12.9126,12.7676,12.8159,959700.0
2010-10-15 10:30:00,18.57,18.58,18.49,18.53,677700.0,12.8228,12.8297,12.7676,12.7952,677700.0
2010-10-15 11:00:00,18.53,18.63,18.52,18.56,547000.0,12.7952,12.8642,12.7883,12.8159,547000.0
2010-10-15 11:30:00,18.55,18.67,18.55,18.6,828500.0,12.809,12.8919,12.809,12.8435,828500.0
2010-10-15 12:00:00,18.62,18.67,18.55,18.67,465900.0,12.8573,12.8919,12.809,12.8919,465900.0
2010-10-15 12:30:00,18.67,18.77,18.66,18.7,472500.0,12.8919,12.9609,12.8849,12.9126,472500.0
2010-10-15 13:00:00,18.7,18.76,18.7,18.76,381100.0,12.9126,12.954,12.9126,12.954,381100.0
2010-10-15 13:30:00,18.76,18.78,18.63,18.67,470500.0,12.954,12.9678,12.8642,12.8919,470500.0
2010-10-15 14:00:00,18.67,18.79,18.62,18.78,650300.0,12.8919,12.9747,12.8573,12.9678,650300.0
2010-10-15 14:30:00,18.78,18.83,18.71,18.76,602000.0,12.9678,13.0023,12.9195,12.954,602000.0
2010-10-15 15:00:00,18.77,18.77,18.7,18.7,633400.0,12.9609,12.9609,12.9126,12.9126,633400.0
2010-10-15 15:30:00,18.71,18.82,18.7,18.79,1536600.0,12.9195,12.9954,12.9126,12.9747,1536600.0
2010-10-18 09:30:00,18.74,18.83,18.68,18.79,955100.0,12.9402,13.0023,12.8988,12.9747,955100.0
2010-10-18 10:00:00,18.79,18.8,18.61,18.65,940400.0,12.9747,12.9816,12.8504,12.878,940400.0
2010-10-18 10:30:00,18.65,18.7,18.58,18.61,563600.0,12.878,12.9126,12.8297,12.8504,563600.0
2010-10-18 11:00:00,18.61,18.63,18.57,18.61,320900.0,12.8504,12.8642,12.8228,12.8504,320900.0
2010-10-18 11:30:00,18.61,18.65,18.59,18.65,299700.0,12.8504,12.878,12.8366,12.878,299700.0
2010-10-18 12:00:00,18.64,18.69,18.63,18.65,206600.0,12.8711,12.9057,12.8642,12.878,206600.0
2010-10-18 12:30:00,18.64,18.67,18.6,18.63,216800.0,12.8711,12.8919,12.8435,12.8642,216800.0
2010-10-18 13:00:00,18.63,18.65,18.61,18.61,263100.0,12.8642,12.878,12.8504,12.8504,263100.0
2010-10-18 13:30:00,18.61,18.7,18.61,18.69,288600.0,12.8504,12.9126,12.8504,12.9057,288600.0
2010-10-18 14:00:00,18.69,18.77,18.69,18.76,323900.0,12.9057,12.9609,12.9057,12.954,323900.0
2010-10-18 14:30:00,18.77,18.77,18.74,18.77,214800.0,12.9609,12.9609,12.9402,12.9609,214800.0
2010-10-18 15:00:00,18.77,18.82,18.77,18.81,629100.0,12.9609,12.9954,12.9609,12.9885,629100.0
2010-10-18 15:30:00,18.81,18.87,18.8,18.85,1219100.0,12.9885,13.03,12.9816,13.0161,1219100.0
2010-10-19 09:30:00,18.54,18.57,18.33,18.4,1091500.0,12.8021,12.8228,12.6571,12.7054,1091500.0
2010-10-19 10:00:00,18.39,18.5,18.36,18.5,1091300.0,12.6985,12.7745,12.6778,12.7745,1091300.0
2010-10-19 10:30:00,18.5,18.54,18.42,18.47,705900.0,12.7745,12.8021,12.7192,12.7537,705900.0
2010-10-19 11:00:00,18.46,18.47,18.4,18.45,624500.0,12.7468,12.7537,12.7054,12.7399,624500.0
2010-10-19 11:30:00,18.46,18.58,18.45,18.57,470500.0,12.7468,12.8297,12.7399,12.8228,470500.0
2010-10-19 12:00:00,18.57,18.57,18.47,18.47,506300.0,12.8228,12.8228,12.7537,12.7537,506300.0
2010-10-19 12:30:00,18.48,18.48,18.39,18.47,491800.0,12.7607,12.7607,12.6985,12.7537,491800.0
2010-10-19 13:00:00,18.47,18.48,18.37,18.37,520900.0,12.7537,12.7607,12.6847,12.6847,520900.0
2010-10-19 13:30:00,18.37,18.43,18.3,18.32,471400.0,12.6847,12.7261,12.6364,12.6502,471400.0
2010-10-19 14:00:00,18.31,18.35,18.2,18.3,977600.0,12.6433,12.6709,12.5673,12.6364,977600.0
2010-10-19 14:30:00,18.3,18.32,18.21,18.24,965100.0,12.6364,12.6502,12.5742,12.5949,965100.0
2010-10-19 15:00:00,18.24,18.25,18.13,18.13,1052500.0,12.5949,12.6018,12.519,12.519,1052500.0
2010-10-19 15:30:00,18.14,18.32,18.09,18.3,1892000.0,12.5259,12.6502,12.4914,12.6364,1892000.0
2010-10-20 09:30:00,18.32,18.53,18.27,18.34,956500.0,12.6502,12.7952,12.6156,12.664,956500.0
2010-10-20 10:00:00,18.34,18.41,18.26,18.35,788700.0,12.664,12.7123,12.6087,12.6709,788700.0
2010-10-20 10:30:00,18.35,18.46,18.33,18.41,793500.0,12.6709,12.7468,12.6571,12.7123,793500.0
2010-10-20 11:00:00,18.41,18.54,18.38,18.51,543200.0,12.7123,12.8021,12.6916,12.7814,543200.0
2010-10-20 11:30:00,18.51,18.54,18.46,18.48,274700.0,12.7814,12.8021,12.7468,12.7607,274700.0
2010-10-20 12:00:00,18.48,18.6,18.46,18.59,524700.0,12.7607,12.8435,12.7468,12.8366,524700.0
2010-10-20 12:30:00,18.59,18.6,18.52,18.53,369600.0,12.8366,12.8435,12.7883,12.7952,369600.0
2010-10-20 13:00:00,18.53,18.64,18.53,18.58,431800.0,12.7952,12.8711,12.7952,12.8297,431800.0
2010-10-20 13:30:00,18.58,18.61,18.56,18.6,233400.0,12.8297,12.8504,12.8159,12.8435,233400.0
2010-10-20 14:00:00,18.61,18.68,18.56,18.64,596700.0,12.8504,12.8988,12.8159,12.8711,596700.0
2010-10-20 14:30:00,18.65,18.7,18.6,18.66,529900.0,12.878,12.9126,12.8435,12.8849,529900.0
2010-10-20 15:00:00,18.66,18.68,18.61,18.67,689100.0,12.8849,12.8988,12.8504,12.8919,689100.0
2010-10-20 15:30:00,18.68,18.68,18.52,18.55,1298700.0,12.8988,12.8988,12.7883,12.809,1298700.0
2010-10-21 09:30:00,18.66,18.71,18.5,18.52,726000.0,12.8849,12.9195,12.7745,12.7883,726000.0
2010-10-21 10:00:00,18.52,18.62,18.42,18.58,932200.0,12.7883,12.8573,12.7192,12.8297,932200.0
2010-10-21 10:30:00,18.58,18.65,18.57,18.63,477600.0,12.8297,12.878,12.8228,12.8642,477600.0
2010-10-21 11:00:00,18.63,18.64,18.52,18.56,463400.0,12.8642,12.8711,12.7883,12.8159,463400.0
2010-10-21 11:30:00,18.56,18.6,18.49,18.6,427900.0,12.8159,12.8435,12.7676,12.8435,427900.0
2010-10-21 12:00:00,18.6,18.6,18.49,18.52,347600.0,12.8435,12.8435,12.7676,12.7883,347600.0
2010-10-21 12:30:00,18.53,18.54,18.42,18.46,363200.0,12.7952,12.8021,12.7192,12.7468,363200.0
2010-10-21 13:00:00,18.47,18.52,18.45,18.46,444300.0,12.7537,12.7883,12.7399,12.7468,444300.0
2010-10-21 13:30:00,18.47,18.48,18.26,18.27,570000.0,12.7537,12.7607,12.6087,12.6156,570000.0
2010-10-21 14:00:00,18.27,18.41,18.25,18.39,550300.0,12.6156,12.7123,12.6018,12.6985,550300.0
2010-10-21 14:30:00,18.39,18.47,18.39,18.44,435600.0,12.6985,12.7537,12.6985,12.733,435600.0
2010-10-21 15:00:00,18.45,18.58,18.43,18.55,490700.0,12.7399,12.8297,12.7261,12.809,490700.0
2010-10-21 15:30:00,18.54,18.56,18.47,18.54,1224200.0,12.8021,12.8159,12.7537,12.8021,1224200.0
2010-10-22 09:30:00,18.59,18.64,18.49,18.52,905000.0,12.8366,12.8711,12.7676,12.7883,905000.0
2010-10-22 10:00:00,18.52,18.56,18.46,18.54,346000.0,12.7883,12.8159,12.7468,12.8021,346000.0
2010-10-22 10:30:00,18.53,18.66,18.49,18.6,788100.0,12.7952,12.8849,12.7676,12.8435,788100.0
2010-10-22 11:00:00,18.59,18.62,18.48,18.49,326000.0,12.8366,12.8573,12.7607,12.7676,326000.0
2010-10-22 11:30:00,18.49,18.53,18.46,18.47,280100.0,12.7676,12.7952,12.7468,12.7537,280100.0
2010-10-22 12:00:00,18.47,18.51,18.46,18.51,277500.0,12.7537,12.7814,12.7468,12.7814,277500.0
2010-10-22 12:30:00,18.5,18.58,18.49,18.57,326600.0,12.7745,12.8297,12.7676,12.8228,326600.0
2010-10-22 13:00:00,18.58,18.59,18.53,18.56,185400.0,12.8297,12.8366,12.7952,12.8159,185400.0
2010-10-22 13:30:00,18.56,18.57,18.49,18.49,200600.0,12.8159,12.8228,12.7676,12.7676,200600.0
2010-10-22 14:00:00,18.49,18.59,18.48,18.58,232400.0,12.7676,12.8366,12.7607,12.8297,232400.0
2010-10-22 14:30:00,18.58,18.59,18.52,18.53,324700.0,12.8297,12.8366,12.7883,12.7952,324700.0
2010-10-22 15:00:00,18.53,18.58,18.52,18.53,345800.0,12.7952,12.8297,12.7883,12.7952,345800.0
2010-10-22 15:30:00,18.54,18.6,18.53,18.59,778300.0,12.8021,12.8435,12.7952,12.8366,778300.0
2010-10-25 09:30:00,18.74,18.91,18.63,18.9,756500.0,12.9402,13.0576,12.8642,13.0507,756500.0
2010-10-25 10:00:00,18.91,18.93,18.79,18.8,784100.0,13.0576,13.0714,12.9747,12.9816,784100.0
2010-10-25 10:30:00,18.8,18.8,18.63,18.68,710600.0,12.9816,12.9816,12.8642,12.8988,710600.0
2010-10-25 11:00:00,18.68,18.76,18.64,18.76,251000.0,12.8988,12.954,12.8711,12.954,251000.0
2010-10-25 11:30:00,18.76,18.77,18.68,18.71,298800.0,12.954,12.9609,12.8988,12.9195,298800.0
2010-10-25 12:00:00,18.72,18.72,18.62,18.66,207700.0,12.9264,12.9264,12.8573,12.8849,207700.0
2010-10-25 12:30:00,18.65,18.69,18.63,18.65,220900.0,12.878,12.9057,12.8642,12.878,220900.0
2010-10-25 13:00:00,18.65,18.79,18.63,18.76,499500.0,12.878,12.9747,12.8642,12.954,499500.0
2010-10-25 13:30:00,18.77,18.78,18.73,18.76,224100.0,12.9609,12.9678,12.9333,12.954,224100.0
2010-10-25 14:00:00,18.76,18.8,18.75,18.79,182000.0,12.954,12.9816,12.9471,12.9747,182000.0
2010-10-25 14:30:00,18.79,18.83,18.73,18.78,269600.0,12.9747,13.0023,12.9333,12.9678,269600.0
2010-10-25 15:00:00,18.79,18.87,18.78,18.84,436000.0,12.9747,13.03,12.9678,13.0092,436000.0
2010-10-25 15:30:00,18.84,18.86,18.69,18.71,1177300.0,13.0092,13.023,12.9057,12.9195,1177300.0
2010-10-26 09:30:00,18.57,18.57,18.25,18.33,1215800.0,12.8228,12.8228,12.6018,12.6571,1215800.0
2010-10-26 10:00:00,18.33,18.42,18.3,18.37,1289700.0,12.6571,12.7192,12.6364,12.6847,1289700.0
2010-10-26 10:30:00,18.37,18.41,18.34,18.4,643400.0,12.6847,12.7123,12.664,12.7054,643400.0
2010-10-26 11:00:00,18.4,18.44,18.3,18.38,944700.0,12.7054,12.733,12.6364,12.6916,944700.0
2010-10-26 11:30:00,18.37,18.55,18.35,18.55,553500.0,12.6847,12.809,12.6709,12.809,553500.0
2010-10-26 12:00:00,18.55,18.55,18.4,18.41,347500.0,12.809,12.809,12.7054,12.7123,347500.0
2010-10-26 12:30:00,18.4,18.48,18.4,18.47,367300.0,12.7054,12.7607,12.7054,12.7537,367300.0
2010-10-26 13:00:00,18.47,18.52,18.46,18.47,372700.0,12.7537,12.7883,12.7468,12.7537,372700.0
2010-10-26 13:30:00,18.47,18.54,18.43,18.44,318500.0,12.7537,12.8021,12.7261,12.733,318500.0
2010-10-26 14:00:00,18.43,18.45,18.36,18.43,453700.0,12.7261,12.7399,12.6778,12.7261,453700.0
2010-10-26 14:30:00,18.42,18.46,18.39,18.44,461900.0,12.7192,12.7468,12.6985,12.733,461900.0
2010-10-26 15:00:00,18.43,18.51,18.42,18.48,523800.0,12.7261,12.7814,12.7192,12.7607,523800.0
2010-10-26 15:30:00,18.47,18.5,18.41,18.46,1367200.0,12.7537,12.7745,12.7123,12.7468,1367200.0
2010-10-27 09:30:00,18.31,18.55,18.2,18.52,891900.0,12.6433,12.809,12.5673,12.7883,891900.0
2010-10-27 10:00:00,18.53,18.58,18.35,18.38,555400.0,12.7952,12.8297,12.6709,12.6916,555400.0
2010-10-27 10:30:00,18.37,18.45,18.28,18.28,614200.0,12.6847,12.7399,12.6226,12.6226,614200.0
2010-10-27 11:00:00,18.29,18.32,18.19,18.31,1367200.0,12.6295,12.6502,12.5604,12.6433,1367200.0
2010-10-27 11:30:00,18.31,18.39,18.3,18.33,203200.0,12.6433,12.6985,12.6364,12.6571,203200.0
2010-10-27 12:00:00,18.34,18.37,18.3,18.3,285400.0,12.664,12.6847,12.6364,12.6364,285400.0
2010-10-27 12:30:00,18.3,18.35,18.3,18.34,239900.0,12.6364,12.6709,12.6364,12.664,239900.0
2010-10-27 13:00:00,18.35,18.4,18.27,18.37,332400.0,12.6709,12.7054,12.6156,12.6847,332400.0
2010-10-27 13:30:00,18.37,18.39,18.26,18.29,504100.0,12.6847,12.6985,12.6087,12.6295,504100.0
2010-10-27 14:00:00,18.29,18.31,18.22,18.23,718400.0,12.6295,12.6433,12.5811,12.588,718400.0
2010-10-27 14:30:00,18.23,18.34,18.2,18.31,493200.0,12.588,12.664,12.5673,12.6433,493200.0
2010-10-27 15:00:00,18.31,18.4,18.3,18.36,437000.0,12.6433,12.7054,12.6364,12.6778,437000.0
2010-10-27 15:30:00,18.36,18.46,18.35,18.44,1089400.0,12.6778,12.7468,12.6709,12.733,1089400.0
2010-10-28 09:30:00,18.65,18.75,18.5,18.5,1278900.0,12.878,12.9471,12.7745,12.7745,1278900.0
2010-10-28 10:00:00,18.51,18.56,18.47,18.48,679900.0,12.7814,12.8159,12.7537,12.7607,679900.0
2010-10-28 10:30:00,18.48,18.57,18.44,18.55,534200.0,12.7607,12.8228,12.733,12.809,534200.0
2010-10-28 11:00:00,18.54,18.61,18.52,18.57,670100.0,12.8021,12.8504,12.7883,12.8228,670100.0
2010-10-28 11:30:00,18.56,18.57,18.32,18.32,799800.0,12.8159,12.8228,12.6502,12.6502,799800.0
2010-10-28 12:00:00,18.32,18.4,18.3,18.33,680800.0,12.6502,12.7054,12.6364,12.6571,680800.0
2010-10-28 12:30:00,18.33,18.44,18.3,18.33,374200.0,12.6571,12.733,12.6364,12.6571,374200.0
2010-10-28 13:00:00,18.33,18.5,18.3,18.36,736300.0,12.6571,12.7745,12.6364,12.6778,736300.0
2010-10-28 13:30:00,18.37,18.46,18.36,18.4,498600.0,12.6847,12.7468,12.6778,12.7054,498600.0
2010-10-28 14:00:00,18.39,18.49,18.39,18.48,409200.0,12.6985,12.7676,12.6985,12.7607,409200.0
2010-10-28 14:30:00,18.47,18.56,18.45,18.55,448100.0,12.7537,12.8159,12.7399,12.809,448100.0
2010-10-28 15:00:00,18.53,18.58,18.49,18.56,876300.0,12.7952,12.8297,12.7676,12.8159,876300.0
2010-10-28 15:30:00,18.56,18.56,18.46,18.48,2198200.0,12.8159,12.8159,12.7468,12.7607,2198200.0
2010-10-29 09:30:00,18.54,18.65,18.45,18.5,964400.0,12.8021,12.878,12.7399,12.7745,964400.0
2010-10-29 10:00:00,18.5,18.64,18.44,18.64,1570700.0,12.7745,12.8711,12.733,12.8711,1570700.0
2010-10-29 10:30:00,18.64,18.67,18.57,18.61,592100.0,12.8711,12.8919,12.8228,12.8504,592100.0
2010-10-29 11:00:00,18.6,18.61,18.5,18.59,699700.0,12.8435,12.8504,12.7745,12.8366,699700.0
2010-10-29 11:30:00,18.58,18.58,18.42,18.45,643300.0,12.8297,12.8297,12.7192,12.7399,643300.0
2010-10-29 12:00:00,18.44,18.5,18.41,18.5,580200.0,12.733,12.7745,12.7123,12.7745,580200.0
2010-10-29 12:30:00,18.5,18.52,18.47,18.51,273200.0,12.7745,12.7883,12.7537,12.7814,273200.0
2010-10-29 13:00:00,18.51,18.54,18.48,18.53,481700.0,12.7814,12.8021,12.7607,12.7952,481700.0
2010-10-29 13:30:00,18.53,18.55,18.52,18.54,849200.0,12.7952,12.809,12.7883,12.8021,849200.0
2010-10-29 14:00:00,18.55,18.61,18.46,18.51,974300.0,12.809,12.8504,12.7468,12.7814,974300.0
2010-10-29 14:30:00,18.51,18.52,18.4,18.4,699800.0,12.7814,12.7883,12.7054,12.7054,699800.0
2010-10-29 15:00:00,18.4,18.43,18.39,18.41,917200.0,12.7054,12.7261,12.6985,12.7123,917200.0
2010-10-29 15:30:00,18.41,18.45,18.27,18.31,3536100.0,12.7123,12.7399,12.6156,12.6433,3536100.0
2010-11-01 09:30:00,18.6,18.75,18.35,18.55,2758100.0,12.8435,12.9471,12.6709,12.809,2758100.0
2010-11-01 10:00:00,18.55,18.66,18.46,18.52,1366400.0,12.809,12.8849,12.7468,12.7883,1366400.0
2010-11-01 10:30:00,18.53,18.72,18.5,18.55,1076200.0,12.7952,12.9264,12.7745,12.809,1076200.0
2010-11-01 11:00:00,18.55,18.6,18.45,18.48,1267200.0,12.809,12.8435,12.7399,12.7607,1267200.0
2010-11-01 11:30:00,18.49,18.54,18.4,18.44,1023100.0,12.7676,12.8021,12.7054,12.733,1023100.0
2010-11-01 12:00:00,18.45,18.52,18.42,18.47,866900.0,12.7399,12.7883,12.7192,12.7537,866900.0
2010-11-01 12:30:00,18.46,18.6,18.45,18.55,558200.0,12.7468,12.8435,12.7399,12.809,558200.0
2010-11-01 13:00:00,18.55,18.58,18.48,18.51,665900.0,12.809,12.8297,12.7607,12.7814,665900.0
2010-11-01 13:30:00,18.5,18.58,18.48,18.51,514000.0,12.7745,12.8297,12.7607,12.7814,514000.0
2010-11-01 14:00:00,18.5,18.52,18.44,18.49,831200.0,12.7745,12.7883,12.733,12.7676,831200.0
2010-11-01 14:30:00,18.5,18.59,18.44,18.47,1139200.0,12.7745,12.8366,12.733,12.7537,1139200.0
2010-11-01 15:00:00,18.47,18.47,18.35,18.4,1187700.0,12.7537,12.7537,12.6709,12.7054,1187700.0
2010-11-01 15:30:00,18.4,18.51,18.35,18.5,2036500.0,12.7054,12.7814,12.6709,12.7745,2036500.0
2010-11-02 09:30:00,18.53,18.6,18.19,18.31,2279200.0,12.7952,12.8435,12.5604,12.6433,2279200.0
2010-11-02 10:00:00,18.32,18.32,18.1,18.25,1243500.0,12.6502,12.6502,12.4983,12.6018,1243500.0
2010-11-02 10:30:00,18.25,18.32,18.2,18.27,997400.0,12.6018,12.6502,12.5673,12.6156,997400.0
2010-11-02 11:00:00,18.27,18.31,18.18,18.23,671300.0,12.6156,12.6433,12.5535,12.588,671300.0
2010-11-02 11:30:00,18.24,18.26,18.14,18.19,568000.0,12.5949,12.6087,12.5259,12.5604,568000.0
2010-11-02 12:00:00,18.2,18.28,18.12,18.23,601600.0,12.5673,12.6226,12.5121,12.588,601600.0
2010-11-02 12:30:00,18.22,18.32,18.19,18.29,291400.0,12.5811,12.6502,12.5604,12.6295,291400.0
2010-11-02 13:00:00,18.3,18.32,18.24,18.28,300000.0,12.6364,12.6502,12.5949,12.6226,300000.0
2010-11-02 13:30:00,18.29,18.44,18.28,18.39,813600.0,12.6295,12.733,12.6226,12.6985,813600.0
2010-11-02 14:00:00,18.39,18.4,18.2,18.3,607600.0,12.6985,12.7054,12.5673,12.6364,607600.0
2010-11-02 14:30:00,18.3,18.36,18.23,18.35,479100.0,12.6364,12.6778,12.588,12.6709,479100.0
2010-11-02 15:00:00,18.36,18.36,18.3,18.33,582200.0,12.6778,12.6778,12.6364,12.6571,582200.0
2010-11-02 15:30:00,18.33,18.34,18.28,18.32,1582600.0,12.6571,12.664,12.6226,12.6502,1582600.0
2010-11-03 09:30:00,18.29,18.34,18.05,18.22,1342600.0,12.6295,12.664,12.4637,12.5811,1342600.0
2010-11-03 10:00:00,18.22,18.25,18.14,18.15,560400.0,12.5811,12.6018,12.5259,12.5328,560400.0
2010-11-03 10:30:00,18.15,18.22,18.13,18.19,600900.0,12.5328,12.5811,12.519,12.5604,600900.0
2010-11-03 11:00:00,18.2,18.24,18.13,18.18,538900.0,12.5673,12.5949,12.519,12.5535,538900.0
2010-11-03 11:30:00,18.19,18.22,18.16,18.2,398300.0,12.5604,12.5811,12.5397,12.5673,398300.0
2010-11-03 12:00:00,18.2,18.2,18.18,18.18,316400.0,12.5673,12.5673,12.5535,12.5535,316400.0
2010-11-03 12:30:00,18.18,18.24,18.18,18.2,357900.0,12.5535,12.5949,12.5535,12.5673,357900.0
2010-11-03 13:00:00,18.21,18.29,18.2,18.25,306800.0,12.5742,12.6295,12.5673,12.6018,306800.0
2010-11-03 13:30:00,18.26,18.28,18.19,18.27,564100.0,12.6087,12.6226,12.5604,12.6156,564100.0
2010-11-03 14:00:00,18.27,18.49,18.21,18.26,2431800.0,12.6156,12.7676,12.5742,12.6087,2431800.0
2010-11-03 14:30:00,18.26,18.49,18.19,18.48,1108400.0,12.6087,12.7676,12.5604,12.7607,1108400.0
2010-11-03 15:00:00,18.47,18.65,18.45,18.6,2079500.0,12.7537,12.878,12.7399,12.8435,2079500.0
2010-11-03 15:30:00,18.6,18.61,18.47,18.59,1707900.0,12.8435,12.8504,12.7537,12.8366,1707900.0
2010-11-04 09:30:00,18.81,18.96,18.78,18.78,1491900.0,12.9885,13.0921,12.9678,12.9678,1491900.0
2010-11-04 10:00:00,18.78,18.79,18.7,18.76,1091700.0,12.9678,12.9747,12.9126,12.954,1091700.0
2010-11-04 10:30:00,18.76,18.85,18.72,18.85,1134300.0,12.954,13.0161,12.9264,13.0161,1134300.0
2010-11-04 11:00:00,18.84,18.97,18.84,18.94,2260300.0,13.0092,13.099,13.0092,13.0783,2260300.0
2010-11-04 11:30:00,18.94,19.0,18.93,18.95,917300.0,13.0783,13.1197,13.0714,13.0852,917300.0
2010-11-04 12:00:00,18.96,18.97,18.91,18.94,813100.0,13.0921,13.099,13.0576,13.0783,813100.0
2010-11-04 12:30:00,18.93,18.97,18.91,18.92,678100.0,13.0714,13.099,13.0576,13.0645,678100.0
2010-11-04 13:00:00,18.92,18.96,18.89,18.9,751500.0,13.0645,13.0921,13.0438,13.0507,751500.0
2010-11-04 13:30:00,18.9,18.91,18.79,18.82,622600.0,13.0507,13.0576,12.9747,12.9954,622600.0
2010-11-04 14:00:00,18.82,18.91,18.82,18.85,499500.0,12.9954,13.0576,12.9954,13.0161,499500.0
2010-11-04 14:30:00,18.86,18.95,18.86,18.93,532100.0,13.023,13.0852,13.023,13.0714,532100.0
2010-11-04 15:00:00,18.93,18.96,18.9,18.95,900000.0,13.0714,13.0921,13.0507,13.0852,900000.0
2010-11-04 15:30:00,18.95,18.95,18.89,18.92,1644400.0,13.0852,13.0852,13.0438,13.0645,1644400.0
2010-11-05 09:30:00,18.88,18.99,18.85,18.86,747000.0,13.0369,13.1128,13.0161,13.023,747000.0
2010-11-05 10:00:00,18.86,18.94,18.84,18.91,790700.0,13.023,13.0783,13.0092,13.0576,790700.0
2010-11-05 10:30:00,18.9,18.97,18.9,18.91,599000.0,13.0507,13.099,13.0507,13.0576,599000.0
2010-11-05 11:00:00,18.92,18.92,18.85,18.91,351900.0,13.0645,13.0645,13.0161,13.0576,351900.0
2010-11-05 11:30:00,18.91,18.92,18.8,18.8,314800.0,13.0576,13.0645,12.9816,12.9816,314800.0
2010-11-05 12:00:00,18.81,18.82,18.68,18.7,783200.0,12.9885,12.9954,12.8988,12.9126,783200.0
2010-11-05 12:30:00,18.69,18.79,18.68,18.75,619500.0,12.9057,12.9747,12.8988,12.9471,619500.0
2010-11-05 13:00:00,18.75,18.81,18.74,18.77,368100.0,12.9471,12.9885,12.9402,12.9609,368100.0
2010-11-05 13:30:00,18.77,18.82,18.76,18.82,366300.0,12.9609,12.9954,12.954,12.9954,366300.0
2010-11-05 14:00:00,18.82,18.83,18.7,18.74,416600.0,12.9954,13.0023,12.9126,12.9402,416600.0
2010-11-05 14:30:00,18.74,18.81,18.73,18.76,408400.0,12.9402,12.9885,12.9333,12.954,408400.0
2010-11-05 15:00:00,18.76,18.78,18.71,18.77,431700.0,12.954,12.9678,12.9195,12.9609,431700.0
2010-11-05 15:30:00,18.77,18.88,18.76,18.87,1169500.0,12.9609,13.0369,12.954,13.03,1169500.0
2010-11-08 09:30:00,18.71,18.84,18.54,18.69,1139900.0,12.9195,13.0092,12.8021,12.9057,1139900.0
2010-11-08 10:00:00,18.69,18.89,18.66,18.88,1119100.0,12.9057,13.0438,12.8849,13.0369,1119100.0
2010-11-08 10:30:00,18.89,19.02,18.88,19.0,1155900.0,13.0438,13.1335,13.0369,13.1197,1155900.0
2010-11-08 11:00:00,19.0,19.0,18.91,18.94,539700.0,13.1197,13.1197,13.0576,13.0783,539700.0
2010-11-08 11:30:00,18.93,18.97,18.92,18.96,335700.0,13.0714,13.099,13.0645,13.0921,335700.0
2010-11-08 12:00:00,18.96,18.98,18.93,18.98,223100.0,13.0921,13.1059,13.0714,13.1059,223100.0
2010-11-08 12:30:00,18.98,19.02,18.97,19.01,320200.0,13.1059,13.1335,13.099,13.1266,320200.0
2010-11-08 13:00:00,19.01,19.1,19.01,19.1,543500.0,13.1266,13.1888,13.1266,13.1888,543500.0
2010-11-08 13:30:00,19.09,19.1,19.02,19.04,396700.0,13.1819,13.1888,13.1335,13.1473,396700.0
2010-11-08 14:00:00,19.04,19.06,19.01,19.04,406300.0,13.1473,13.1612,13.1266,13.1473,406300.0
2010-11-08 14:30:00,19.04,19.05,18.94,18.94,326100.0,13.1473,13.1542,13.0783,13.0783,326100.0
2010-11-08 15:00:00,18.94,19.01,18.94,18.96,551600.0,13.0783,13.1266,13.0783,13.0921,551600.0
2010-11-08 15:30:00,18.97,19.0,18.94,18.97,1504700.0,13.099,13.1197,13.0783,13.099,1504700.0
2010-11-09 09:30:00,18.99,19.1,18.89,19.06,1050400.0,13.1128,13.1888,13.0438,13.1612,1050400.0
2010-11-09 10:00:00,19.06,19.25,19.03,19.18,1792800.0,13.1612,13.2923,13.1404,13.244,1792800.0
2010-11-09 10:30:00,19.18,19.18,19.12,19.15,704800.0,13.244,13.244,13.2026,13.2233,704800.0
2010-11-09 11:00:00,19.14,19.15,19.07,19.09,647800.0,13.2164,13.2233,13.1681,13.1819,647800.0
2010-11-09 11:30:00,19.1,19.16,19.07,19.07,668700.0,13.1888,13.2302,13.1681,13.1681,668700.0
2010-11-09 12:00:00,19.07,19.08,19.02,19.05,497800.0,13.1681,13.175,13.1335,13.1542,497800.0
2010-11-09 12:30:00,19.05,19.09,19.04,19.07,415000.0,13.1542,13.1819,13.1473,13.1681,415000.0
2010-11-09 13:00:00,19.07,19.14,19.07,19.08,585600.0,13.1681,13.2164,13.1681,13.175,585600.0
2010-11-09 13:30:00,19.07,19.11,18.99,19.02,769500.0,13.1681,13.1957,13.1128,13.1335,769500.0
2010-11-09 14:00:00,19.03,19.06,19.0,19.01,559800.0,13.1404,13.1612,13.1197,13.1266,559800.0
2010-11-09 14:30:00,19.01,19.04,18.97,18.99,394200.0,13.1266,13.1473,13.099,13.1128,394200.0
2010-11-09 15:00:00,18.99,18.99,18.93,18.97,671600.0,13.1128,13.1128,13.0714,13.099,671600.0
2010-11-09 15:30:00,18.97,18.98,18.86,18.96,1695900.0,13.099,13.1059,13.023,13.0921,1695900.0
2010-11-10 09:30:00,18.98,19.04,18.62,18.66,1425300.0,13.1059,13.1473,12.8573,12.8849,1425300.0
2010-11-10 10:00:00,18.66,18.71,18.55,18.57,2739200.0,12.8849,12.9195,12.809,12.8228,2739200.0
2010-11-10 10:30:00,18.56,18.63,18.53,18.58,2169300.0,12.8159,12.8642,12.7952,12.8297,2169300.0
2010-11-10 11:00:00,18.58,18.61,18.5,18.55,1312700.0,12.8297,12.8504,12.7745,12.809,1312700.0
2010-11-10 11:30:00,18.55,18.67,18.51,18.64,1719000.0,12.809,12.8919,12.7814,12.8711,1719000.0
2010-11-10 12:00:00,18.64,18.71,18.6,18.68,2027500.0,12.8711,12.9195,12.8435,12.8988,2027500.0
2010-11-10 12:30:00,18.68,18.74,18.65,18.68,1403300.0,12.8988,12.9402,12.878,12.8988,1403300.0
2010-11-10 13:00:00,18.68,18.85,18.65,18.83,1443400.0,12.8988,13.0161,12.878,13.0023,1443400.0
2010-11-10 13:30:00,18.84,18.88,18.77,18.78,890800.0,13.0092,13.0369,12.9609,12.9678,890800.0
2010-11-10 14:00:00,18.78,18.83,18.72,18.75,1128100.0,12.9678,13.0023,12.9264,12.9471,1128100.0
2010-11-10 14:30:00,18.74,18.76,18.7,18.76,534100.0,12.9402,12.954,12.9126,12.954,534100.0
2010-11-10 15:00:00,18.75,18.81,18.71,18.78,717100.0,12.9471,12.9885,12.9195,12.9678,717100.0
2010-11-10 15:30:00,18.78,18.81,18.72,18.77,2128900.0,12.9678,12.9885,12.9264,12.9609,2128900.0
2010-11-11 09:30:00,18.66,18.66,18.33,18.47,1686000.0,12.8849,12.8849,12.6571,12.7537,1686000.0
2010-11-11 10:00:00,18.47,18.56,18.4,18.53,712800.0,12.7537,12.8159,12.7054,12.7952,712800.0
2010-11-11 10:30:00,18.53,18.54,18.42,18.42,726600.0,12.7952,12.8021,12.7192,12.7192,726600.0
2010-11-11 11:00:00,18.42,18.49,18.38,18.42,693500.0,12.7192,12.7676,12.6916,12.7192,693500.0
2010-11-11 11:30:00,18.42,18.56,18.41,18.51,757900.0,12.7192,12.8159,12.7123,12.7814,757900.0
2010-11-11 12:00:00,18.51,18.58,18.45,18.48,621700.0,12.7814,12.8297,12.7399,12.7607,621700.0
2010-11-11 12:30:00,18.49,18.51,18.46,18.47,406600.0,12.7676,12.7814,12.7468,12.7537,406600.0
2010-11-11 13:00:00,18.47,18.52,18.43,18.51,351000.0,12.7537,12.7883,12.7261,12.7814,351000.0
2010-11-11 13:30:00,18.5,18.6,18.5,18.58,439100.0,12.7745,12.8435,12.7745,12.8297,439100.0
2010-11-11 14:00:00,18.57,18.6,18.56,18.57,409500.0,12.8228,12.8435,12.8159,12.8228,409500.0
2010-11-11 14:30:00,18.58,18.63,18.52,18.52,409200.0,12.8297,12.8642,12.7883,12.7883,409200.0
2010-11-11 15:00:00,18.52,18.57,18.5,18.55,532700.0,12.7883,12.8228,12.7745,12.809,532700.0
2010-11-11 15:30:00,18.55,18.61,18.48,18.6,1399200.0,12.809,12.8504,12.7607,12.8435,1399200.0
2010-11-12 09:30:00,18.5,18.63,18.32,18.55,811700.0,12.7745,12.8642,12.6502,12.809,811700.0
2010-11-12 10:00:00,18.54,18.61,18.46,18.5,762500.0,12.8021,12.8504,12.7468,12.7745,762500.0
2010-11-12 10:30:00,18.49,18.5,18.38,18.39,740000.0,12.7676,12.7745,12.6916,12.6985,740000.0
2010-11-12 11:00:00,18.38,18.48,18.37,18.44,438400.0,12.6916,12.7607,12.6847,12.733,438400.0
2010-11-12 11:30:00,18.45,18.45,18.33,18.37,414600.0,12.7399,12.7399,12.6571,12.6847,414600.0
2010-11-12 12:00:00,18.37,18.41,18.33,18.33,760700.0,12.6847,12.7123,12.6571,12.6571,760700.0
2010-11-12 12:30:00,18.33,18.38,18.24,18.27,673500.0,12.6571,12.6916,12.5949,12.6156,673500.0
2010-11-12 13:00:00,18.26,18.36,18.22,18.33,553600.0,12.6087,12.6778,12.5811,12.6571,553600.0
2010-11-12 13:30:00,18.32,18.41,18.3,18.3,370800.0,12.6502,12.7123,12.6364,12.6364,370800.0
2010-11-12 14:00:00,18.3,18.31,18.25,18.27,518100.0,12.6364,12.6433,12.6018,12.6156,518100.0
2010-11-12 14:30:00,18.26,18.37,18.25,18.35,508400.0,12.6087,12.6847,12.6018,12.6709,508400.0
2010-11-12 15:00:00,18.35,18.44,18.34,18.4,670400.0,12.6709,12.733,12.664,12.7054,670400.0
2010-11-12 15:30:00,18.4,18.41,18.32,18.35,1347900.0,12.7054,12.7123,12.6502,12.6709,1347900.0
2010-11-15 09:30:00,18.42,18.42,18.2,18.31,819100.0,12.7543,12.7543,12.6019,12.6781,819100.0
2010-11-15 10:00:00,18.31,18.38,18.27,18.34,578400.0,12.6781,12.7266,12.6504,12.6989,578400.0
2010-11-15 10:30:00,18.33,18.44,18.3,18.33,823300.0,12.6919,12.7681,12.6712,12.6919,823300.0
2010-11-15 11:00:00,18.33,18.36,18.26,18.29,436800.0,12.6919,12.7127,12.6435,12.6642,436800.0
2010-11-15 11:30:00,18.29,18.39,18.29,18.36,416000.0,12.6642,12.7335,12.6642,12.7127,416000.0
2010-11-15 12:00:00,18.36,18.37,18.33,18.34,601100.0,12.7127,12.7196,12.6919,12.6989,601100.0
2010-11-15 12:30:00,18.34,18.36,18.33,18.36,387300.0,12.6989,12.7127,12.6919,12.7127,387300.0
2010-11-15 13:00:00,18.36,18.37,18.33,18.34,388000.0,12.7127,12.7196,12.6919,12.6989,388000.0
2010-11-15 13:30:00,18.34,18.38,18.34,18.34,441400.0,12.6989,12.7266,12.6989,12.6989,441400.0
2010-11-15 14:00:00,18.35,18.36,18.25,18.26,642800.0,12.7058,12.7127,12.6366,12.6435,642800.0
2010-11-15 14:30:00,18.26,18.32,18.23,18.29,401400.0,12.6435,12.685,12.6227,12.6642,401400.0
2010-11-15 15:00:00,18.3,18.3,18.18,18.19,859100.0,12.6712,12.6712,12.5881,12.595,859100.0
2010-11-15 15:30:00,18.19,18.23,18.14,18.14,1954700.0,12.595,12.6227,12.5604,12.5604,1954700.0
2010-11-16 09:30:00,18.0,18.02,17.65,17.97,1579500.0,12.4634,12.4773,12.2211,12.4427,1579500.0
2010-11-16 10:00:00,17.96,17.99,17.85,17.85,1049700.0,12.4358,12.4565,12.3596,12.3596,1049700.0
2010-11-16 10:30:00,17.86,17.86,17.77,17.79,1299200.0,12.3665,12.3665,12.3042,12.318,1299200.0
2010-11-16 11:00:00,17.8,17.8,17.56,17.58,1683100.0,12.325,12.325,12.1588,12.1726,1683100.0
2010-11-16 11:30:00,17.59,17.61,17.47,17.55,1634100.0,12.1796,12.1934,12.0965,12.1519,1634100.0
2010-11-16 12:00:00,17.54,17.73,17.52,17.56,1778600.0,12.1449,12.2765,12.1311,12.1588,1778600.0
2010-11-16 12:30:00,17.56,17.57,17.42,17.47,1349200.0,12.1588,12.1657,12.0618,12.0965,1349200.0
2010-11-16 13:00:00,17.47,17.51,17.43,17.49,865600.0,12.0965,12.1242,12.0688,12.1103,865600.0
2010-11-16 13:30:00,17.49,17.57,17.48,17.55,969200.0,12.1103,12.1657,12.1034,12.1519,969200.0
2010-11-16 14:00:00,17.54,17.55,17.49,17.5,1190900.0,12.1449,12.1519,12.1103,12.1172,1190900.0
2010-11-16 14:30:00,17.5,17.5,17.44,17.48,1340400.0,12.1172,12.1172,12.0757,12.1034,1340400.0
2010-11-16 15:00:00,17.48,17.51,17.42,17.48,1093700.0,12.1034,12.1242,12.0618,12.1034,1093700.0
2010-11-16 15:30:00,17.48,17.5,17.43,17.43,4340800.0,12.1034,12.1172,12.0688,12.0688,4340800.0
2010-11-17 09:30:00,17.15,17.49,17.15,17.39,2350800.0,11.8749,12.1103,11.8749,12.0411,2350800.0
2010-11-17 10:00:00,17.39,17.47,17.36,17.42,2740800.0,12.0411,12.0965,12.0203,12.0618,2740800.0
2010-11-17 10:30:00,17.43,17.64,17.4,17.55,2017700.0,12.0688,12.2142,12.048,12.1519,2017700.0
2010-11-17 11:00:00,17.54,17.7,17.53,17.62,1464300.0,12.1449,12.2557,12.138,12.2003,1464300.0
2010-11-17 11:30:00,17.62,17.62,17.53,17.58,893400.0,12.2003,12.2003,12.138,12.1726,893400.0
2010-11-17 12:00:00,17.59,17.6,17.48,17.5,655800.0,12.1796,12.1865,12.1034,12.1172,655800.0
2010-11-17 12:30:00,17.5,17.51,17.4,17.49,886300.0,12.1172,12.1242,12.048,12.1103,886300.0
2010-11-17 13:00:00,17.49,17.52,17.47,17.48,388100.0,12.1103,12.1311,12.0965,12.1034,388100.0
2010-11-17 13:30:00,17.48,17.49,17.39,17.4,981900.0,12.1034,12.1103,12.0411,12.048,981900.0
2010-11-17 14:00:00,17.4,17.47,17.4,17.46,936400.0,12.048,12.0965,12.048,12.0895,936400.0
2010-11-17 14:30:00,17.46,17.47,17.39,17.4,532800.0,12.0895,12.0965,12.0411,12.048,532800.0
2010-11-17 15:00:00,17.41,17.42,17.32,17.35,1473600.0,12.0549,12.0618,11.9926,12.0134,1473600.0
2010-11-17 15:30:00,17.35,17.46,17.35,17.44,1736400.0,12.0134,12.0895,12.0134,12.0757,1736400.0
2010-11-18 09:30:00,17.67,17.77,17.54,17.6,1539100.0,12.235,12.3042,12.1449,12.1865,1539100.0
2010-11-18 10:00:00,17.6,17.78,17.6,17.7,859300.0,12.1865,12.3111,12.1865,12.2557,859300.0
2010-11-18 10:30:00,17.69,17.7,17.65,17.68,509800.0,12.2488,12.2557,12.2211,12.2419,509800.0
2010-11-18 11:00:00,17.68,17.7,17.59,17.6,560000.0,12.2419,12.2557,12.1796,12.1865,560000.0
2010-11-18 11:30:00,17.59,17.65,17.57,17.6,716600.0,12.1796,12.2211,12.1657,12.1865,716600.0
2010-11-18 12:00:00,17.6,17.64,17.6,17.62,477100.0,12.1865,12.2142,12.1865,12.2003,477100.0
2010-11-18 12:30:00,17.61,17.64,17.61,17.61,597900.0,12.1934,12.2142,12.1934,12.1934,597900.0
2010-11-18 13:00:00,17.61,17.62,17.57,17.6,473300.0,12.1934,12.2003,12.1657,12.1865,473300.0
2010-11-18 13:30:00,17.61,17.66,17.6,17.65,550500.0,12.1934,12.228,12.1865,12.2211,550500.0
2010-11-18 14:00:00,17.64,17.69,17.64,17.67,519400.0,12.2142,12.2488,12.2142,12.235,519400.0
2010-11-18 14:30:00,17.66,17.72,17.66,17.69,387300.0,12.228,12.2696,12.228,12.2488,387300.0
2010-11-18 15:00:00,17.7,17.74,17.69,17.74,846800.0,12.2557,12.2834,12.2488,12.2834,846800.0
2010-11-18 15:30:00,17.74,17.74,17.69,17.74,1541800.0,12.2834,12.2834,12.2488,12.2834,1541800.0
2010-11-19 09:30:00,17.74,17.79,17.63,17.68,2188900.0,12.2834,12.318,12.2073,12.2419,2188900.0
2010-11-19 10:00:00,17.68,17.74,17.64,17.66,375800.0,12.2419,12.2834,12.2142,12.228,375800.0
2010-11-19 10:30:00,17.65,17.74,17.61,17.69,539800.0,12.2211,12.2834,12.1934,12.2488,539800.0
2010-11-19 11:00:00,17.69,17.76,17.67,17.68,625100.0,12.2488,12.2973,12.235,12.2419,625100.0
2010-11-19 11:30:00,17.69,17.76,17.68,17.74,459600.0,12.2488,12.2973,12.2419,12.2834,459600.0
2010-11-19 12:00:00,17.74,17.75,17.73,17.73,432200.0,12.2834,12.2903,12.2765,12.2765,432200.0
2010-11-19 12:30:00,17.73,17.8,17.73,17.8,313600.0,12.2765,12.325,12.2765,12.325,313600.0
2010-11-19 13:00:00,17.79,17.82,17.75,17.8,570300.0,12.318,12.3388,12.2903,12.325,570300.0
2010-11-19 13:30:00,17.8,17.81,17.78,17.8,615900.0,12.325,12.3319,12.3111,12.325,615900.0
2010-11-19 14:00:00,17.8,17.81,17.78,17.81,405800.0,12.325,12.3319,12.3111,12.3319,405800.0
2010-11-19 14:30:00,17.81,17.83,17.79,17.81,363000.0,12.3319,12.3457,12.318,12.3319,363000.0
2010-11-19 15:00:00,17.81,17.81,17.73,17.73,385600.0,12.3319,12.3319,12.2765,12.2765,385600.0
2010-11-19 15:30:00,17.74,17.83,17.73,17.83,1596100.0,12.2834,12.3457,12.2765,12.3457,1596100.0
2010-11-22 09:30:00,17.79,18.29,17.75,18.28,2690700.0,12.318,12.6642,12.2903,12.6573,2690700.0
2010-11-22 10:00:00,18.28,18.29,17.96,17.96,1783500.0,12.6573,12.6642,12.4358,12.4358,1783500.0
2010-11-22 10:30:00,17.96,18.01,17.88,17.92,1179300.0,12.4358,12.4704,12.3804,12.4081,1179300.0
2010-11-22 11:00:00,17.92,18.01,17.9,17.97,1152900.0,12.4081,12.4704,12.3942,12.4427,1152900.0
2010-11-22 11:30:00,17.98,18.0,17.94,17.99,482900.0,12.4496,12.4634,12.4219,12.4565,482900.0
2010-11-22 12:00:00,17.99,18.01,17.93,17.93,773000.0,12.4565,12.4704,12.415,12.415,773000.0
2010-11-22 12:30:00,17.93,17.97,17.83,17.88,1398000.0,12.415,12.4427,12.3457,12.3804,1398000.0
2010-11-22 13:00:00,17.88,17.95,17.85,17.94,627000.0,12.3804,12.4288,12.3596,12.4219,627000.0
2010-11-22 13:30:00,17.94,17.99,17.93,17.94,673600.0,12.4219,12.4565,12.415,12.4219,673600.0
2010-11-22 14:00:00,17.94,18.0,17.91,17.96,629500.0,12.4219,12.4634,12.4011,12.4358,629500.0
2010-11-22 14:30:00,17.96,18.04,17.96,18.0,651000.0,12.4358,12.4911,12.4358,12.4634,651000.0
2010-11-22 15:00:00,18.01,18.02,17.91,17.92,928300.0,12.4704,12.4773,12.4011,12.4081,928300.0
2010-11-22 15:30:00,17.92,18.0,17.89,17.99,2010300.0,12.4081,12.4634,12.3873,12.4565,2010300.0
2010-11-23 09:30:00,17.75,17.9,17.72,17.73,1184300.0,12.2903,12.3942,12.2696,12.2765,1184300.0
2010-11-23 10:00:00,17.73,17.8,17.7,17.77,1024700.0,12.2765,12.325,12.2557,12.3042,1024700.0
2010-11-23 10:30:00,17.77,17.81,17.74,17.75,1242600.0,12.3042,12.3319,12.2834,12.2903,1242600.0
2010-11-23 11:00:00,17.75,17.75,17.62,17.69,1172400.0,12.2903,12.2903,12.2003,12.2488,1172400.0
2010-11-23 11:30:00,17.69,17.72,17.66,17.7,554200.0,12.2488,12.2696,12.228,12.2557,554200.0
2010-11-23 12:00:00,17.7,17.76,17.69,17.71,472900.0,12.2557,12.2973,12.2488,12.2626,472900.0
2010-11-23 12:30:00,17.71,17.76,17.67,17.75,705700.0,12.2626,12.2973,12.235,12.2903,705700.0
2010-11-23 13:00:00,17.75,17.78,17.74,17.76,435500.0,12.2903,12.3111,12.2834,12.2973,435500.0
2010-11-23 13:30:00,17.77,17.79,17.72,17.74,440000.0,12.3042,12.318,12.2696,12.2834,440000.0
2010-11-23 14:00:00,17.74,17.78,17.7,17.74,504400.0,12.2834,12.3111,12.2557,12.2834,504400.0
2010-11-23 14:30:00,17.74,17.78,17.7,17.75,502500.0,12.2834,12.3111,12.2557,12.2903,502500.0
2010-11-23 15:00:00,17.75,17.78,17.7,17.73,582400.0,12.2903,12.3111,12.2557,12.2765,582400.0
2010-11-23 15:30:00,17.73,17.78,17.7,17.75,1721600.0,12.2765,12.3111,12.2557,12.2903,1721600.0
2010-11-24 09:30:00,17.85,18.02,17.81,17.92,1561700.0,12.3596,12.4773,12.3319,12.4081,1561700.0
2010-11-24 10:00:00,17.92,18.01,17.88,17.97,1202700.0,12.4081,12.4704,12.3804,12.4427,1202700.0
2010-11-24 10:30:00,17.97,17.99,17.9,17.92,874600.0,12.4427,12.4565,12.3942,12.4081,874600.0
2010-11-24 11:00:00,17.92,17.97,17.91,17.95,757500.0,12.4081,12.4427,12.4011,12.4288,757500.0
2010-11-24 11:30:00,17.95,18.03,17.94,18.03,1298400.0,12.4288,12.4842,12.4219,12.4842,1298400.0
2010-11-24 12:00:00,18.02,18.05,17.99,18.01,2797500.0,12.4773,12.4981,12.4565,12.4704,2797500.0
2010-11-24 12:30:00,18.02,18.07,17.99,18.03,1171900.0,12.4773,12.5119,12.4565,12.4842,1171900.0
2010-11-24 13:00:00,18.04,18.18,18.03,18.1,919200.0,12.4911,12.5881,12.4842,12.5327,919200.0
2010-11-24 13:30:00,18.1,18.17,18.1,18.14,873700.0,12.5327,12.5812,12.5327,12.5604,873700.0
2010-11-24 14:00:00,18.14,18.17,18.13,18.15,776600.0,12.5604,12.5812,12.5535,12.5673,776600.0
2010-11-24 14:30:00,18.16,18.16,18.08,18.14,693900.0,12.5742,12.5742,12.5188,12.5604,693900.0
2010-11-24 15:00:00,18.13,18.14,18.1,18.12,770600.0,12.5535,12.5604,12.5327,12.5465,770600.0
2010-11-24 15:30:00,18.12,18.16,18.07,18.14,1748800.0,12.5465,12.5742,12.5119,12.5604,1748800.0
2010-11-26 09:30:00,17.94,18.09,17.94,18.03,845900.0,12.4219,12.5258,12.4219,12.4842,845900.0
2010-11-26 10:00:00,18.03,18.11,17.99,18.0,511100.0,12.4842,12.5396,12.4565,12.4634,511100.0
2010-11-26 10:30:00,17.99,18.03,17.98,18.01,558500.0,12.4565,12.4842,12.4496,12.4704,558500.0
2010-11-26 11:00:00,18.01,18.06,18.0,18.02,531200.0,12.4704,12.505,12.4634,12.4773,531200.0
2010-11-26 11:30:00,18.02,18.05,18.0,18.05,314900.0,12.4773,12.4981,12.4634,12.4981,314900.0
2010-11-26 12:00:00,18.04,18.12,18.02,18.11,499500.0,12.4911,12.5465,12.4773,12.5396,499500.0
2010-11-26 12:30:00,18.12,18.16,18.1,18.13,998300.0,12.5465,12.5742,12.5327,12.5535,998300.0
2010-11-29 09:30:00,17.76,17.93,17.69,17.75,1929300.0,12.2973,12.415,12.2488,12.2903,1929300.0
2010-11-29 10:00:00,17.75,17.76,17.67,17.72,932800.0,12.2903,12.2973,12.235,12.2696,932800.0
2010-11-29 10:30:00,17.71,17.78,17.66,17.68,832900.0,12.2626,12.3111,12.228,12.2419,832900.0
2010-11-29 11:00:00,17.68,17.73,17.64,17.69,740200.0,12.2419,12.2765,12.2142,12.2488,740200.0
2010-11-29 11:30:00,17.69,17.7,17.56,17.59,1395000.0,12.2488,12.2557,12.1588,12.1796,1395000.0
2010-11-29 12:00:00,17.59,17.65,17.57,17.64,367100.0,12.1796,12.2211,12.1657,12.2142,367100.0
2010-11-29 12:30:00,17.65,17.7,17.62,17.69,615700.0,12.2211,12.2557,12.2003,12.2488,615700.0
2010-11-29 13:00:00,17.7,17.7,17.62,17.64,658800.0,12.2557,12.2557,12.2003,12.2142,658800.0
2010-11-29 13:30:00,17.64,17.72,17.63,17.68,673500.0,12.2142,12.2696,12.2073,12.2419,673500.0
2010-11-29 14:00:00,17.68,17.75,17.68,17.75,371400.0,12.2419,12.2903,12.2419,12.2903,371400.0
2010-11-29 14:30:00,17.76,17.81,17.74,17.81,617300.0,12.2973,12.3319,12.2834,12.3319,617300.0
2010-11-29 15:00:00,17.82,17.89,17.8,17.87,600500.0,12.3388,12.3873,12.325,12.3734,600500.0
2010-11-29 15:30:00,17.86,17.88,17.82,17.84,1068500.0,12.3665,12.3804,12.3388,12.3527,1068500.0
2010-11-30 09:30:00,17.62,17.77,17.5,17.76,1314400.0,12.2003,12.3042,12.1172,12.2973,1314400.0
2010-11-30 10:00:00,17.76,17.8,17.55,17.71,1131500.0,12.2973,12.325,12.1519,12.2626,1131500.0
2010-11-30 10:30:00,17.71,17.71,17.66,17.67,477900.0,12.2626,12.2626,12.228,12.235,477900.0
2010-11-30 11:00:00,17.67,17.73,17.57,17.61,574700.0,12.235,12.2765,12.1657,12.1934,574700.0
2010-11-30 11:30:00,17.61,17.7,17.58,17.69,484800.0,12.1934,12.2557,12.1726,12.2488,484800.0
2010-11-30 12:00:00,17.68,17.71,17.64,17.66,378100.0,12.2419,12.2626,12.2142,12.228,378100.0
2010-11-30 12:30:00,17.66,17.69,17.63,17.68,327000.0,12.228,12.2488,12.2073,12.2419,327000.0
2010-11-30 13:00:00,17.68,17.77,17.66,17.74,437600.0,12.2419,12.3042,12.228,12.2834,437600.0
2010-11-30 13:30:00,17.74,17.76,17.7,17.71,402800.0,12.2834,12.2973,12.2557,12.2626,402800.0
2010-11-30 14:00:00,17.71,17.75,17.66,17.68,780000.0,12.2626,12.2903,12.228,12.2419,780000.0
2010-11-30 14:30:00,17.68,17.74,17.65,17.71,629100.0,12.2419,12.2834,12.2211,12.2626,629100.0
2010-11-30 15:00:00,17.7,17.78,17.69,17.76,790800.0,12.2557,12.3111,12.2488,12.2973,790800.0
2010-11-30 15:30:00,17.76,17.77,17.66,17.67,2007400.0,12.2973,12.3042,12.228,12.235,2007400.0
2010-12-01 09:30:00,18.0,18.09,17.79,18.06,1552900.0,12.4634,12.5258,12.318,12.505,1552900.0
2010-12-01 10:00:00,18.06,18.14,17.98,18.07,1123100.0,12.505,12.5604,12.4496,12.5119,1123100.0
2010-12-01 10:30:00,18.07,18.12,18.04,18.09,826700.0,12.5119,12.5465,12.4911,12.5258,826700.0
2010-12-01 11:00:00,18.1,18.16,18.06,18.16,972900.0,12.5327,12.5742,12.505,12.5742,972900.0
2010-12-01 11:30:00,18.16,18.26,18.12,18.24,864700.0,12.5742,12.6435,12.5465,12.6296,864700.0
2010-12-01 12:00:00,18.24,18.27,18.14,18.19,600500.0,12.6296,12.6504,12.5604,12.595,600500.0
2010-12-01 12:30:00,18.19,18.25,18.15,18.17,578800.0,12.595,12.6366,12.5673,12.5812,578800.0
2010-12-01 13:00:00,18.17,18.21,18.05,18.07,1342600.0,12.5812,12.6089,12.4981,12.5119,1342600.0
2010-12-01 13:30:00,18.07,18.12,18.06,18.08,600900.0,12.5119,12.5465,12.505,12.5188,600900.0
2010-12-01 14:00:00,18.07,18.11,18.06,18.06,536000.0,12.5119,12.5396,12.505,12.505,536000.0
2010-12-01 14:30:00,18.07,18.09,18.03,18.06,953300.0,12.5119,12.5258,12.4842,12.505,953300.0
2010-12-01 15:00:00,18.06,18.11,18.05,18.09,769500.0,12.505,12.5396,12.4981,12.5258,769500.0
2010-12-01 15:30:00,18.09,18.12,17.97,18.04,2945000.0,12.5258,12.5465,12.4427,12.4911,2945000.0
2010-12-02 09:30:00,18.04,18.29,18.04,18.21,1233200.0,12.4911,12.6642,12.4911,12.6089,1233200.0
2010-12-02 10:00:00,18.21,18.39,18.2,18.38,1370100.0,12.6089,12.7335,12.6019,12.7266,1370100.0
2010-12-02 10:30:00,18.38,18.48,18.36,18.48,1005100.0,12.7266,12.7958,12.7127,12.7958,1005100.0
2010-12-02 11:00:00,18.48,18.65,18.45,18.64,1622200.0,12.7958,12.9135,12.775,12.9066,1622200.0
2010-12-02 11:30:00,18.64,18.72,18.62,18.68,1136900.0,12.9066,12.962,12.8927,12.9343,1136900.0
2010-12-02 12:00:00,18.68,18.69,18.61,18.63,560200.0,12.9343,12.9412,12.8858,12.8997,560200.0
2010-12-02 12:30:00,18.63,18.7,18.6,18.6,1032900.0,12.8997,12.9481,12.8789,12.8789,1032900.0
2010-12-02 13:00:00,18.6,18.66,18.56,18.64,830900.0,12.8789,12.9204,12.8512,12.9066,830900.0
2010-12-02 13:30:00,18.65,18.67,18.63,18.66,620200.0,12.9135,12.9274,12.8997,12.9204,620200.0
2010-12-02 14:00:00,18.66,18.77,18.65,18.76,1369900.0,12.9204,12.9966,12.9135,12.9897,1369900.0
2010-12-02 14:30:00,18.77,18.8,18.75,18.77,1013100.0,12.9966,13.0174,12.9828,12.9966,1013100.0
2010-12-02 15:00:00,18.77,18.79,18.75,18.78,1157000.0,12.9966,13.0105,12.9828,13.0035,1157000.0
2010-12-02 15:30:00,18.78,18.82,18.72,18.73,3186400.0,13.0035,13.0312,12.962,12.9689,3186400.0
2010-12-03 09:30:00,18.69,18.92,18.58,18.75,1629400.0,12.9412,13.1005,12.865,12.9828,1629400.0
2010-12-03 10:00:00,18.76,18.87,18.6,18.69,1453800.0,12.9897,13.0658,12.8789,12.9412,1453800.0
2010-12-03 10:30:00,18.69,18.79,18.67,18.72,954400.0,12.9412,13.0105,12.9274,12.962,954400.0
2010-12-03 11:00:00,18.72,18.76,18.67,18.68,716000.0,12.962,12.9897,12.9274,12.9343,716000.0
2010-12-03 11:30:00,18.67,18.68,18.57,18.58,620600.0,12.9274,12.9343,12.8581,12.865,620600.0
2010-12-03 12:00:00,18.57,18.59,18.55,18.57,456700.0,12.8581,12.872,12.8443,12.8581,456700.0
2010-12-03 12:30:00,18.58,18.66,18.56,18.6,917700.0,12.865,12.9204,12.8512,12.8789,917700.0
2010-12-03 13:00:00,18.6,18.66,18.59,18.6,444100.0,12.8789,12.9204,12.872,12.8789,444100.0
2010-12-03 13:30:00,18.61,18.68,18.6,18.68,457100.0,12.8858,12.9343,12.8789,12.9343,457100.0
2010-12-03 14:00:00,18.67,18.76,18.66,18.7,617300.0,12.9274,12.9897,12.9204,12.9481,617300.0
2010-12-03 14:30:00,18.7,18.77,18.7,18.77,476500.0,12.9481,12.9966,12.9481,12.9966,476500.0
2010-12-03 15:00:00,18.76,18.77,18.7,18.74,681600.0,12.9897,12.9966,12.9481,12.9758,681600.0
2010-12-03 15:30:00,18.74,18.77,18.72,18.75,1714600.0,12.9758,12.9966,12.962,12.9828,1714600.0
2010-12-06 09:30:00,18.62,18.9,18.61,18.82,1543200.0,12.8927,13.0866,12.8858,13.0312,1543200.0
2010-12-06 10:00:00,18.82,18.88,18.73,18.88,989600.0,13.0312,13.0728,12.9689,13.0728,989600.0
2010-12-06 10:30:00,18.88,18.91,18.84,18.88,935800.0,13.0728,13.0935,13.0451,13.0728,935800.0
2010-12-06 11:00:00,18.89,18.94,18.79,18.8,529000.0,13.0797,13.1143,13.0105,13.0174,529000.0
2010-12-06 11:30:00,18.79,18.8,18.76,18.8,552600.0,13.0105,13.0174,12.9897,13.0174,552600.0
2010-12-06 12:00:00,18.8,18.84,18.79,18.82,761600.0,13.0174,13.0451,13.0105,13.0312,761600.0
2010-12-06 12:30:00,18.82,18.83,18.78,18.78,422800.0,13.0312,13.0382,13.0035,13.0035,422800.0
2010-12-06 13:00:00,18.78,18.81,18.77,18.78,360300.0,13.0035,13.0243,12.9966,13.0035,360300.0
2010-12-06 13:30:00,18.78,18.79,18.73,18.73,358200.0,13.0035,13.0105,12.9689,12.9689,358200.0
2010-12-06 14:00:00,18.73,18.74,18.69,18.69,350500.0,12.9689,12.9758,12.9412,12.9412,350500.0
2010-12-06 14:30:00,18.69,18.73,18.68,18.72,343900.0,12.9412,12.9689,12.9343,12.962,343900.0
2010-12-06 15:00:00,18.72,18.74,18.68,18.7,604200.0,12.962,12.9758,12.9343,12.9481,604200.0
2010-12-06 15:30:00,18.7,18.74,18.67,18.67,1128000.0,12.9481,12.9758,12.9274,12.9274,1128000.0
2010-12-07 09:30:00,18.94,18.97,18.8,18.83,1078300.0,13.1143,13.1351,13.0174,13.0382,1078300.0
2010-12-07 10:00:00,18.82,18.83,18.75,18.75,591200.0,13.0312,13.0382,12.9828,12.9828,591200.0
2010-12-07 10:30:00,18.75,18.78,18.71,18.74,645400.0,12.9828,13.0035,12.9551,12.9758,645400.0
2010-12-07 11:00:00,18.74,18.75,18.65,18.68,498500.0,12.9758,12.9828,12.9135,12.9343,498500.0
2010-12-07 11:30:00,18.69,18.77,18.68,18.72,430500.0,12.9412,12.9966,12.9343,12.962,430500.0
2010-12-07 12:00:00,18.71,18.74,18.66,18.7,459200.0,12.9551,12.9758,12.9204,12.9481,459200.0
2010-12-07 12:30:00,18.7,18.7,18.65,18.69,500800.0,12.9481,12.9481,12.9135,12.9412,500800.0
2010-12-07 13:00:00,18.69,18.7,18.6,18.65,468100.0,12.9412,12.9481,12.8789,12.9135,468100.0
2010-12-07 13:30:00,18.64,18.69,18.64,18.66,344000.0,12.9066,12.9412,12.9066,12.9204,344000.0
2010-12-07 14:00:00,18.66,18.66,18.57,18.6,530500.0,12.9204,12.9204,12.8581,12.8789,530500.0
2010-12-07 14:30:00,18.59,18.66,18.59,18.62,1491600.0,12.872,12.9204,12.872,12.8927,1491600.0
2010-12-07 15:00:00,18.63,18.69,18.55,18.61,1321500.0,12.8997,12.9412,12.8443,12.8858,1321500.0
2010-12-07 15:30:00,18.62,18.66,18.57,18.64,2361400.0,12.8927,12.9204,12.8581,12.9066,2361400.0
2010-12-08 09:30:00,19.02,19.27,18.93,19.09,4267000.0,13.1697,13.3428,13.1074,13.2182,4267000.0
2010-12-08 10:00:00,19.09,19.1,18.91,18.99,1327000.0,13.2182,13.2251,13.0935,13.1489,1327000.0
2010-12-08 10:30:00,18.99,19.0,18.89,18.99,1512900.0,13.1489,13.1559,13.0797,13.1489,1512900.0
2010-12-08 11:00:00,18.99,19.1,18.99,18.99,1245700.0,13.1489,13.2251,13.1489,13.1489,1245700.0
2010-12-08 11:30:00,18.99,19.02,18.95,18.98,539800.0,13.1489,13.1697,13.1212,13.142,539800.0
2010-12-08 12:00:00,18.97,18.99,18.84,18.92,1183700.0,13.1351,13.1489,13.0451,13.1005,1183700.0
2010-12-08 12:30:00,18.92,18.93,18.85,18.85,379300.0,13.1005,13.1074,13.052,13.052,379300.0
2010-12-08 13:00:00,18.86,18.92,18.85,18.91,428000.0,13.0589,13.1005,13.052,13.0935,428000.0
2010-12-08 13:30:00,18.91,18.99,18.9,18.96,475000.0,13.0935,13.1489,13.0866,13.1282,475000.0
2010-12-08 14:00:00,18.95,18.98,18.91,18.92,637100.0,13.1212,13.142,13.0935,13.1005,637100.0
2010-12-08 14:30:00,18.93,18.96,18.92,18.93,577000.0,13.1074,13.1282,13.1005,13.1074,577000.0
2010-12-08 15:00:00,18.93,18.94,18.86,18.89,913000.0,13.1074,13.1143,13.0589,13.0797,913000.0
2010-12-08 15:30:00,18.89,18.9,18.82,18.84,2405000.0,13.0797,13.0866,13.0312,13.0451,2405000.0
2010-12-09 09:30:00,18.97,19.05,18.75,18.86,1488300.0,13.1351,13.1905,12.9828,13.0589,1488300.0
2010-12-09 10:00:00,18.86,19.08,18.84,19.06,1944000.0,13.0589,13.2113,13.0451,13.1974,1944000.0
2010-12-09 10:30:00,19.06,19.16,18.99,19.01,2120100.0,13.1974,13.2666,13.1489,13.1628,2120100.0
2010-12-09 11:00:00,19.01,19.05,18.97,19.05,1189000.0,13.1628,13.1905,13.1351,13.1905,1189000.0
2010-12-09 11:30:00,19.05,19.09,19.0,19.07,704400.0,13.1905,13.2182,13.1559,13.2043,704400.0
2010-12-09 12:00:00,19.06,19.07,18.96,18.97,497000.0,13.1974,13.2043,13.1282,13.1351,497000.0
2010-12-09 12:30:00,18.96,18.97,18.9,18.92,501200.0,13.1282,13.1351,13.0866,13.1005,501200.0
2010-12-09 13:00:00,18.93,18.99,18.91,18.94,385500.0,13.1074,13.1489,13.0935,13.1143,385500.0
2010-12-09 13:30:00,18.95,18.95,18.9,18.93,697900.0,13.1212,13.1212,13.0866,13.1074,697900.0
2010-12-09 14:00:00,18.94,18.97,18.9,18.96,608600.0,13.1143,13.1351,13.0866,13.1282,608600.0
2010-12-09 14:30:00,18.96,19.0,18.96,18.99,488400.0,13.1282,13.1559,13.1282,13.1489,488400.0
2010-12-09 15:00:00,18.99,18.99,18.95,18.96,580400.0,13.1489,13.1489,13.1212,13.1282,580400.0
2010-12-09 15:30:00,18.97,19.06,18.93,19.01,1461100.0,13.1351,13.1974,13.1074,13.1628,1461100.0
2010-12-10 09:30:00,19.01,19.11,18.91,18.92,717300.0,13.1628,13.232,13.0935,13.1005,717300.0
2010-12-10 10:00:00,18.92,18.93,18.84,18.87,610600.0,13.1005,13.1074,13.0451,13.0658,610600.0
2010-12-10 10:30:00,18.87,18.93,18.86,18.91,425100.0,13.0658,13.1074,13.0589,13.0935,425100.0
2010-12-10 11:00:00,18.92,18.92,18.88,18.88,338000.0,13.1005,13.1005,13.0728,13.0728,338000.0
2010-12-10 11:30:00,18.89,18.91,18.84,18.91,509300.0,13.0797,13.0935,13.0451,13.0935,509300.0
2010-12-10 12:00:00,18.9,18.94,18.88,18.89,319500.0,13.0866,13.1143,13.0728,13.0797,319500.0
2010-12-10 12:30:00,18.89,18.92,18.88,18.92,384700.0,13.0797,13.1005,13.0728,13.1005,384700.0
2010-12-10 13:00:00,18.92,18.94,18.88,18.89,592600.0,13.1005,13.1143,13.0728,13.0797,592600.0
2010-12-10 13:30:00,18.89,18.93,18.88,18.92,624600.0,13.0797,13.1074,13.0728,13.1005,624600.0
2010-12-10 14:00:00,18.93,18.93,18.87,18.87,406800.0,13.1074,13.1074,13.0658,13.0658,406800.0
2010-12-10 14:30:00,18.87,18.88,18.8,18.83,854500.0,13.0658,13.0728,13.0174,13.0382,854500.0
2010-12-10 15:00:00,18.83,18.86,18.8,18.86,610600.0,13.0382,13.0589,13.0174,13.0589,610600.0
2010-12-10 15:30:00,18.86,18.9,18.83,18.84,1574100.0,13.0589,13.0866,13.0382,13.0451,1574100.0
2010-12-13 09:30:00,19.16,19.49,19.16,19.4,2799400.0,13.2666,13.4951,13.2666,13.4328,2799400.0
2010-12-13 10:00:00,19.4,19.69,19.35,19.62,2316600.0,13.4328,13.6336,13.3982,13.5852,2316600.0
2010-12-13 10:30:00,19.62,19.66,19.56,19.59,1618100.0,13.5852,13.6129,13.5436,13.5644,1618100.0
2010-12-13 11:00:00,19.6,19.61,19.49,19.49,840500.0,13.5713,13.5782,13.4951,13.4951,840500.0
2010-12-13 11:30:00,19.49,19.5,19.43,19.49,421300.0,13.4951,13.5021,13.4536,13.4951,421300.0
2010-12-13 12:00:00,19.49,19.52,19.47,19.48,419200.0,13.4951,13.5159,13.4813,13.4882,419200.0
2010-12-13 12:30:00,19.49,19.51,19.48,19.51,353500.0,13.4951,13.509,13.4882,13.509,353500.0
2010-12-13 13:00:00,19.5,19.56,19.5,19.52,930500.0,13.5021,13.5436,13.5021,13.5159,930500.0
2010-12-13 13:30:00,19.52,19.56,19.52,19.56,869600.0,13.5159,13.5436,13.5159,13.5436,869600.0
2010-12-13 14:00:00,19.55,19.58,19.55,19.57,672300.0,13.5367,13.5575,13.5367,13.5505,672300.0
2010-12-13 14:30:00,19.57,19.58,19.54,19.56,595400.0,13.5505,13.5575,13.5298,13.5436,595400.0
2010-12-13 15:00:00,19.55,19.56,19.38,19.39,1190100.0,13.5367,13.5436,13.419,13.4259,1190100.0
2010-12-13 15:30:00,19.39,19.4,19.24,19.32,3231300.0,13.4259,13.4328,13.322,13.3774,3231300.0
2010-12-14 09:30:00,19.0,19.3,18.67,19.18,6333000.0,13.1559,13.3636,12.9274,13.2805,6333000.0
2010-12-14 10:00:00,19.16,19.23,19.04,19.19,2834000.0,13.2666,13.3151,13.1836,13.2874,2834000.0
2010-12-14 10:30:00,19.18,19.26,19.13,19.17,1457300.0,13.2805,13.3359,13.2459,13.2736,1457300.0
2010-12-14 11:00:00,19.17,19.19,19.08,19.1,1107000.0,13.2736,13.2874,13.2113,13.2251,1107000.0
2010-12-14 11:30:00,19.11,19.16,18.99,19.01,1225900.0,13.232,13.2666,13.1489,13.1628,1225900.0
2010-12-14 12:00:00,19.01,19.02,18.92,18.98,1297800.0,13.1628,13.1697,13.1005,13.142,1297800.0
2010-12-14 12:30:00,18.98,19.0,18.93,18.95,876300.0,13.142,13.1559,13.1074,13.1212,876300.0
2010-12-14 13:00:00,18.95,19.03,18.94,18.98,1333600.0,13.1212,13.1766,13.1143,13.142,1333600.0
2010-12-14 13:30:00,18.99,18.99,18.86,18.93,1209200.0,13.1489,13.1489,13.0589,13.1074,1209200.0
2010-12-14 14:00:00,18.93,18.99,18.88,18.89,666400.0,13.1074,13.1489,13.0728,13.0797,666400.0
2010-12-14 14:30:00,18.89,18.92,18.83,18.85,817300.0,13.0797,13.1005,13.0382,13.052,817300.0
2010-12-14 15:00:00,18.85,18.86,18.81,18.82,1322900.0,13.052,13.0589,13.0243,13.0312,1322900.0
2010-12-14 15:30:00,18.82,18.88,18.79,18.87,2304600.0,13.0312,13.0728,13.0105,13.0658,2304600.0
2010-12-15 09:30:00,18.85,18.86,18.7,18.76,980900.0,13.052,13.0589,12.9481,12.9897,980900.0
2010-12-15 10:00:00,18.75,18.8,18.74,18.79,829300.0,12.9828,13.0174,12.9758,13.0105,829300.0
2010-12-15 10:30:00,18.79,18.79,18.72,18.73,692600.0,13.0105,13.0105,12.962,12.9689,692600.0
2010-12-15 11:00:00,18.73,18.76,18.7,18.73,450400.0,12.9689,12.9897,12.9481,12.9689,450400.0
2010-12-15 11:30:00,18.73,18.73,18.7,18.7,283000.0,12.9689,12.9689,12.9481,12.9481,283000.0
2010-12-15 12:00:00,18.71,18.73,18.7,18.72,237400.0,12.9551,12.9689,12.9481,12.962,237400.0
2010-12-15 12:30:00,18.72,18.72,18.6,18.66,528900.0,12.962,12.962,12.8789,12.9204,528900.0
2010-12-15 13:00:00,18.66,18.66,18.62,18.66,390900.0,12.9204,12.9204,12.8927,12.9204,390900.0
2010-12-15 13:30:00,18.65,18.69,18.64,18.68,373200.0,12.9135,12.9412,12.9066,12.9343,373200.0
2010-12-15 14:00:00,18.68,18.7,18.66,18.67,193400.0,12.9343,12.9481,12.9204,12.9274,193400.0
2010-12-15 14:30:00,18.66,18.66,18.61,18.62,630800.0,12.9204,12.9204,12.8858,12.8927,630800.0
2010-12-15 15:00:00,18.63,18.67,18.62,18.67,611100.0,12.8997,12.9274,12.8927,12.9274,611100.0
2010-12-15 15:30:00,18.66,18.71,18.64,18.65,1427600.0,12.9204,12.9551,12.9066,12.9135,1427600.0
2010-12-16 09:30:00,18.6,18.7,18.58,18.62,1036200.0,12.8789,12.9481,12.865,12.8927,1036200.0
2010-12-16 10:00:00,18.62,18.7,18.59,18.64,912800.0,12.8927,12.9481,12.872,12.9066,912800.0
2010-12-16 10:30:00,18.64,18.66,18.59,18.65,557400.0,12.9066,12.9204,12.872,12.9135,557400.0
2010-12-16 11:00:00,18.66,18.74,18.64,18.72,470200.0,12.9204,12.9758,12.9066,12.962,470200.0
2010-12-16 11:30:00,18.71,18.72,18.65,18.66,394000.0,12.9551,12.962,12.9135,12.9204,394000.0
2010-12-16 12:00:00,18.66,18.69,18.65,18.66,331000.0,12.9204,12.9412,12.9135,12.9204,331000.0
2010-12-16 12:30:00,18.66,18.76,18.66,18.74,394500.0,12.9204,12.9897,12.9204,12.9758,394500.0
2010-12-16 13:00:00,18.75,18.77,18.69,18.69,264000.0,12.9828,12.9966,12.9412,12.9412,264000.0
2010-12-16 13:30:00,18.69,18.74,18.68,18.73,361900.0,12.9412,12.9758,12.9343,12.9689,361900.0
2010-12-16 14:00:00,18.73,18.76,18.73,18.75,385000.0,12.9689,12.9897,12.9689,12.9828,385000.0
2010-12-16 14:30:00,18.75,18.75,18.69,18.69,367400.0,12.9828,12.9828,12.9412,12.9412,367400.0
2010-12-16 15:00:00,18.7,18.73,18.68,18.71,643700.0,12.9481,12.9689,12.9343,12.9551,643700.0
2010-12-16 15:30:00,18.71,18.76,18.7,18.75,1607100.0,12.9551,12.9897,12.9481,12.9828,1607100.0
2010-12-17 09:30:00,18.76,18.85,18.65,18.72,2251400.0,12.9897,13.052,12.9135,12.962,2251400.0
2010-12-17 10:00:00,18.72,18.98,18.7,18.95,953000.0,12.962,13.142,12.9481,13.1212,953000.0
2010-12-17 10:30:00,18.95,19.0,18.94,18.99,747800.0,13.1212,13.1559,13.1143,13.1489,747800.0
2010-12-17 11:00:00,18.99,19.03,18.94,19.0,1173200.0,13.1489,13.1766,13.1143,13.1559,1173200.0
2010-12-17 11:30:00,19.0,19.03,18.99,19.0,598300.0,13.1559,13.1766,13.1489,13.1559,598300.0
2010-12-17 12:00:00,18.99,19.03,18.99,19.03,352600.0,13.1489,13.1766,13.1489,13.1766,352600.0
2010-12-17 12:30:00,19.03,19.03,19.01,19.02,286300.0,13.1766,13.1766,13.1628,13.1697,286300.0
2010-12-17 13:00:00,19.02,19.03,18.96,18.98,501900.0,13.1697,13.1766,13.1282,13.142,501900.0
2010-12-17 13:30:00,18.99,19.01,18.96,18.99,470100.0,13.1489,13.1628,13.1282,13.1489,470100.0
2010-12-17 14:00:00,19.0,19.01,18.98,19.01,504800.0,13.1559,13.1628,13.142,13.1628,504800.0
2010-12-17 14:30:00,19.01,19.02,18.98,18.99,240000.0,13.1628,13.1697,13.142,13.1489,240000.0
2010-12-17 15:00:00,18.98,19.0,18.96,19.0,443800.0,13.142,13.1559,13.1282,13.1559,443800.0
2010-12-17 15:30:00,19.0,19.02,18.97,18.99,2501200.0,13.1559,13.1697,13.1351,13.1489,2501200.0
2010-12-20 09:30:00,19.01,19.1,18.98,19.0,693900.0,13.1628,13.2251,13.142,13.1559,693900.0
2010-12-20 10:00:00,19.0,19.02,18.95,18.96,611000.0,13.1559,13.1697,13.1212,13.1282,611000.0
2010-12-20 10:30:00,18.96,18.97,18.89,18.91,403700.0,13.1282,13.1351,13.0797,13.0935,403700.0
2010-12-20 11:00:00,18.9,18.91,18.85,18.86,280500.0,13.0866,13.0935,13.052,13.0589,280500.0
2010-12-20 11:30:00,18.86,18.89,18.84,18.86,582300.0,13.0589,13.0797,13.0451,13.0589,582300.0
2010-12-20 12:00:00,18.85,18.91,18.83,18.9,321600.0,13.052,13.0935,13.0382,13.0866,321600.0
2010-12-20 12:30:00,18.89,18.99,18.89,18.99,207800.0,13.0797,13.1489,13.0797,13.1489,207800.0
2010-12-20 13:00:00,18.98,19.0,18.96,18.96,169600.0,13.142,13.1559,13.1282,13.1282,169600.0
2010-12-20 13:30:00,18.96,18.97,18.93,18.95,213200.0,13.1282,13.1351,13.1074,13.1212,213200.0
2010-12-20 14:00:00,18.95,19.03,18.94,18.98,529400.0,13.1212,13.1766,13.1143,13.142,529400.0
2010-12-20 14:30:00,18.99,19.0,18.96,18.98,298800.0,13.1489,13.1559,13.1282,13.142,298800.0
2010-12-20 15:00:00,18.98,18.98,18.94,18.95,282300.0,13.142,13.142,13.1143,13.1212,282300.0
2010-12-20 15:30:00,18.95,19.0,18.9,18.93,1023200.0,13.1212,13.1559,13.0866,13.1074,1023200.0
2010-12-21 09:30:00,18.99,19.05,18.88,18.89,1083400.0,13.1489,13.1905,13.0728,13.0797,1083400.0
2010-12-21 10:00:00,18.88,18.97,18.87,18.9,692700.0,13.0728,13.1351,13.0658,13.0866,692700.0
2010-12-21 10:30:00,18.91,19.02,18.9,19.02,559300.0,13.0935,13.1697,13.0866,13.1697,559300.0
2010-12-21 11:00:00,19.02,19.11,19.01,19.11,687200.0,13.1697,13.232,13.1628,13.232,687200.0
2010-12-21 11:30:00,19.11,19.19,19.11,19.18,650200.0,13.232,13.2874,13.232,13.2805,650200.0
2010-12-21 12:00:00,19.18,19.25,19.17,19.23,745900.0,13.2805,13.329,13.2736,13.3151,745900.0
2010-12-21 12:30:00,19.23,19.25,19.22,19.25,432700.0,13.3151,13.329,13.3082,13.329,432700.0
2010-12-21 13:00:00,19.25,19.25,19.17,19.22,568600.0,13.329,13.329,13.2736,13.3082,568600.0
2010-12-21 13:30:00,19.22,19.24,19.2,19.24,366300.0,13.3082,13.322,13.2943,13.322,366300.0
2010-12-21 14:00:00,19.23,19.25,19.2,19.21,484700.0,13.3151,13.329,13.2943,13.3013,484700.0
2010-12-21 14:30:00,19.2,19.22,19.2,19.2,410000.0,13.2943,13.3082,13.2943,13.2943,410000.0
2010-12-21 15:00:00,19.2,19.22,19.17,19.22,1003900.0,13.2943,13.3082,13.2736,13.3082,1003900.0
2010-12-21 15:30:00,19.21,19.25,19.21,19.24,1846000.0,13.3013,13.329,13.3013,13.322,1846000.0
2010-12-22 09:30:00,19.23,19.31,19.16,19.27,757700.0,13.3151,13.3705,13.2666,13.3428,757700.0
2010-12-22 10:00:00,19.28,19.3,19.19,19.26,561100.0,13.3497,13.3636,13.2874,13.3359,561100.0
2010-12-22 10:30:00,19.25,19.28,19.22,19.28,500800.0,13.329,13.3497,13.3082,13.3497,500800.0
2010-12-22 11:00:00,19.27,19.29,19.24,19.28,370200.0,13.3428,13.3567,13.322,13.3497,370200.0
2010-12-22 11:30:00,19.29,19.37,19.29,19.35,596300.0,13.3567,13.4121,13.3567,13.3982,596300.0
2010-12-22 12:00:00,19.35,19.35,19.31,19.31,227000.0,13.3982,13.3982,13.3705,13.3705,227000.0
2010-12-22 12:30:00,19.32,19.36,19.31,19.34,319600.0,13.3774,13.4051,13.3705,13.3913,319600.0
2010-12-22 13:00:00,19.34,19.37,19.33,19.36,549900.0,13.3913,13.4121,13.3844,13.4051,549900.0
2010-12-22 13:30:00,19.35,19.39,19.31,19.39,965400.0,13.3982,13.4259,13.3705,13.4259,965400.0
2010-12-22 14:00:00,19.38,19.39,19.31,19.33,548300.0,13.419,13.4259,13.3705,13.3844,548300.0
2010-12-22 14:30:00,19.33,19.37,19.33,19.36,287100.0,13.3844,13.4121,13.3844,13.4051,287100.0
2010-12-22 15:00:00,19.36,19.37,19.31,19.34,633100.0,13.4051,13.4121,13.3705,13.3913,633100.0
2010-12-22 15:30:00,19.33,19.43,19.33,19.43,2317900.0,13.3844,13.4536,13.3844,13.4536,2317900.0
2010-12-23 09:30:00,19.36,19.44,19.31,19.35,590100.0,13.4051,13.4605,13.3705,13.3982,590100.0
2010-12-23 10:00:00,19.35,19.38,19.31,19.33,649800.0,13.3982,13.419,13.3705,13.3844,649800.0
2010-12-23 10:30:00,19.33,19.43,19.32,19.42,785300.0,13.3844,13.4536,13.3774,13.4467,785300.0
2010-12-23 11:00:00,19.41,19.42,19.34,19.34,603100.0,13.4398,13.4467,13.3913,13.3913,603100.0
2010-12-23 11:30:00,19.34,19.36,19.29,19.32,672900.0,13.3913,13.4051,13.3567,13.3774,672900.0
2010-12-23 12:00:00,19.31,19.34,19.3,19.34,351600.0,13.3705,13.3913,13.3636,13.3913,351600.0
2010-12-23 12:30:00,19.33,19.35,19.29,19.29,474000.0,13.3844,13.3982,13.3567,13.3567,474000.0
2010-12-23 13:00:00,19.29,19.32,19.28,19.29,447500.0,13.3567,13.3774,13.3497,13.3567,447500.0
2010-12-23 13:30:00,19.29,19.31,19.29,19.3,303300.0,13.3567,13.3705,13.3567,13.3636,303300.0
2010-12-23 14:00:00,19.3,19.34,19.3,19.32,679100.0,13.3636,13.3913,13.3636,13.3774,679100.0
2010-12-23 14:30:00,19.32,19.33,19.32,19.33,204100.0,13.3774,13.3844,13.3774,13.3844,204100.0
2010-12-23 15:00:00,19.32,19.34,19.3,19.33,383500.0,13.3774,13.3913,13.3636,13.3844,383500.0
2010-12-23 15:30:00,19.34,19.39,19.31,19.39,1610200.0,13.3913,13.4259,13.3705,13.4259,1610200.0
2010-12-27 09:30:00,19.27,19.44,19.25,19.44,604800.0,13.3428,13.4605,13.329,13.4605,604800.0
2010-12-27 10:00:00,19.43,19.48,19.39,19.43,495200.0,13.4536,13.4882,13.4259,13.4536,495200.0
2010-12-27 10:30:00,19.44,19.45,19.4,19.42,430600.0,13.4605,13.4674,13.4328,13.4467,430600.0
2010-12-27 11:00:00,19.42,19.45,19.38,19.39,1143900.0,13.4467,13.4674,13.419,13.4259,1143900.0
2010-12-27 11:30:00,19.38,19.42,19.36,19.41,309500.0,13.419,13.4467,13.4051,13.4398,309500.0
2010-12-27 12:00:00,19.42,19.43,19.4,19.42,230600.0,13.4467,13.4536,13.4328,13.4467,230600.0
2010-12-27 12:30:00,19.41,19.43,19.4,19.42,245500.0,13.4398,13.4536,13.4328,13.4467,245500.0
2010-12-27 13:00:00,19.43,19.46,19.42,19.45,386600.0,13.4536,13.4744,13.4467,13.4674,386600.0
2010-12-27 13:30:00,19.45,19.45,19.43,19.44,258900.0,13.4674,13.4674,13.4536,13.4605,258900.0
2010-12-27 14:00:00,19.44,19.45,19.42,19.45,450000.0,13.4605,13.4674,13.4467,13.4674,450000.0
2010-12-27 14:30:00,19.45,19.46,19.43,19.44,613100.0,13.4674,13.4744,13.4536,13.4605,613100.0
2010-12-27 15:00:00,19.45,19.5,19.43,19.49,634400.0,13.4674,13.5021,13.4536,13.4951,634400.0
2010-12-27 15:30:00,19.49,19.5,19.4,19.42,1298900.0,13.4951,13.5021,13.4328,13.4467,1298900.0
2010-12-28 09:30:00,19.47,19.5,19.37,19.47,1193700.0,13.4813,13.5021,13.4121,13.4813,1193700.0
2010-12-28 10:00:00,19.47,19.5,19.41,19.43,1067900.0,13.4813,13.5021,13.4398,13.4536,1067900.0
2010-12-28 10:30:00,19.44,19.5,19.4,19.45,609900.0,13.4605,13.5021,13.4328,13.4674,609900.0
2010-12-28 11:00:00,19.45,19.47,19.36,19.47,675000.0,13.4674,13.4813,13.4051,13.4813,675000.0
2010-12-28 11:30:00,19.46,19.47,19.4,19.44,533200.0,13.4744,13.4813,13.4328,13.4605,533200.0
2010-12-28 12:00:00,19.43,19.45,19.38,19.38,500400.0,13.4536,13.4674,13.419,13.419,500400.0
2010-12-28 12:30:00,19.38,19.39,19.33,19.35,392400.0,13.419,13.4259,13.3844,13.3982,392400.0
2010-12-28 13:00:00,19.35,19.36,19.33,19.35,223500.0,13.3982,13.4051,13.3844,13.3982,223500.0
2010-12-28 13:30:00,19.35,19.35,19.3,19.3,222700.0,13.3982,13.3982,13.3636,13.3636,222700.0
2010-12-28 14:00:00,19.3,19.33,19.25,19.3,476300.0,13.3636,13.3844,13.329,13.3636,476300.0
2010-12-28 14:30:00,19.3,19.32,19.29,19.32,209300.0,13.3636,13.3774,13.3567,13.3774,209300.0
2010-12-28 15:00:00,19.32,19.33,19.31,19.33,325800.0,13.3774,13.3844,13.3705,13.3844,325800.0
2010-12-28 15:30:00,19.33,19.35,19.32,19.35,800100.0,13.3844,13.3982,13.3774,13.3982,800100.0
2010-12-29 09:30:00,19.31,19.45,19.27,19.35,454700.0,13.3705,13.4674,13.3428,13.3982,454700.0
2010-12-29 10:00:00,19.34,19.39,19.33,19.36,269700.0,13.3913,13.4259,13.3844,13.4051,269700.0
2010-12-29 10:30:00,19.35,19.36,19.31,19.31,197800.0,13.3982,13.4051,13.3705,13.3705,197800.0
2010-12-29 11:00:00,19.31,19.32,19.28,19.3,272200.0,13.3705,13.3774,13.3497,13.3636,272200.0
2010-12-29 11:30:00,19.31,19.32,19.29,19.31,201400.0,13.3705,13.3774,13.3567,13.3705,201400.0
2010-12-29 12:00:00,19.32,19.34,19.31,19.34,157200.0,13.3774,13.3913,13.3705,13.3913,157200.0
2010-12-29 12:30:00,19.34,19.34,19.31,19.31,190100.0,13.3913,13.3913,13.3705,13.3705,190100.0
2010-12-29 13:00:00,19.32,19.32,19.31,19.32,148200.0,13.3774,13.3774,13.3705,13.3774,148200.0
2010-12-29 13:30:00,19.31,19.34,19.31,19.34,287600.0,13.3705,13.3913,13.3705,13.3913,287600.0
2010-12-29 14:00:00,19.33,19.34,19.31,19.31,167100.0,13.3844,13.3913,13.3705,13.3705,167100.0
2010-12-29 14:30:00,19.31,19.32,19.3,19.32,170900.0,13.3705,13.3774,13.3636,13.3774,170900.0
2010-12-29 15:00:00,19.31,19.34,19.3,19.34,377600.0,13.3705,13.3913,13.3636,13.3913,377600.0
2010-12-29 15:30:00,19.33,19.34,19.26,19.28,703700.0,13.3844,13.3913,13.3359,13.3497,703700.0
2010-12-30 09:30:00,19.25,19.34,19.15,19.34,568600.0,13.329,13.3913,13.2597,13.3913,568600.0
2010-12-30 10:00:00,19.34,19.35,19.25,19.28,300600.0,13.3913,13.3982,13.329,13.3497,300600.0
2010-12-30 10:30:00,19.28,19.3,19.26,19.3,255000.0,13.3497,13.3636,13.3359,13.3636,255000.0
2010-12-30 11:00:00,19.3,19.3,19.25,19.26,174100.0,13.3636,13.3636,13.329,13.3359,174100.0
2010-12-30 11:30:00,19.26,19.26,19.2,19.21,145500.0,13.3359,13.3359,13.2943,13.3013,145500.0
2010-12-30 12:00:00,19.2,19.22,19.19,19.2,148900.0,13.2943,13.3082,13.2874,13.2943,148900.0
2010-12-30 12:30:00,19.21,19.23,19.21,19.23,92300.0,13.3013,13.3151,13.3013,13.3151,92300.0
2010-12-30 13:00:00,19.23,19.25,19.21,19.24,176600.0,13.3151,13.329,13.3013,13.322,176600.0
2010-12-30 13:30:00,19.25,19.26,19.24,19.26,257800.0,13.329,13.3359,13.322,13.3359,257800.0
2010-12-30 14:00:00,19.26,19.3,19.25,19.29,212100.0,13.3359,13.3636,13.329,13.3567,212100.0
2010-12-30 14:30:00,19.3,19.32,19.29,19.32,173700.0,13.3636,13.3774,13.3567,13.3774,173700.0
2010-12-30 15:00:00,19.31,19.37,19.31,19.37,860400.0,13.3705,13.4121,13.3705,13.4121,860400.0
2010-12-30 15:30:00,19.37,19.38,19.34,19.35,1033100.0,13.4121,13.419,13.3913,13.3982,1033100.0
2010-12-31 09:30:00,19.31,19.4,19.29,19.33,521800.0,13.3705,13.4328,13.3567,13.3844,521800.0
2010-12-31 10:00:00,19.34,19.39,19.34,19.38,214300.0,13.3913,13.4259,13.3913,13.419,214300.0
2010-12-31 10:30:00,19.38,19.38,19.35,19.35,201000.0,13.419,13.419,13.3982,13.3982,201000.0
2010-12-31 11:00:00,19.35,19.36,19.26,19.26,198200.0,13.3982,13.4051,13.3359,13.3359,198200.0
2010-12-31 11:30:00,19.27,19.27,19.23,19.23,178500.0,13.3428,13.3428,13.3151,13.3151,178500.0
2010-12-31 12:00:00,19.24,19.28,19.22,19.22,233600.0,13.322,13.3497,13.3082,13.3082,233600.0
2010-12-31 12:30:00,19.22,19.23,19.2,19.2,142900.0,13.3082,13.3151,13.2943,13.2943,142900.0
2010-12-31 13:00:00,19.2,19.28,19.2,19.26,258400.0,13.2943,13.3497,13.2943,13.3359,258400.0
2010-12-31 13:30:00,19.26,19.28,19.25,19.26,190400.0,13.3359,13.3497,13.329,13.3359,190400.0
2010-12-31 14:00:00,19.26,19.26,19.24,19.24,105500.0,13.3359,13.3359,13.322,13.322,105500.0
2010-12-31 14:30:00,19.24,19.29,19.24,19.29,260600.0,13.322,13.3567,13.322,13.3567,260600.0
2010-12-31 15:00:00,19.28,19.34,19.28,19.32,498300.0,13.3497,13.3913,13.3497,13.3774,498300.0
2010-12-31 15:30:00,19.32,19.33,19.25,19.33,1142800.0,13.3774,13.3844,13.329,13.3844,1142800.0
2011-01-03 09:30:00,19.43,19.5,19.37,19.42,1006300.0,13.4536,13.5021,13.4121,13.4467,1006300.0
2011-01-03 10:00:00,19.42,19.43,19.34,19.34,1552900.0,13.4467,13.4536,13.3913,13.3913,1552900.0
2011-01-03 10:30:00,19.35,19.38,19.31,19.35,1138600.0,13.3982,13.419,13.3705,13.3982,1138600.0
2011-01-03 11:00:00,19.34,19.37,19.31,19.35,1321100.0,13.3913,13.4121,13.3705,13.3982,1321100.0
2011-01-03 11:30:00,19.35,19.36,19.3,19.34,706500.0,13.3982,13.4051,13.3636,13.3913,706500.0
2011-01-03 12:00:00,19.34,19.36,19.3,19.31,365400.0,13.3913,13.4051,13.3636,13.3705,365400.0
2011-01-03 12:30:00,19.31,19.31,19.29,19.3,590600.0,13.3705,13.3705,13.3567,13.3636,590600.0
2011-01-03 13:00:00,19.3,19.32,19.25,19.25,429700.0,13.3636,13.3774,13.329,13.329,429700.0
2011-01-03 13:30:00,19.25,19.26,19.25,19.26,310800.0,13.329,13.3359,13.329,13.3359,310800.0
2011-01-03 14:00:00,19.26,19.26,19.22,19.22,770500.0,13.3359,13.3359,13.3082,13.3082,770500.0
2011-01-03 14:30:00,19.22,19.24,19.18,19.19,1244000.0,13.3082,13.322,13.2805,13.2874,1244000.0
2011-01-03 15:00:00,19.2,19.2,19.13,19.14,1049700.0,13.2943,13.2943,13.2459,13.2528,1049700.0
2011-01-03 15:30:00,19.14,19.21,19.13,19.2,2149500.0,13.2528,13.3013,13.2459,13.2943,2149500.0
2011-01-04 09:30:00,19.16,19.19,19.04,19.14,1334700.0,13.2666,13.2874,13.1836,13.2528,1334700.0
2011-01-04 10:00:00,19.15,19.19,19.14,19.15,879700.0,13.2597,13.2874,13.2528,13.2597,879700.0
2011-01-04 10:30:00,19.16,19.16,19.14,19.15,385400.0,13.2666,13.2666,13.2528,13.2597,385400.0
2011-01-04 11:00:00,19.14,19.15,19.09,19.11,679100.0,13.2528,13.2597,13.2182,13.232,679100.0
2011-01-04 11:30:00,19.1,19.13,19.1,19.13,450100.0,13.2251,13.2459,13.2251,13.2459,450100.0
2011-01-04 12:00:00,19.13,19.13,19.07,19.09,463500.0,13.2459,13.2459,13.2043,13.2182,463500.0
2011-01-04 12:30:00,19.1,19.11,19.01,19.04,504700.0,13.2251,13.232,13.1628,13.1836,504700.0
2011-01-04 13:00:00,19.04,19.07,19.03,19.06,335100.0,13.1836,13.2043,13.1766,13.1974,335100.0
2011-01-04 13:30:00,19.06,19.06,19.03,19.04,311500.0,13.1974,13.1974,13.1766,13.1836,311500.0
2011-01-04 14:00:00,19.04,19.07,19.02,19.07,420400.0,13.1836,13.2043,13.1697,13.2043,420400.0
2011-01-04 14:30:00,19.07,19.07,19.0,19.0,512000.0,13.2043,13.2043,13.1559,13.1559,512000.0
2011-01-04 15:00:00,19.01,19.1,19.0,19.07,727800.0,13.1628,13.2251,13.1559,13.2043,727800.0
2011-01-04 15:30:00,19.07,19.1,19.05,19.06,1738500.0,13.2043,13.2251,13.1905,13.1974,1738500.0
2011-01-05 09:30:00,19.02,19.12,19.0,19.06,782100.0,13.1697,13.239,13.1559,13.1974,782100.0
2011-01-05 10:00:00,19.06,19.07,19.0,19.01,634000.0,13.1974,13.2043,13.1559,13.1628,634000.0
2011-01-05 10:30:00,19.01,19.07,18.97,18.99,852500.0,13.1628,13.2043,13.1351,13.1489,852500.0
2011-01-05 11:00:00,19.0,19.06,18.98,19.02,691900.0,13.1559,13.1974,13.142,13.1697,691900.0
2011-01-05 11:30:00,19.03,19.09,19.02,19.06,382100.0,13.1766,13.2182,13.1697,13.1974,382100.0
2011-01-05 12:00:00,19.06,19.07,19.03,19.05,839000.0,13.1974,13.2043,13.1766,13.1905,839000.0
2011-01-05 12:30:00,19.06,19.07,19.0,19.0,415100.0,13.1974,13.2043,13.1559,13.1559,415100.0
2011-01-05 13:00:00,19.0,19.02,18.99,19.0,437300.0,13.1559,13.1697,13.1489,13.1559,437300.0
2011-01-05 13:30:00,19.0,19.04,18.99,19.0,539500.0,13.1559,13.1836,13.1489,13.1559,539500.0
2011-01-05 14:00:00,19.0,19.01,18.93,18.94,966500.0,13.1559,13.1628,13.1074,13.1143,966500.0
2011-01-05 14:30:00,18.93,18.97,18.93,18.97,694000.0,13.1074,13.1351,13.1074,13.1351,694000.0
2011-01-05 15:00:00,18.97,19.02,18.97,19.0,1255100.0,13.1351,13.1697,13.1351,13.1559,1255100.0
2011-01-05 15:30:00,19.0,19.01,18.97,18.98,1402700.0,13.1559,13.1628,13.1351,13.142,1402700.0
2011-01-06 09:30:00,19.08,19.22,18.99,19.12,2023700.0,13.2113,13.3082,13.1489,13.239,2023700.0
2011-01-06 10:00:00,19.12,19.16,19.04,19.13,1219500.0,13.239,13.2666,13.1836,13.2459,1219500.0
2011-01-06 10:30:00,19.12,19.2,19.12,19.2,835800.0,13.239,13.2943,13.239,13.2943,835800.0
2011-01-06 11:00:00,19.19,19.21,19.1,19.16,581900.0,13.2874,13.3013,13.2251,13.2666,581900.0
2011-01-06 11:30:00,19.16,19.25,19.14,19.24,1340000.0,13.2666,13.329,13.2528,13.322,1340000.0
2011-01-06 12:00:00,19.24,19.35,19.23,19.33,848900.0,13.322,13.3982,13.3151,13.3844,848900.0
2011-01-06 12:30:00,19.33,19.37,19.31,19.35,578900.0,13.3844,13.4121,13.3705,13.3982,578900.0
2011-01-06 13:00:00,19.35,19.36,19.3,19.31,561700.0,13.3982,13.4051,13.3636,13.3705,561700.0
2011-01-06 13:30:00,19.32,19.48,19.31,19.48,646200.0,13.3774,13.4882,13.3705,13.4882,646200.0
2011-01-06 14:00:00,19.48,19.62,19.47,19.61,1539400.0,13.4882,13.5852,13.4813,13.5782,1539400.0
2011-01-06 14:30:00,19.6,19.61,19.51,19.55,1073100.0,13.5713,13.5782,13.509,13.5367,1073100.0
2011-01-06 15:00:00,19.54,19.55,19.46,19.48,1464300.0,13.5298,13.5367,13.4744,13.4882,1464300.0
2011-01-06 15:30:00,19.48,19.53,19.45,19.5,2524900.0,13.4882,13.5228,13.4674,13.5021,2524900.0
2011-01-07 09:30:00,19.55,19.59,19.29,19.4,3824400.0,13.5367,13.5644,13.3567,13.4328,3824400.0
2011-01-07 10:00:00,19.4,19.41,19.3,19.38,1657100.0,13.4328,13.4398,13.3636,13.419,1657100.0
2011-01-07 10:30:00,19.38,19.46,19.31,19.32,1718900.0,13.419,13.4744,13.3705,13.3774,1718900.0
2011-01-07 11:00:00,19.31,19.39,19.3,19.3,829600.0,13.3705,13.4259,13.3636,13.3636,829600.0
2011-01-07 11:30:00,19.3,19.32,19.25,19.31,998400.0,13.3636,13.3774,13.329,13.3705,998400.0
2011-01-07 12:00:00,19.31,19.32,19.2,19.2,815300.0,13.3705,13.3774,13.2943,13.2943,815300.0
2011-01-07 12:30:00,19.2,19.21,19.09,19.19,718900.0,13.2943,13.3013,13.2182,13.2874,718900.0
2011-01-07 13:00:00,19.19,19.27,19.17,19.17,663600.0,13.2874,13.3428,13.2736,13.2736,663600.0
2011-01-07 13:30:00,19.17,19.21,19.16,19.16,593600.0,13.2736,13.3013,13.2666,13.2666,593600.0
2011-01-07 14:00:00,19.17,19.37,19.16,19.37,2455300.0,13.2736,13.4121,13.2666,13.4121,2455300.0
2011-01-07 14:30:00,19.37,19.38,19.31,19.33,970600.0,13.4121,13.419,13.3705,13.3844,970600.0
2011-01-07 15:00:00,19.33,19.4,19.31,19.33,1112500.0,13.3844,13.4328,13.3705,13.3844,1112500.0
2011-01-07 15:30:00,19.33,19.46,19.32,19.45,3192500.0,13.3844,13.4744,13.3774,13.4674,3192500.0
2011-01-10 09:30:00,19.4,19.43,19.19,19.21,1066700.0,13.4328,13.4536,13.2874,13.3013,1066700.0
2011-01-10 10:00:00,19.21,19.26,19.12,19.17,1074100.0,13.3013,13.3359,13.239,13.2736,1074100.0
2011-01-10 10:30:00,19.18,19.2,19.14,19.17,951000.0,13.2805,13.2943,13.2528,13.2736,951000.0
2011-01-10 11:00:00,19.17,19.24,19.15,19.23,556800.0,13.2736,13.322,13.2597,13.3151,556800.0
2011-01-10 11:30:00,19.22,19.23,19.18,19.22,352000.0,13.3082,13.3151,13.2805,13.3082,352000.0
2011-01-10 12:00:00,19.21,19.27,19.17,19.26,746300.0,13.3013,13.3428,13.2736,13.3359,746300.0
2011-01-10 12:30:00,19.26,19.31,19.24,19.29,583800.0,13.3359,13.3705,13.322,13.3567,583800.0
2011-01-10 13:00:00,19.29,19.35,19.29,19.33,552900.0,13.3567,13.3982,13.3567,13.3844,552900.0
2011-01-10 13:30:00,19.33,19.37,19.28,19.3,774700.0,13.3844,13.4121,13.3497,13.3636,774700.0
2011-01-10 14:00:00,19.3,19.37,19.28,19.37,542000.0,13.3636,13.4121,13.3497,13.4121,542000.0
2011-01-10 14:30:00,19.37,19.43,19.34,19.42,569800.0,13.4121,13.4536,13.3913,13.4467,569800.0
2011-01-10 15:00:00,19.42,19.48,19.4,19.47,714500.0,13.4467,13.4882,13.4328,13.4813,714500.0
2011-01-10 15:30:00,19.46,19.51,19.45,19.51,2412200.0,13.4744,13.509,13.4674,13.509,2412200.0
2011-01-11 09:30:00,19.69,19.75,19.55,19.67,1443500.0,13.6336,13.6752,13.5367,13.6198,1443500.0
2011-01-11 10:00:00,19.67,19.73,19.62,19.62,933500.0,13.6198,13.6613,13.5852,13.5852,933500.0
2011-01-11 10:30:00,19.63,19.64,19.48,19.49,610400.0,13.5921,13.599,13.4882,13.4951,610400.0
2011-01-11 11:00:00,19.49,19.57,19.48,19.57,712000.0,13.4951,13.5505,13.4882,13.5505,712000.0
2011-01-11 11:30:00,19.58,19.6,19.52,19.6,384200.0,13.5575,13.5713,13.5159,13.5713,384200.0
2011-01-11 12:00:00,19.59,19.6,19.56,19.56,300900.0,13.5644,13.5713,13.5436,13.5436,300900.0
2011-01-11 12:30:00,19.56,19.59,19.52,19.59,365900.0,13.5436,13.5644,13.5159,13.5644,365900.0
2011-01-11 13:00:00,19.59,19.59,19.5,19.56,318500.0,13.5644,13.5644,13.5021,13.5436,318500.0
2011-01-11 13:30:00,19.55,19.57,19.45,19.46,525400.0,13.5367,13.5505,13.4674,13.4744,525400.0
2011-01-11 14:00:00,19.46,19.52,19.39,19.5,393700.0,13.4744,13.5159,13.4259,13.5021,393700.0
2011-01-11 14:30:00,19.51,19.51,19.4,19.45,481800.0,13.509,13.509,13.4328,13.4674,481800.0
2011-01-11 15:00:00,19.45,19.51,19.43,19.5,523300.0,13.4674,13.509,13.4536,13.5021,523300.0
2011-01-11 15:30:00,19.51,19.53,19.48,19.49,978600.0,13.509,13.5228,13.4882,13.4951,978600.0
2011-01-12 09:30:00,19.69,19.7,19.42,19.54,1220500.0,13.6336,13.6406,13.4467,13.5298,1220500.0
2011-01-12 10:00:00,19.54,19.65,19.52,19.61,726100.0,13.5298,13.6059,13.5159,13.5782,726100.0
2011-01-12 10:30:00,19.61,19.71,19.58,19.71,636200.0,13.5782,13.6475,13.5575,13.6475,636200.0
2011-01-12 11:00:00,19.71,19.84,19.7,19.81,1286000.0,13.6475,13.7375,13.6406,13.7167,1286000.0
2011-01-12 11:30:00,19.81,19.87,19.8,19.82,586800.0,13.7167,13.7583,13.7098,13.7236,586800.0
2011-01-12 12:00:00,19.82,19.84,19.79,19.83,555900.0,13.7236,13.7375,13.7029,13.7306,555900.0
2011-01-12 12:30:00,19.82,19.86,19.79,19.85,510200.0,13.7236,13.7513,13.7029,13.7444,510200.0
2011-01-12 13:00:00,19.86,19.95,19.85,19.95,793200.0,13.7513,13.8137,13.7444,13.8137,793200.0
2011-01-12 13:30:00,19.95,20.0,19.94,20.0,1297000.0,13.8137,13.8483,13.8067,13.8483,1297000.0
2011-01-12 14:00:00,19.99,20.02,19.97,19.98,2119500.0,13.8414,13.8621,13.8275,13.8344,2119500.0
2011-01-12 14:30:00,19.98,20.0,19.93,19.98,668500.0,13.8344,13.8483,13.7998,13.8344,668500.0
2011-01-12 15:00:00,19.97,19.98,19.87,19.92,1412500.0,13.8275,13.8344,13.7583,13.7929,1412500.0
2011-01-12 15:30:00,19.92,19.92,19.86,19.91,2079000.0,13.7929,13.7929,13.7513,13.786,2079000.0
2011-01-13 09:30:00,19.88,19.98,19.88,19.95,609700.0,13.7652,13.8344,13.7652,13.8137,609700.0
2011-01-13 10:00:00,19.95,19.95,19.83,19.9,604000.0,13.8137,13.8137,13.7306,13.779,604000.0
2011-01-13 10:30:00,19.91,19.95,19.86,19.93,514400.0,13.786,13.8137,13.7513,13.7998,514400.0
2011-01-13 11:00:00,19.93,19.96,19.89,19.9,369100.0,13.7998,13.8206,13.7721,13.779,369100.0
2011-01-13 11:30:00,19.9,19.97,19.88,19.9,536500.0,13.779,13.8275,13.7652,13.779,536500.0
2011-01-13 12:00:00,19.9,19.93,19.85,19.86,379100.0,13.779,13.7998,13.7444,13.7513,379100.0
2011-01-13 12:30:00,19.85,19.9,19.83,19.89,236500.0,13.7444,13.779,13.7306,13.7721,236500.0
2011-01-13 13:00:00,19.9,19.9,19.84,19.89,262100.0,13.779,13.779,13.7375,13.7721,262100.0
2011-01-13 13:30:00,19.88,19.9,19.85,19.86,271300.0,13.7652,13.779,13.7444,13.7513,271300.0
2011-01-13 14:00:00,19.86,19.86,19.78,19.83,396000.0,13.7513,13.7513,13.6959,13.7306,396000.0
2011-01-13 14:30:00,19.83,19.84,19.78,19.78,453400.0,13.7306,13.7375,13.6959,13.6959,453400.0
2011-01-13 15:00:00,19.78,19.85,19.78,19.82,580500.0,13.6959,13.7444,13.6959,13.7236,580500.0
2011-01-13 15:30:00,19.83,19.85,19.79,19.84,1126400.0,13.7306,13.7444,13.7029,13.7375,1126400.0
2011-01-14 09:30:00,19.85,19.89,19.77,19.79,879700.0,13.7444,13.7721,13.689,13.7029,879700.0
2011-01-14 10:00:00,19.79,19.86,19.7,19.7,735100.0,13.7029,13.7513,13.6406,13.6406,735100.0
2011-01-14 10:30:00,19.71,19.82,19.7,19.81,584700.0,13.6475,13.7236,13.6406,13.7167,584700.0
2011-01-14 11:00:00,19.81,19.9,19.8,19.9,546300.0,13.7167,13.779,13.7098,13.779,546300.0
2011-01-14 11:30:00,19.9,19.92,19.85,19.86,660200.0,13.779,13.7929,13.7444,13.7513,660200.0
2011-01-14 12:00:00,19.85,19.9,19.85,19.85,1093700.0,13.7444,13.779,13.7444,13.7444,1093700.0
2011-01-14 12:30:00,19.85,19.87,19.82,19.83,457200.0,13.7444,13.7583,13.7236,13.7306,457200.0
2011-01-14 13:00:00,19.82,19.83,19.77,19.77,400000.0,13.7236,13.7306,13.689,13.689,400000.0
2011-01-14 13:30:00,19.77,19.79,19.76,19.79,391800.0,13.689,13.7029,13.6821,13.7029,391800.0
2011-01-14 14:00:00,19.79,19.79,19.77,19.77,702400.0,13.7029,13.7029,13.689,13.689,702400.0
2011-01-14 14:30:00,19.77,19.79,19.7,19.77,1443800.0,13.689,13.7029,13.6406,13.689,1443800.0
2011-01-14 15:00:00,19.77,19.79,19.75,19.78,1218800.0,13.689,13.7029,13.6752,13.6959,1218800.0
2011-01-14 15:30:00,19.78,19.83,19.76,19.83,2611900.0,13.6959,13.7306,13.6821,13.7306,2611900.0
2011-01-18 09:30:00,19.97,20.0,19.81,19.87,968100.0,13.8275,13.8483,13.7167,13.7583,968100.0
2011-01-18 10:00:00,19.88,19.91,19.77,19.77,721800.0,13.7652,13.786,13.689,13.689,721800.0
2011-01-18 10:30:00,19.78,19.78,19.64,19.64,880300.0,13.6959,13.6959,13.599,13.599,880300.0
2011-01-18 11:00:00,19.64,19.76,19.62,19.76,998100.0,13.599,13.6821,13.5852,13.6821,998100.0
2011-01-18 11:30:00,19.75,19.86,19.75,19.78,662500.0,13.6752,13.7513,13.6752,13.6959,662500.0
2011-01-18 12:00:00,19.78,19.86,19.77,19.81,523600.0,13.6959,13.7513,13.689,13.7167,523600.0
2011-01-18 12:30:00,19.82,19.82,19.77,19.78,279700.0,13.7236,13.7236,13.689,13.6959,279700.0
2011-01-18 13:00:00,19.78,19.81,19.77,19.79,352800.0,13.6959,13.7167,13.689,13.7029,352800.0
2011-01-18 13:30:00,19.8,19.8,19.72,19.73,744500.0,13.7098,13.7098,13.6544,13.6613,744500.0
2011-01-18 14:00:00,19.73,19.8,19.72,19.78,725100.0,13.6613,13.7098,13.6544,13.6959,725100.0
2011-01-18 14:30:00,19.77,19.84,19.77,19.84,533400.0,13.689,13.7375,13.689,13.7375,533400.0
2011-01-18 15:00:00,19.83,19.89,19.83,19.88,673100.0,13.7306,13.7721,13.7306,13.7652,673100.0
2011-01-18 15:30:00,19.88,19.92,19.83,19.83,1447800.0,13.7652,13.7929,13.7306,13.7306,1447800.0
2011-01-19 09:30:00,19.91,19.91,19.75,19.76,1151200.0,13.786,13.786,13.6752,13.6821,1151200.0
2011-01-19 10:00:00,19.76,19.8,19.65,19.67,726100.0,13.6821,13.7098,13.6059,13.6198,726100.0
2011-01-19 10:30:00,19.68,19.75,19.67,19.75,546700.0,13.6267,13.6752,13.6198,13.6752,546700.0
2011-01-19 11:00:00,19.75,19.83,19.69,19.81,1041300.0,13.6752,13.7306,13.6336,13.7167,1041300.0
2011-01-19 11:30:00,19.81,19.85,19.81,19.84,666300.0,13.7167,13.7444,13.7167,13.7375,666300.0
2011-01-19 12:00:00,19.83,19.88,19.83,19.85,477800.0,13.7306,13.7652,13.7306,13.7444,477800.0
2011-01-19 12:30:00,19.85,19.86,19.77,19.8,814300.0,13.7444,13.7513,13.689,13.7098,814300.0
2011-01-19 13:00:00,19.8,19.8,19.73,19.75,569400.0,13.7098,13.7098,13.6613,13.6752,569400.0
2011-01-19 13:30:00,19.74,19.76,19.71,19.71,470000.0,13.6682,13.6821,13.6475,13.6475,470000.0
2011-01-19 14:00:00,19.72,19.72,19.7,19.72,581900.0,13.6544,13.6544,13.6406,13.6544,581900.0
2011-01-19 14:30:00,19.72,19.72,19.63,19.66,836300.0,13.6544,13.6544,13.5921,13.6129,836300.0
2011-01-19 15:00:00,19.67,19.68,19.58,19.65,701100.0,13.6198,13.6267,13.5575,13.6059,701100.0
2011-01-19 15:30:00,19.65,19.65,19.6,19.65,1924500.0,13.6059,13.6059,13.5713,13.6059,1924500.0
2011-01-20 09:30:00,19.5,19.51,19.22,19.42,1433700.0,13.5021,13.509,13.3082,13.4467,1433700.0
2011-01-20 10:00:00,19.42,19.55,19.38,19.43,1106300.0,13.4467,13.5367,13.419,13.4536,1106300.0
2011-01-20 10:30:00,19.42,19.5,19.35,19.36,601800.0,13.4467,13.5021,13.3982,13.4051,601800.0
2011-01-20 11:00:00,19.35,19.41,19.32,19.36,607600.0,13.3982,13.4398,13.3774,13.4051,607600.0
2011-01-20 11:30:00,19.35,19.38,19.29,19.34,1048200.0,13.3982,13.419,13.3567,13.3913,1048200.0
2011-01-20 12:00:00,19.35,19.36,19.28,19.3,659700.0,13.3982,13.4051,13.3497,13.3636,659700.0
2011-01-20 12:30:00,19.29,19.3,19.23,19.28,470900.0,13.3567,13.3636,13.3151,13.3497,470900.0
2011-01-20 13:00:00,19.28,19.28,19.21,19.22,642700.0,13.3497,13.3497,13.3013,13.3082,642700.0
2011-01-20 13:30:00,19.22,19.28,19.19,19.27,1829400.0,13.3082,13.3497,13.2874,13.3428,1829400.0
2011-01-20 14:00:00,19.27,19.29,19.24,19.29,915400.0,13.3428,13.3567,13.322,13.3567,915400.0
2011-01-20 14:30:00,19.29,19.33,19.27,19.31,569200.0,13.3567,13.3844,13.3428,13.3705,569200.0
2011-01-20 15:00:00,19.31,19.45,19.3,19.34,1240400.0,13.3705,13.4674,13.3636,13.3913,1240400.0
2011-01-20 15:30:00,19.34,19.39,19.32,19.37,1221700.0,13.3913,13.4259,13.3774,13.4121,1221700.0
2011-01-21 09:30:00,19.54,19.56,19.43,19.5,1588900.0,13.5298,13.5436,13.4536,13.5021,1588900.0
2011-01-21 10:00:00,19.5,19.5,19.4,19.41,443700.0,13.5021,13.5021,13.4328,13.4398,443700.0
2011-01-21 10:30:00,19.41,19.46,19.38,19.44,470500.0,13.4398,13.4744,13.419,13.4605,470500.0
2011-01-21 11:00:00,19.44,19.47,19.37,19.44,560200.0,13.4605,13.4813,13.4121,13.4605,560200.0
2011-01-21 11:30:00,19.44,19.45,19.34,19.34,574800.0,13.4605,13.4674,13.3913,13.3913,574800.0
2011-01-21 12:00:00,19.34,19.39,19.25,19.37,455300.0,13.3913,13.4259,13.329,13.4121,455300.0
2011-01-21 12:30:00,19.37,19.39,19.27,19.32,373800.0,13.4121,13.4259,13.3428,13.3774,373800.0
2011-01-21 13:00:00,19.32,19.38,19.29,19.34,569000.0,13.3774,13.419,13.3567,13.3913,569000.0
2011-01-21 13:30:00,19.33,19.37,19.32,19.36,601300.0,13.3844,13.4121,13.3774,13.4051,601300.0
2011-01-21 14:00:00,19.36,19.37,19.28,19.29,1022000.0,13.4051,13.4121,13.3497,13.3567,1022000.0
2011-01-21 14:30:00,19.28,19.32,19.28,19.29,1387300.0,13.3497,13.3774,13.3497,13.3567,1387300.0
2011-01-21 15:00:00,19.28,19.32,19.26,19.28,781700.0,13.3497,13.3774,13.3359,13.3497,781700.0
2011-01-21 15:30:00,19.28,19.4,19.25,19.32,2611200.0,13.3497,13.4328,13.329,13.3774,2611200.0
2011-01-24 09:30:00,19.28,19.42,19.24,19.39,1181700.0,13.3497,13.4467,13.322,13.4259,1181700.0
2011-01-24 10:00:00,19.39,19.44,19.29,19.34,1816100.0,13.4259,13.4605,13.3567,13.3913,1816100.0
2011-01-24 10:30:00,19.34,19.54,19.31,19.5,1883600.0,13.3913,13.5298,13.3705,13.5021,1883600.0
2011-01-24 11:00:00,19.5,19.66,19.49,19.65,837100.0,13.5021,13.6129,13.4951,13.6059,837100.0
2011-01-24 11:30:00,19.65,19.75,19.58,19.59,1077900.0,13.6059,13.6752,13.5575,13.5644,1077900.0
2011-01-24 12:00:00,19.6,19.73,19.59,19.67,661800.0,13.5713,13.6613,13.5644,13.6198,661800.0
2011-01-24 12:30:00,19.67,19.78,19.65,19.68,1134500.0,13.6198,13.6959,13.6059,13.6267,1134500.0
2011-01-24 13:00:00,19.68,19.69,19.59,19.6,1344000.0,13.6267,13.6336,13.5644,13.5713,1344000.0
2011-01-24 13:30:00,19.61,19.61,19.48,19.55,1197900.0,13.5782,13.5782,13.4882,13.5367,1197900.0
2011-01-24 14:00:00,19.55,19.65,19.52,19.62,823700.0,13.5367,13.6059,13.5159,13.5852,823700.0
2011-01-24 14:30:00,19.61,19.72,19.61,19.67,700900.0,13.5782,13.6544,13.5782,13.6198,700900.0
2011-01-24 15:00:00,19.67,19.68,19.6,19.62,952200.0,13.6198,13.6267,13.5713,13.5852,952200.0
2011-01-24 15:30:00,19.61,19.7,19.56,19.63,3140100.0,13.5782,13.6406,13.5436,13.5921,3140100.0
2011-01-25 09:30:00,20.68,21.14,20.5,20.56,9520200.0,14.3191,14.6376,14.1945,14.236,9520200.0
2011-01-25 10:00:00,20.56,20.66,20.52,20.57,3321100.0,14.236,14.3053,14.2083,14.243,3321100.0
2011-01-25 10:30:00,20.56,20.8,20.56,20.71,4217300.0,14.236,14.4022,14.236,14.3399,4217300.0
2011-01-25 11:00:00,20.72,20.78,20.6,20.7,2871500.0,14.3468,14.3884,14.2637,14.333,2871500.0
2011-01-25 11:30:00,20.7,20.85,20.68,20.81,2335600.0,14.333,14.4368,14.3191,14.4091,2335600.0
2011-01-25 12:00:00,20.81,20.9,20.69,20.9,2815900.0,14.4091,14.4714,14.326,14.4714,2815900.0
2011-01-25 12:30:00,20.89,20.99,20.81,20.95,1795300.0,14.4645,14.5338,14.4091,14.5061,1795300.0
2011-01-25 13:00:00,20.95,21.02,20.92,20.99,2277700.0,14.5061,14.5545,14.4853,14.5338,2277700.0
2011-01-25 13:30:00,21.0,21.05,20.9,20.98,2199200.0,14.5407,14.5753,14.4714,14.5268,2199200.0
2011-01-25 14:00:00,20.98,21.04,20.94,20.97,2205500.0,14.5268,14.5684,14.4991,14.5199,2205500.0
2011-01-25 14:30:00,20.96,21.0,20.88,20.98,2502500.0,14.513,14.5407,14.4576,14.5268,2502500.0
2011-01-25 15:00:00,20.98,21.13,20.94,21.11,3507500.0,14.5268,14.6307,14.4991,14.6169,3507500.0
2011-01-25 15:30:00,21.12,21.32,21.1,21.22,8384900.0,14.6238,14.7623,14.6099,14.693,8384900.0
2011-01-26 09:30:00,21.35,21.75,21.2,21.65,4484100.0,14.783,15.06,14.6792,14.9908,4484100.0
2011-01-26 10:00:00,21.66,21.91,21.64,21.84,4330700.0,14.9977,15.1708,14.9838,15.1223,4330700.0
2011-01-26 10:30:00,21.84,21.87,21.76,21.86,2549400.0,15.1223,15.1431,15.0669,15.1362,2549400.0
2011-01-26 11:00:00,21.86,21.97,21.85,21.87,1833800.0,15.1362,15.2123,15.1292,15.1431,1833800.0
2011-01-26 11:30:00,21.87,21.97,21.77,21.95,1458800.0,15.1431,15.2123,15.0738,15.1985,1458800.0
2011-01-26 12:00:00,21.94,21.95,21.83,21.89,1314000.0,15.1916,15.1985,15.1154,15.1569,1314000.0
2011-01-26 12:30:00,21.89,21.91,21.76,21.84,1479900.0,15.1569,15.1708,15.0669,15.1223,1479900.0
2011-01-26 13:00:00,21.85,21.91,21.78,21.91,1149900.0,15.1292,15.1708,15.0808,15.1708,1149900.0
2011-01-26 13:30:00,21.9,21.92,21.84,21.86,746400.0,15.1639,15.1777,15.1223,15.1362,746400.0
2011-01-26 14:00:00,21.86,21.92,21.81,21.83,1132300.0,15.1362,15.1777,15.1015,15.1154,1132300.0
2011-01-26 14:30:00,21.83,21.91,21.8,21.84,1062100.0,15.1154,15.1708,15.0946,15.1223,1062100.0
2011-01-26 15:00:00,21.83,21.87,21.8,21.85,1640600.0,15.1154,15.1431,15.0946,15.1292,1640600.0
2011-01-26 15:30:00,21.85,21.88,21.77,21.78,3101600.0,15.1292,15.15,15.0738,15.0808,3101600.0
2011-01-27 09:30:00,21.8,21.91,21.63,21.86,2012300.0,15.0946,15.1708,14.9769,15.1362,2012300.0
2011-01-27 10:00:00,21.86,21.94,21.73,21.9,1075100.0,15.1362,15.1916,15.0462,15.1639,1075100.0
2011-01-27 10:30:00,21.9,21.93,21.83,21.91,1053400.0,15.1639,15.1846,15.1154,15.1708,1053400.0
2011-01-27 11:00:00,21.91,21.96,21.77,21.77,1117600.0,15.1708,15.2054,15.0738,15.0738,1117600.0
2011-01-27 11:30:00,21.77,21.89,21.68,21.86,1157800.0,15.0738,15.1569,15.0115,15.1362,1157800.0
2011-01-27 12:00:00,21.86,21.97,21.85,21.97,1019900.0,15.1362,15.2123,15.1292,15.2123,1019900.0
2011-01-27 12:30:00,21.96,22.0,21.93,21.97,964100.0,15.2054,15.2331,15.1846,15.2123,964100.0
2011-01-27 13:00:00,21.97,21.99,21.92,21.98,450200.0,15.2123,15.2262,15.1777,15.2193,450200.0
2011-01-27 13:30:00,21.98,22.05,21.95,22.02,1413700.0,15.2193,15.2677,15.1985,15.247,1413700.0
2011-01-27 14:00:00,22.03,22.07,21.97,22.02,1046600.0,15.2539,15.2816,15.2123,15.247,1046600.0
2011-01-27 14:30:00,22.02,22.1,21.95,22.1,777000.0,15.247,15.3023,15.1985,15.3023,777000.0
2011-01-27 15:00:00,22.1,22.13,22.06,22.13,589800.0,15.3023,15.3231,15.2746,15.3231,589800.0
2011-01-27 15:30:00,22.13,22.23,22.12,22.14,2381600.0,15.3231,15.3924,15.3162,15.33,2381600.0
2011-01-28 09:30:00,22.04,22.25,22.01,22.2,1409500.0,15.2608,15.4062,15.24,15.3716,1409500.0
2011-01-28 10:00:00,22.21,22.25,21.87,21.98,2070400.0,15.3785,15.4062,15.1431,15.2193,2070400.0
2011-01-28 10:30:00,21.98,22.08,21.91,21.92,1256200.0,15.2193,15.2885,15.1708,15.1777,1256200.0
2011-01-28 11:00:00,21.91,21.92,21.75,21.76,1542000.0,15.1708,15.1777,15.06,15.0669,1542000.0
2011-01-28 11:30:00,21.75,21.77,21.61,21.65,1244100.0,15.06,15.0738,14.9631,14.9908,1244100.0
2011-01-28 12:00:00,21.66,21.7,21.57,21.66,949900.0,14.9977,15.0254,14.9354,14.9977,949900.0
2011-01-28 12:30:00,21.65,21.81,21.61,21.75,755900.0,14.9908,15.1015,14.9631,15.06,755900.0
2011-01-28 13:00:00,21.75,21.77,21.6,21.6,743700.0,15.06,15.0738,14.9561,14.9561,743700.0
2011-01-28 13:30:00,21.6,21.77,21.54,21.77,757500.0,14.9561,15.0738,14.9146,15.0738,757500.0
2011-01-28 14:00:00,21.76,21.82,21.76,21.8,830400.0,15.0669,15.1085,15.0669,15.0946,830400.0
2011-01-28 14:30:00,21.8,21.87,21.77,21.8,592900.0,15.0946,15.1431,15.0738,15.0946,592900.0
2011-01-28 15:00:00,21.79,21.82,21.67,21.68,702600.0,15.0877,15.1085,15.0046,15.0115,702600.0
2011-01-28 15:30:00,21.68,21.83,21.65,21.81,2318300.0,15.0115,15.1154,14.9908,15.1015,2318300.0
2011-01-31 09:30:00,21.83,22.29,21.8,22.17,2401700.0,15.1154,15.4339,15.0946,15.3508,2401700.0
2011-01-31 10:00:00,22.17,22.27,22.07,22.25,1402700.0,15.3508,15.4201,15.2816,15.4062,1402700.0
2011-01-31 10:30:00,22.26,22.27,22.1,22.12,1040000.0,15.4131,15.4201,15.3023,15.3162,1040000.0
2011-01-31 11:00:00,22.13,22.19,22.04,22.14,877300.0,15.3231,15.3647,15.2608,15.33,877300.0
2011-01-31 11:30:00,22.14,22.14,22.03,22.03,460700.0,15.33,15.33,15.2539,15.2539,460700.0
2011-01-31 12:00:00,22.03,22.08,22.01,22.04,736800.0,15.2539,15.2885,15.24,15.2608,736800.0
2011-01-31 12:30:00,22.05,22.11,22.0,22.07,593000.0,15.2677,15.3093,15.2331,15.2816,593000.0
2011-01-31 13:00:00,22.07,22.15,22.06,22.12,483800.0,15.2816,15.337,15.2746,15.3162,483800.0
2011-01-31 13:30:00,22.12,22.2,22.11,22.18,523300.0,15.3162,15.3716,15.3093,15.3577,523300.0
2011-01-31 14:00:00,22.19,22.2,22.12,22.13,600900.0,15.3647,15.3716,15.3162,15.3231,600900.0
2011-01-31 14:30:00,22.13,22.2,22.09,22.18,699700.0,15.3231,15.3716,15.2954,15.3577,699700.0
2011-01-31 15:00:00,22.18,22.23,22.13,22.14,1046100.0,15.3577,15.3924,15.3231,15.33,1046100.0
2011-01-31 15:30:00,22.14,22.21,22.11,22.2,2035200.0,15.33,15.3785,15.3093,15.3716,2035200.0
2011-02-01 09:30:00,22.33,22.75,22.26,22.71,2362600.0,15.4616,15.7524,15.4131,15.7247,2362600.0
2011-02-01 10:00:00,22.71,22.97,22.7,22.91,2177600.0,15.7247,15.9047,15.7178,15.8632,2177600.0
2011-02-01 10:30:00,22.91,22.96,22.75,22.96,1688600.0,15.8632,15.8978,15.7524,15.8978,1688600.0
2011-02-01 11:00:00,22.96,23.03,22.94,23.0,2052500.0,15.8978,15.9463,15.884,15.9255,2052500.0
2011-02-01 11:30:00,23.0,23.04,22.88,22.97,1093200.0,15.9255,15.9532,15.8424,15.9047,1093200.0
2011-02-01 12:00:00,22.97,22.99,22.9,22.91,740000.0,15.9047,15.9186,15.8563,15.8632,740000.0
2011-02-01 12:30:00,22.91,22.94,22.83,22.93,947100.0,15.8632,15.884,15.8078,15.877,947100.0
2011-02-01 13:00:00,22.94,22.96,22.89,22.94,539800.0,15.884,15.8978,15.8494,15.884,539800.0
2011-02-01 13:30:00,22.95,22.99,22.9,22.9,492300.0,15.8909,15.9186,15.8563,15.8563,492300.0
2011-02-01 14:00:00,22.91,22.92,22.8,22.81,490700.0,15.8632,15.8701,15.787,15.794,490700.0
2011-02-01 14:30:00,22.82,22.84,22.74,22.83,622200.0,15.8009,15.8147,15.7455,15.8078,622200.0
2011-02-01 15:00:00,22.83,22.86,22.78,22.8,828000.0,15.8078,15.8286,15.7732,15.787,828000.0
2011-02-01 15:30:00,22.8,22.84,22.69,22.7,2420400.0,15.787,15.8147,15.7109,15.7178,2420400.0
2011-02-02 09:30:00,22.6,22.82,22.52,22.81,843800.0,15.6486,15.8009,15.5932,15.794,843800.0
2011-02-02 10:00:00,22.82,22.84,22.65,22.79,763900.0,15.8009,15.8147,15.6832,15.7801,763900.0
2011-02-02 10:30:00,22.78,22.82,22.65,22.79,618800.0,15.7732,15.8009,15.6832,15.7801,618800.0
2011-02-02 11:00:00,22.78,22.89,22.71,22.86,709900.0,15.7732,15.8494,15.7247,15.8286,709900.0
2011-02-02 11:30:00,22.85,22.96,22.82,22.93,465500.0,15.8217,15.8978,15.8009,15.877,465500.0
2011-02-02 12:00:00,22.93,23.0,22.89,22.92,638000.0,15.877,15.9255,15.8494,15.8701,638000.0
2011-02-02 12:30:00,22.93,22.98,22.9,22.97,389500.0,15.877,15.9117,15.8563,15.9047,389500.0
2011-02-02 13:00:00,22.96,22.97,22.86,22.88,692700.0,15.8978,15.9047,15.8286,15.8424,692700.0
2011-02-02 13:30:00,22.88,22.92,22.87,22.9,424900.0,15.8424,15.8701,15.8355,15.8563,424900.0
2011-02-02 14:00:00,22.91,22.91,22.85,22.88,511000.0,15.8632,15.8632,15.8217,15.8424,511000.0
2011-02-02 14:30:00,22.87,22.88,22.78,22.81,814900.0,15.8355,15.8424,15.7732,15.794,814900.0
2011-02-02 15:00:00,22.8,22.86,22.77,22.77,691500.0,15.787,15.8286,15.7663,15.7663,691500.0
2011-02-02 15:30:00,22.77,22.83,22.74,22.78,1326900.0,15.7663,15.8078,15.7455,15.7732,1326900.0
2011-02-03 09:30:00,22.73,22.73,22.32,22.45,1953400.0,15.7386,15.7386,15.4547,15.5447,1953400.0
2011-02-03 10:00:00,22.46,22.5,22.25,22.38,1502400.0,15.5516,15.5793,15.4062,15.4962,1502400.0
2011-02-03 10:30:00,22.39,22.42,22.29,22.38,917800.0,15.5031,15.5239,15.4339,15.4962,917800.0
2011-02-03 11:00:00,22.38,22.39,22.26,22.36,1221700.0,15.4962,15.5031,15.4131,15.4824,1221700.0
2011-02-03 11:30:00,22.35,22.5,22.32,22.5,1391400.0,15.4754,15.5793,15.4547,15.5793,1391400.0
2011-02-03 12:00:00,22.49,22.54,22.38,22.45,718100.0,15.5724,15.607,15.4962,15.5447,718100.0
2011-02-03 12:30:00,22.45,22.5,22.33,22.38,1984200.0,15.5447,15.5793,15.4616,15.4962,1984200.0
2011-02-03 13:00:00,22.38,22.41,22.27,22.29,1277400.0,15.4962,15.517,15.4201,15.4339,1277400.0
2011-02-03 13:30:00,22.29,22.35,22.21,22.35,904900.0,15.4339,15.4754,15.3785,15.4754,904900.0
2011-02-03 14:00:00,22.35,22.38,22.27,22.37,962200.0,15.4754,15.4962,15.4201,15.4893,962200.0
2011-02-03 14:30:00,22.38,22.52,22.34,22.49,868200.0,15.4962,15.5932,15.4685,15.5724,868200.0
2011-02-03 15:00:00,22.5,22.55,22.44,22.5,1968100.0,15.5793,15.6139,15.5378,15.5793,1968100.0
2011-02-03 15:30:00,22.51,22.59,22.48,22.57,2476400.0,15.5862,15.6416,15.5655,15.6278,2476400.0
2011-02-04 09:30:00,22.77,22.82,22.45,22.65,4132500.0,15.7663,15.8009,15.5447,15.6832,4132500.0
2011-02-04 10:00:00,22.65,22.86,22.64,22.86,3365800.0,15.6832,15.8286,15.6762,15.8286,3365800.0
2011-02-04 10:30:00,22.86,22.92,22.74,22.78,2258900.0,15.8286,15.8701,15.7455,15.7732,2258900.0
2011-02-04 11:00:00,22.78,22.81,22.72,22.8,769400.0,15.7732,15.794,15.7316,15.787,769400.0
2011-02-04 11:30:00,22.8,22.95,22.79,22.88,883100.0,15.787,15.8909,15.7801,15.8424,883100.0
2011-02-04 12:00:00,22.88,22.97,22.83,22.94,710700.0,15.8424,15.9047,15.8078,15.884,710700.0
2011-02-04 12:30:00,22.94,23.2,22.94,23.03,2622200.0,15.884,16.064,15.884,15.9463,2622200.0
2011-02-04 13:00:00,23.03,23.15,23.01,23.14,1297300.0,15.9463,16.0294,15.9324,16.0225,1297300.0
2011-02-04 13:30:00,23.13,23.3,23.13,23.3,976900.0,16.0155,16.1332,16.0155,16.1332,976900.0
2011-02-04 14:00:00,23.3,23.3,23.22,23.27,1389800.0,16.1332,16.1332,16.0778,16.1125,1389800.0
2011-02-04 14:30:00,23.27,23.27,23.18,23.23,1404600.0,16.1125,16.1125,16.0502,16.0848,1404600.0
2011-02-04 15:00:00,23.23,23.29,23.2,23.27,1458900.0,16.0848,16.1263,16.064,16.1125,1458900.0
2011-02-04 15:30:00,23.26,23.43,23.24,23.36,4259900.0,16.1055,16.2233,16.0917,16.1748,4259900.0
2011-02-07 09:30:00,22.76,23.05,22.65,22.7,4241800.0,15.7593,15.9601,15.6832,15.7178,4241800.0
2011-02-07 10:00:00,22.7,22.81,22.62,22.67,3071200.0,15.7178,15.794,15.6624,15.697,3071200.0
2011-02-07 10:30:00,22.67,22.74,22.64,22.69,2314000.0,15.697,15.7455,15.6762,15.7109,2314000.0
2011-02-07 11:00:00,22.69,22.84,22.66,22.83,2408200.0,15.7109,15.8147,15.6901,15.8078,2408200.0
2011-02-07 11:30:00,22.84,22.84,22.71,22.75,1168000.0,15.8147,15.8147,15.7247,15.7524,1168000.0
2011-02-07 12:00:00,22.76,22.76,22.65,22.65,1080300.0,15.7593,15.7593,15.6832,15.6832,1080300.0
2011-02-07 12:30:00,22.66,22.75,22.65,22.7,957400.0,15.6901,15.7524,15.6832,15.7178,957400.0
2011-02-07 13:00:00,22.7,22.75,22.69,22.71,860400.0,15.7178,15.7524,15.7109,15.7247,860400.0
2011-02-07 13:30:00,22.71,22.71,22.66,22.69,748700.0,15.7247,15.7247,15.6901,15.7109,748700.0
2011-02-07 14:00:00,22.68,22.7,22.67,22.69,762600.0,15.7039,15.7178,15.697,15.7109,762600.0
2011-02-07 14:30:00,22.68,22.69,22.55,22.59,1434400.0,15.7039,15.7109,15.6139,15.6416,1434400.0
2011-02-07 15:00:00,22.59,22.63,22.56,22.63,1598000.0,15.6416,15.6693,15.6209,15.6693,1598000.0
2011-02-07 15:30:00,22.63,22.72,22.61,22.68,2257600.0,15.6693,15.7316,15.6555,15.7039,2257600.0
2011-02-08 09:30:00,22.74,22.95,22.67,22.85,1882100.0,15.7455,15.8909,15.697,15.8217,1882100.0
2011-02-08 10:00:00,22.83,22.86,22.58,22.6,1287700.0,15.8078,15.8286,15.6347,15.6486,1287700.0
2011-02-08 10:30:00,22.6,22.65,22.58,22.61,645400.0,15.6486,15.6832,15.6347,15.6555,645400.0
2011-02-08 11:00:00,22.62,22.62,22.48,22.5,964100.0,15.6624,15.6624,15.5655,15.5793,964100.0
2011-02-08 11:30:00,22.5,22.55,22.49,22.55,819300.0,15.5793,15.6139,15.5724,15.6139,819300.0
2011-02-08 12:00:00,22.55,22.58,22.53,22.55,979400.0,15.6139,15.6347,15.6001,15.6139,979400.0
2011-02-08 12:30:00,22.55,22.58,22.53,22.56,362400.0,15.6139,15.6347,15.6001,15.6209,362400.0
2011-02-08 13:00:00,22.55,22.56,22.5,22.5,711900.0,15.6139,15.6209,15.5793,15.5793,711900.0
2011-02-08 13:30:00,22.5,22.55,22.46,22.48,804200.0,15.5793,15.6139,15.5516,15.5655,804200.0
2011-02-08 14:00:00,22.48,22.55,22.46,22.52,983300.0,15.5655,15.6139,15.5516,15.5932,983300.0
2011-02-08 14:30:00,22.53,22.57,22.52,22.55,733400.0,15.6001,15.6278,15.5932,15.6139,733400.0
2011-02-08 15:00:00,22.54,22.57,22.5,22.54,1434200.0,15.607,15.6278,15.5793,15.607,1434200.0
2011-02-08 15:30:00,22.54,22.65,22.54,22.6,1974300.0,15.607,15.6832,15.607,15.6486,1974300.0
2011-02-09 09:30:00,22.57,22.8,22.51,22.77,1433700.0,15.6278,15.787,15.5862,15.7663,1433700.0
2011-02-09 10:00:00,22.77,22.8,22.65,22.66,811500.0,15.7663,15.787,15.6832,15.6901,811500.0
2011-02-09 10:30:00,22.66,22.76,22.65,22.66,747500.0,15.6901,15.7593,15.6832,15.6901,747500.0
2011-02-09 11:00:00,22.66,22.7,22.51,22.51,890500.0,15.6901,15.7178,15.5862,15.5862,890500.0
2011-02-09 11:30:00,22.52,22.56,22.5,22.51,1025800.0,15.5932,15.6209,15.5793,15.5862,1025800.0
2011-02-09 12:00:00,22.51,22.56,22.48,22.54,770800.0,15.5862,15.6209,15.5655,15.607,770800.0
2011-02-09 12:30:00,22.54,22.68,22.54,22.65,587700.0,15.607,15.7039,15.607,15.6832,587700.0
2011-02-09 13:00:00,22.65,22.74,22.64,22.73,506200.0,15.6832,15.7455,15.6762,15.7386,506200.0
2011-02-09 13:30:00,22.73,22.73,22.67,22.7,563300.0,15.7386,15.7386,15.697,15.7178,563300.0
2011-02-09 14:00:00,22.71,22.71,22.59,22.7,908600.0,15.7247,15.7247,15.6416,15.7178,908600.0
2011-02-09 14:30:00,22.7,22.72,22.65,22.71,843200.0,15.7178,15.7316,15.6832,15.7247,843200.0
2011-02-09 15:00:00,22.7,22.8,22.67,22.78,1809100.0,15.7178,15.787,15.697,15.7732,1809100.0
2011-02-09 15:30:00,22.78,22.79,22.71,22.79,1967800.0,15.7732,15.7801,15.7247,15.7801,1967800.0
2011-02-10 09:30:00,22.56,22.57,22.16,22.32,2151200.0,15.6209,15.6278,15.3439,15.4547,2151200.0
2011-02-10 10:00:00,22.31,22.32,22.17,22.22,2474100.0,15.4478,15.4547,15.3508,15.3854,2474100.0
2011-02-10 10:30:00,22.22,22.25,22.16,22.17,1729300.0,15.3854,15.4062,15.3439,15.3508,1729300.0
2011-02-10 11:00:00,22.17,22.29,22.17,22.28,1242500.0,15.3508,15.4339,15.3508,15.427,1242500.0
2011-02-10 11:30:00,22.28,22.35,22.24,22.31,1805500.0,15.427,15.4754,15.3993,15.4478,1805500.0
2011-02-10 12:00:00,22.3,22.31,22.25,22.3,521100.0,15.4408,15.4478,15.4062,15.4408,521100.0
2011-02-10 12:30:00,22.29,22.3,22.22,22.23,671400.0,15.4339,15.4408,15.3854,15.3924,671400.0
2011-02-10 13:00:00,22.23,22.29,22.22,22.24,644900.0,15.3924,15.4339,15.3854,15.3993,644900.0
2011-02-10 13:30:00,22.24,22.29,22.23,22.24,945000.0,15.3993,15.4339,15.3924,15.3993,945000.0
2011-02-10 14:00:00,22.24,22.25,22.17,22.2,1253100.0,15.3993,15.4062,15.3508,15.3716,1253100.0
2011-02-10 14:30:00,22.2,22.23,22.13,22.21,1328300.0,15.3716,15.3924,15.3231,15.3785,1328300.0
2011-02-10 15:00:00,22.21,22.22,22.17,22.2,1051100.0,15.3785,15.3854,15.3508,15.3716,1051100.0
2011-02-10 15:30:00,22.2,22.25,22.09,22.16,3988600.0,15.3716,15.4062,15.2954,15.3439,3988600.0
2011-02-11 09:30:00,22.03,22.07,21.8,21.84,2914900.0,15.2539,15.2816,15.0946,15.1223,2914900.0
2011-02-11 10:00:00,21.84,21.86,21.73,21.84,2183100.0,15.1223,15.1362,15.0462,15.1223,2183100.0
2011-02-11 10:30:00,21.84,22.3,21.81,22.29,1570200.0,15.1223,15.4408,15.1015,15.4339,1570200.0
2011-02-11 11:00:00,22.28,22.3,22.21,22.26,851000.0,15.427,15.4408,15.3785,15.4131,851000.0
2011-02-11 11:30:00,22.26,22.34,22.21,22.22,767500.0,15.4131,15.4685,15.3785,15.3854,767500.0
2011-02-11 12:00:00,22.23,22.23,22.04,22.1,851700.0,15.3924,15.3924,15.2608,15.3023,851700.0
2011-02-11 12:30:00,22.1,22.19,22.06,22.19,688700.0,15.3023,15.3647,15.2746,15.3647,688700.0
2011-02-11 13:00:00,22.19,22.3,22.16,22.29,777500.0,15.3647,15.4408,15.3439,15.4339,777500.0
2011-02-11 13:30:00,22.29,22.3,22.25,22.3,362500.0,15.4339,15.4408,15.4062,15.4408,362500.0
2011-02-11 14:00:00,22.3,22.31,22.26,22.26,497000.0,15.4408,15.4478,15.4131,15.4131,497000.0
2011-02-11 14:30:00,22.27,22.3,22.23,22.28,762400.0,15.4201,15.4408,15.3924,15.427,762400.0
2011-02-11 15:00:00,22.28,22.4,22.27,22.35,694800.0,15.427,15.5101,15.4201,15.4754,694800.0
2011-02-11 15:30:00,22.35,22.37,22.27,22.35,1190000.0,15.4754,15.4893,15.4201,15.4754,1190000.0
2011-02-14 09:30:00,22.44,22.48,22.33,22.39,783100.0,15.5378,15.5655,15.4616,15.5031,783100.0
2011-02-14 10:00:00,22.38,22.42,22.2,22.26,862400.0,15.4962,15.5239,15.3716,15.4131,862400.0
2011-02-14 10:30:00,22.26,22.3,22.19,22.25,489000.0,15.4131,15.4408,15.3647,15.4062,489000.0
2011-02-14 11:00:00,22.25,22.28,22.19,22.19,446000.0,15.4062,15.427,15.3647,15.3647,446000.0
2011-02-14 11:30:00,22.2,22.29,22.19,22.26,676600.0,15.3716,15.4339,15.3647,15.4131,676600.0
2011-02-14 12:00:00,22.26,22.28,22.22,22.27,657400.0,15.4131,15.427,15.3854,15.4201,657400.0
2011-02-14 12:30:00,22.26,22.29,22.25,22.26,683900.0,15.4131,15.4339,15.4062,15.4131,683900.0
2011-02-14 13:00:00,22.25,22.26,22.16,22.22,768400.0,15.4062,15.4131,15.3439,15.3854,768400.0
2011-02-14 13:30:00,22.22,22.27,22.22,22.24,259000.0,15.3854,15.4201,15.3854,15.3993,259000.0
2011-02-14 14:00:00,22.23,22.25,22.18,22.22,372900.0,15.3924,15.4062,15.3577,15.3854,372900.0
2011-02-14 14:30:00,22.22,22.25,22.19,22.21,438200.0,15.3854,15.4062,15.3647,15.3785,438200.0
2011-02-14 15:00:00,22.21,22.25,22.19,22.2,479600.0,15.3785,15.4062,15.3647,15.3716,479600.0
2011-02-14 15:30:00,22.2,22.26,22.19,22.22,946000.0,15.3716,15.4131,15.3647,15.3854,946000.0
2011-02-15 09:30:00,22.17,22.17,21.93,22.07,1042300.0,15.3508,15.3508,15.1846,15.2816,1042300.0
2011-02-15 10:00:00,22.07,22.12,21.9,21.92,1041700.0,15.2816,15.3162,15.1639,15.1777,1041700.0
2011-02-15 10:30:00,21.91,22.02,21.9,21.95,852200.0,15.1708,15.247,15.1639,15.1985,852200.0
2011-02-15 11:00:00,21.96,22.0,21.89,21.91,828800.0,15.2054,15.2331,15.1569,15.1708,828800.0
2011-02-15 11:30:00,21.91,21.94,21.89,21.92,708400.0,15.1708,15.1916,15.1569,15.1777,708400.0
2011-02-15 12:00:00,21.92,21.97,21.88,21.92,1091300.0,15.1777,15.2123,15.15,15.1777,1091300.0
2011-02-15 12:30:00,21.93,21.96,21.92,21.93,427600.0,15.1846,15.2054,15.1777,15.1846,427600.0
2011-02-15 13:00:00,21.94,21.98,21.91,21.97,372000.0,15.1916,15.2193,15.1708,15.2123,372000.0
2011-02-15 13:30:00,21.97,22.02,21.9,21.95,783600.0,15.2123,15.247,15.1639,15.1985,783600.0
2011-02-15 14:00:00,21.94,21.96,21.89,21.9,536300.0,15.1916,15.2054,15.1569,15.1639,536300.0
2011-02-15 14:30:00,21.9,21.91,21.83,21.86,808800.0,15.1639,15.1708,15.1154,15.1362,808800.0
2011-02-15 15:00:00,21.86,21.88,21.82,21.86,950100.0,15.1362,15.15,15.1085,15.1362,950100.0
2011-02-15 15:30:00,21.87,21.9,21.82,21.85,2512900.0,15.1431,15.1639,15.1085,15.1292,2512900.0
2011-02-16 09:30:00,22.06,22.23,22.0,22.23,1059600.0,15.2746,15.3924,15.2331,15.3924,1059600.0
2011-02-16 10:00:00,22.23,22.49,22.21,22.49,2202000.0,15.3924,15.5724,15.3785,15.5724,2202000.0
2011-02-16 10:30:00,22.49,22.64,22.49,22.64,1709300.0,15.5724,15.6762,15.5724,15.6762,1709300.0
2011-02-16 11:00:00,22.63,22.64,22.43,22.43,1577300.0,15.6693,15.6762,15.5308,15.5308,1577300.0
2011-02-16 11:30:00,22.43,22.45,22.22,22.31,1094600.0,15.5308,15.5447,15.3854,15.4478,1094600.0
2011-02-16 12:00:00,22.31,22.33,22.09,22.22,1084500.0,15.4478,15.4616,15.2954,15.3854,1084500.0
2011-02-16 12:30:00,22.22,22.23,22.11,22.21,439400.0,15.3854,15.3924,15.3093,15.3785,439400.0
2011-02-16 13:00:00,22.21,22.23,22.15,22.18,441000.0,15.3785,15.3924,15.337,15.3577,441000.0
2011-02-16 13:30:00,22.18,22.21,22.14,22.19,370300.0,15.3577,15.3785,15.33,15.3647,370300.0
2011-02-16 14:00:00,22.2,22.2,22.09,22.11,549000.0,15.3716,15.3716,15.2954,15.3093,549000.0
2011-02-16 14:30:00,22.11,22.33,22.1,22.3,907500.0,15.3093,15.4616,15.3023,15.4408,907500.0
2011-02-16 15:00:00,22.29,22.36,22.2,22.26,829300.0,15.4339,15.4824,15.3716,15.4131,829300.0
2011-02-16 15:30:00,22.26,22.35,22.24,22.28,1417000.0,15.4131,15.4754,15.3993,15.427,1417000.0
2011-02-17 09:30:00,22.32,22.88,22.29,22.81,3130500.0,15.4547,15.8424,15.4339,15.794,3130500.0
2011-02-17 10:00:00,22.79,22.85,22.66,22.75,1750800.0,15.7801,15.8217,15.6901,15.7524,1750800.0
2011-02-17 10:30:00,22.75,22.91,22.75,22.89,1426800.0,15.7524,15.8632,15.7524,15.8494,1426800.0
2011-02-17 11:00:00,22.89,23.0,22.85,22.96,1384600.0,15.8494,15.9255,15.8217,15.8978,1384600.0
2011-02-17 11:30:00,22.97,23.06,22.95,23.06,1057900.0,15.9047,15.9671,15.8909,15.9671,1057900.0
2011-02-17 12:00:00,23.05,23.08,22.98,23.03,702000.0,15.9601,15.9809,15.9117,15.9463,702000.0
2011-02-17 12:30:00,23.02,23.04,22.88,22.88,588300.0,15.9394,15.9532,15.8424,15.8424,588300.0
2011-02-17 13:00:00,22.88,23.0,22.88,22.99,646100.0,15.8424,15.9255,15.8424,15.9186,646100.0
2011-02-17 13:30:00,22.98,22.99,22.94,22.96,511600.0,15.9117,15.9186,15.884,15.8978,511600.0
2011-02-17 14:00:00,22.95,23.07,22.95,23.06,827100.0,15.8909,15.974,15.8909,15.9671,827100.0
2011-02-17 14:30:00,23.05,23.21,23.02,23.15,2181500.0,15.9601,16.0709,15.9394,16.0294,2181500.0
2011-02-17 15:00:00,23.15,23.16,23.07,23.1,2520100.0,16.0294,16.0363,15.974,15.9948,2520100.0
2011-02-17 15:30:00,23.1,23.12,22.94,22.95,5044600.0,15.9948,16.0086,15.884,15.8909,5044600.0
2011-02-18 09:30:00,23.04,23.14,22.81,23.14,2760100.0,15.9532,16.0225,15.794,16.0225,2760100.0
2011-02-18 10:00:00,23.13,23.15,23.04,23.06,1030400.0,16.0155,16.0294,15.9532,15.9671,1030400.0
2011-02-18 10:30:00,23.06,23.16,23.06,23.14,1181700.0,15.9671,16.0363,15.9671,16.0225,1181700.0
2011-02-18 11:00:00,23.14,23.36,23.13,23.36,1909100.0,16.0225,16.1748,16.0155,16.1748,1909100.0
2011-02-18 11:30:00,23.36,23.39,23.19,23.22,1093800.0,16.1748,16.1956,16.0571,16.0778,1093800.0
2011-02-18 12:00:00,23.23,23.27,23.15,23.16,738300.0,16.0848,16.1125,16.0294,16.0363,738300.0
2011-02-18 12:30:00,23.16,23.21,23.16,23.19,500700.0,16.0363,16.0709,16.0363,16.0571,500700.0
2011-02-18 13:00:00,23.2,23.23,23.17,23.19,690300.0,16.064,16.0848,16.0432,16.0571,690300.0
2011-02-18 13:30:00,23.19,23.21,23.16,23.2,594300.0,16.0571,16.0709,16.0363,16.064,594300.0
2011-02-18 14:00:00,23.2,23.24,23.15,23.16,820600.0,16.064,16.0917,16.0294,16.0363,820600.0
2011-02-18 14:30:00,23.16,23.28,23.14,23.26,954600.0,16.0363,16.1194,16.0225,16.1055,954600.0
2011-02-18 15:00:00,23.27,23.32,23.24,23.26,1356600.0,16.1125,16.1471,16.0917,16.1055,1356600.0
2011-02-18 15:30:00,23.26,23.29,23.19,23.22,2689200.0,16.1055,16.1263,16.0571,16.0778,2689200.0
2011-02-22 09:30:00,22.68,22.89,22.46,22.84,1831100.0,15.7039,15.8494,15.5516,15.8147,1831100.0
2011-02-22 10:00:00,22.85,22.85,22.69,22.8,1054100.0,15.8217,15.8217,15.7109,15.787,1054100.0
2011-02-22 10:30:00,22.8,22.92,22.79,22.8,864300.0,15.787,15.8701,15.7801,15.787,864300.0
2011-02-22 11:00:00,22.8,22.85,22.75,22.8,1188200.0,15.787,15.8217,15.7524,15.787,1188200.0
2011-02-22 11:30:00,22.79,22.8,22.48,22.57,2060500.0,15.7801,15.787,15.5655,15.6278,2060500.0
2011-02-22 12:00:00,22.57,22.6,22.51,22.6,1627500.0,15.6278,15.6486,15.5862,15.6486,1627500.0
2011-02-22 12:30:00,22.6,22.61,22.55,22.58,1007700.0,15.6486,15.6555,15.6139,15.6347,1007700.0
2011-02-22 13:00:00,22.57,22.63,22.51,22.57,659300.0,15.6278,15.6693,15.5862,15.6278,659300.0
2011-02-22 13:30:00,22.56,22.6,22.52,22.54,1052300.0,15.6209,15.6486,15.5932,15.607,1052300.0
2011-02-22 14:00:00,22.55,22.61,22.52,22.6,576100.0,15.6139,15.6555,15.5932,15.6486,576100.0
2011-02-22 14:30:00,22.59,22.64,22.54,22.55,554400.0,15.6416,15.6762,15.607,15.6139,554400.0
2011-02-22 15:00:00,22.55,22.6,22.52,22.56,1278400.0,15.6139,15.6486,15.5932,15.6209,1278400.0
2011-02-22 15:30:00,22.55,22.64,22.53,22.62,2463500.0,15.6139,15.6762,15.6001,15.6624,2463500.0
2011-02-23 09:30:00,22.54,22.64,22.31,22.35,1811200.0,15.607,15.6762,15.4478,15.4754,1811200.0
2011-02-23 10:00:00,22.35,22.48,22.33,22.4,1147600.0,15.4754,15.5655,15.4616,15.5101,1147600.0
2011-02-23 10:30:00,22.4,22.5,22.38,22.49,978500.0,15.5101,15.5793,15.4962,15.5724,978500.0
2011-02-23 11:00:00,22.49,22.59,22.47,22.52,1374500.0,15.5724,15.6416,15.5585,15.5932,1374500.0
2011-02-23 11:30:00,22.51,22.52,22.39,22.39,778200.0,15.5862,15.5932,15.5031,15.5031,778200.0
2011-02-23 12:00:00,22.39,22.4,22.28,22.4,1145900.0,15.5031,15.5101,15.427,15.5101,1145900.0
2011-02-23 12:30:00,22.39,22.45,22.35,22.43,850200.0,15.5031,15.5447,15.4754,15.5308,850200.0
2011-02-23 13:00:00,22.43,22.44,22.25,22.34,1190400.0,15.5308,15.5378,15.4062,15.4685,1190400.0
2011-02-23 13:30:00,22.33,22.4,22.28,22.29,908100.0,15.4616,15.5101,15.427,15.4339,908100.0
2011-02-23 14:00:00,22.29,22.44,22.28,22.39,773500.0,15.4339,15.5378,15.427,15.5031,773500.0
2011-02-23 14:30:00,22.4,22.47,22.35,22.47,484600.0,15.5101,15.5585,15.4754,15.5585,484600.0
2011-02-23 15:00:00,22.46,22.5,22.39,22.45,797300.0,15.5516,15.5793,15.5031,15.5447,797300.0
2011-02-23 15:30:00,22.45,22.46,22.3,22.39,2876000.0,15.5447,15.5516,15.4408,15.5031,2876000.0
2011-02-24 09:30:00,22.33,22.59,22.3,22.53,1121700.0,15.4956,15.676,15.4747,15.6344,1121700.0
2011-02-24 10:00:00,22.53,22.65,22.43,22.59,901700.0,15.6344,15.7176,15.565,15.676,901700.0
2011-02-24 10:30:00,22.6,22.69,22.53,22.61,847300.0,15.6829,15.7454,15.6344,15.6899,847300.0
2011-02-24 11:00:00,22.61,22.72,22.59,22.72,941800.0,15.6899,15.7662,15.676,15.7662,941800.0
2011-02-24 11:30:00,22.71,22.73,22.59,22.68,737100.0,15.7593,15.7731,15.676,15.7384,737100.0
2011-02-24 12:00:00,22.68,22.69,22.54,22.54,574700.0,15.7384,15.7454,15.6413,15.6413,574700.0
2011-02-24 12:30:00,22.54,22.65,22.5,22.62,643200.0,15.6413,15.7176,15.6135,15.6968,643200.0
2011-02-24 13:00:00,22.62,22.67,22.57,22.59,776000.0,15.6968,15.7315,15.6621,15.676,776000.0
2011-02-24 13:30:00,22.58,22.62,22.45,22.46,708900.0,15.6691,15.6968,15.5788,15.5858,708900.0
2011-02-24 14:00:00,22.46,22.6,22.45,22.55,793600.0,15.5858,15.6829,15.5788,15.6482,793600.0
2011-02-24 14:30:00,22.55,22.62,22.51,22.59,847300.0,15.6482,15.6968,15.6205,15.676,847300.0
2011-02-24 15:00:00,22.59,22.72,22.57,22.71,775500.0,15.676,15.7662,15.6621,15.7593,775500.0
2011-02-24 15:30:00,22.71,22.79,22.7,22.75,1797000.0,15.7593,15.8148,15.7523,15.787,1797000.0
2011-02-25 09:30:00,22.92,22.92,22.57,22.64,1294200.0,15.905,15.905,15.6621,15.7107,1294200.0
2011-02-25 10:00:00,22.64,22.77,22.62,22.62,846700.0,15.7107,15.8009,15.6968,15.6968,846700.0
2011-02-25 10:30:00,22.62,22.71,22.59,22.62,578300.0,15.6968,15.7593,15.676,15.6968,578300.0
2011-02-25 11:00:00,22.63,22.64,22.36,22.46,1158000.0,15.7037,15.7107,15.5164,15.5858,1158000.0
2011-02-25 11:30:00,22.46,22.52,22.42,22.43,832100.0,15.5858,15.6274,15.558,15.565,832100.0
2011-02-25 12:00:00,22.43,22.58,22.39,22.57,817600.0,15.565,15.6691,15.5372,15.6621,817600.0
2011-02-25 12:30:00,22.56,22.67,22.54,22.67,774900.0,15.6552,15.7315,15.6413,15.7315,774900.0
2011-02-25 13:00:00,22.67,22.75,22.6,22.66,804500.0,15.7315,15.787,15.6829,15.7246,804500.0
2011-02-25 13:30:00,22.66,22.68,22.58,22.59,435500.0,15.7246,15.7384,15.6691,15.676,435500.0
2011-02-25 14:00:00,22.59,22.64,22.55,22.59,584900.0,15.676,15.7107,15.6482,15.676,584900.0
2011-02-25 14:30:00,22.59,22.66,22.57,22.59,781500.0,15.676,15.7246,15.6621,15.676,781500.0
2011-02-25 15:00:00,22.58,22.62,22.52,22.53,816500.0,15.6691,15.6968,15.6274,15.6344,816500.0
2011-02-25 15:30:00,22.52,22.61,22.51,22.59,2023200.0,15.6274,15.6899,15.6205,15.676,2023200.0
2011-02-28 09:30:00,22.8,23.08,22.78,23.03,1435100.0,15.8217,16.016,15.8078,15.9813,1435100.0
2011-02-28 10:00:00,23.03,23.13,22.96,23.0,1675300.0,15.9813,16.0507,15.9327,15.9605,1675300.0
2011-02-28 10:30:00,22.99,23.03,22.84,22.9,1503600.0,15.9536,15.9813,15.8495,15.8911,1503600.0
2011-02-28 11:00:00,22.9,23.0,22.89,22.9,431800.0,15.8911,15.9605,15.8842,15.8911,431800.0
2011-02-28 11:30:00,22.89,22.99,22.85,22.91,921700.0,15.8842,15.9536,15.8564,15.898,921700.0
2011-02-28 12:00:00,22.91,22.96,22.86,22.93,369600.0,15.898,15.9327,15.8634,15.9119,369600.0
2011-02-28 12:30:00,22.94,22.99,22.85,22.9,770900.0,15.9189,15.9536,15.8564,15.8911,770900.0
2011-02-28 13:00:00,22.9,22.92,22.8,22.84,628000.0,15.8911,15.905,15.8217,15.8495,628000.0
2011-02-28 13:30:00,22.84,22.89,22.83,22.85,466300.0,15.8495,15.8842,15.8425,15.8564,466300.0
2011-02-28 14:00:00,22.85,22.97,22.83,22.95,694600.0,15.8564,15.9397,15.8425,15.9258,694600.0
2011-02-28 14:30:00,22.95,23.0,22.89,22.94,611300.0,15.9258,15.9605,15.8842,15.9189,611300.0
2011-02-28 15:00:00,22.93,22.96,22.85,22.93,803700.0,15.9119,15.9327,15.8564,15.9119,803700.0
2011-02-28 15:30:00,22.94,23.07,22.93,23.07,1524400.0,15.9189,16.0091,15.9119,16.0091,1524400.0
2011-03-01 09:30:00,23.1,23.22,23.09,23.14,1361100.0,16.0299,16.1132,16.023,16.0577,1361100.0
2011-03-01 10:00:00,23.13,23.16,22.84,22.87,1205200.0,16.0507,16.0715,15.8495,15.8703,1205200.0
2011-03-01 10:30:00,22.87,22.98,22.79,22.96,705800.0,15.8703,15.9466,15.8148,15.9327,705800.0
2011-03-01 11:00:00,22.97,22.98,22.82,22.82,690700.0,15.9397,15.9466,15.8356,15.8356,690700.0
2011-03-01 11:30:00,22.82,22.85,22.62,22.62,923600.0,15.8356,15.8564,15.6968,15.6968,923600.0
2011-03-01 12:00:00,22.62,22.67,22.52,22.54,1301100.0,15.6968,15.7315,15.6274,15.6413,1301100.0
2011-03-01 12:30:00,22.55,22.64,22.55,22.58,544400.0,15.6482,15.7107,15.6482,15.6691,544400.0
2011-03-01 13:00:00,22.58,22.58,22.45,22.47,703400.0,15.6691,15.6691,15.5788,15.5927,703400.0
2011-03-01 13:30:00,22.48,22.53,22.4,22.43,692200.0,15.5997,15.6344,15.5441,15.565,692200.0
2011-03-01 14:00:00,22.43,22.44,22.27,22.29,1358800.0,15.565,15.5719,15.4539,15.4678,1358800.0
2011-03-01 14:30:00,22.28,22.41,22.26,22.3,675300.0,15.4609,15.5511,15.447,15.4747,675300.0
2011-03-01 15:00:00,22.3,22.35,22.19,22.22,1701700.0,15.4747,15.5094,15.3984,15.4192,1701700.0
2011-03-01 15:30:00,22.21,22.24,22.01,22.01,4867600.0,15.4123,15.4331,15.2735,15.2735,4867600.0
2011-03-02 09:30:00,22.04,22.3,22.0,22.26,1744800.0,15.2943,15.4747,15.2666,15.447,1744800.0
2011-03-02 10:00:00,22.26,22.28,22.12,22.22,924500.0,15.447,15.4609,15.3498,15.4192,924500.0
2011-03-02 10:30:00,22.21,22.56,22.19,22.55,2048800.0,15.4123,15.6552,15.3984,15.6482,2048800.0
2011-03-02 11:00:00,22.55,22.62,22.46,22.6,1491700.0,15.6482,15.6968,15.5858,15.6829,1491700.0
2011-03-02 11:30:00,22.6,22.6,22.33,22.35,1125200.0,15.6829,15.6829,15.4956,15.5094,1125200.0
2011-03-02 12:00:00,22.36,22.36,22.26,22.35,709900.0,15.5164,15.5164,15.447,15.5094,709900.0
2011-03-02 12:30:00,22.35,22.5,22.34,22.4,882600.0,15.5094,15.6135,15.5025,15.5441,882600.0
2011-03-02 13:00:00,22.41,22.44,22.31,22.37,645200.0,15.5511,15.5719,15.4817,15.5233,645200.0
2011-03-02 13:30:00,22.36,22.4,22.31,22.33,545800.0,15.5164,15.5441,15.4817,15.4956,545800.0
2011-03-02 14:00:00,22.33,22.43,22.28,22.34,1131500.0,15.4956,15.565,15.4609,15.5025,1131500.0
2011-03-02 14:30:00,22.34,22.46,22.33,22.4,892000.0,15.5025,15.5858,15.4956,15.5441,892000.0
2011-03-02 15:00:00,22.39,22.43,22.37,22.39,850900.0,15.5372,15.565,15.5233,15.5372,850900.0
2011-03-02 15:30:00,22.39,22.41,22.3,22.33,2053100.0,15.5372,15.5511,15.4747,15.4956,2053100.0
2011-03-03 09:30:00,22.67,22.9,22.57,22.67,1059600.0,15.7315,15.8911,15.6621,15.7315,1059600.0
2011-03-03 10:00:00,22.67,22.72,22.52,22.6,948600.0,15.7315,15.7662,15.6274,15.6829,948600.0
2011-03-03 10:30:00,22.61,22.82,22.59,22.82,742300.0,15.6899,15.8356,15.676,15.8356,742300.0
2011-03-03 11:00:00,22.81,22.85,22.75,22.75,560000.0,15.8287,15.8564,15.787,15.787,560000.0
2011-03-03 11:30:00,22.76,22.82,22.74,22.81,618500.0,15.794,15.8356,15.7801,15.8287,618500.0
2011-03-03 12:00:00,22.82,22.85,22.79,22.8,512900.0,15.8356,15.8564,15.8148,15.8217,512900.0
2011-03-03 12:30:00,22.81,22.88,22.79,22.83,442400.0,15.8287,15.8772,15.8148,15.8425,442400.0
2011-03-03 13:00:00,22.84,22.84,22.76,22.78,427100.0,15.8495,15.8495,15.794,15.8078,427100.0
2011-03-03 13:30:00,22.77,22.87,22.77,22.86,457200.0,15.8009,15.8703,15.8009,15.8634,457200.0
2011-03-03 14:00:00,22.86,22.91,22.85,22.89,606000.0,15.8634,15.898,15.8564,15.8842,606000.0
2011-03-03 14:30:00,22.89,22.95,22.87,22.94,501800.0,15.8842,15.9258,15.8703,15.9189,501800.0
2011-03-03 15:00:00,22.94,23.0,22.85,22.86,1052800.0,15.9189,15.9605,15.8564,15.8634,1052800.0
2011-03-03 15:30:00,22.85,22.92,22.8,22.85,1987400.0,15.8564,15.905,15.8217,15.8564,1987400.0
2011-03-04 09:30:00,22.87,22.97,22.76,22.96,1023100.0,15.8703,15.9397,15.794,15.9327,1023100.0
2011-03-04 10:00:00,22.96,23.01,22.65,22.75,753700.0,15.9327,15.9674,15.7176,15.787,753700.0
2011-03-04 10:30:00,22.76,23.0,22.72,22.99,690600.0,15.794,15.9605,15.7662,15.9536,690600.0
2011-03-04 11:00:00,22.99,23.0,22.89,22.91,653100.0,15.9536,15.9605,15.8842,15.898,653100.0
2011-03-04 11:30:00,22.91,23.1,22.87,22.89,1354400.0,15.898,16.0299,15.8703,15.8842,1354400.0
2011-03-04 12:00:00,22.9,22.92,22.68,22.72,527000.0,15.8911,15.905,15.7384,15.7662,527000.0
2011-03-04 12:30:00,22.72,22.81,22.7,22.71,402400.0,15.7662,15.8287,15.7523,15.7593,402400.0
2011-03-04 13:00:00,22.71,22.77,22.69,22.72,246500.0,15.7593,15.8009,15.7454,15.7662,246500.0
2011-03-04 13:30:00,22.71,22.78,22.64,22.71,409300.0,15.7593,15.8078,15.7107,15.7593,409300.0
2011-03-04 14:00:00,22.7,22.73,22.61,22.73,483800.0,15.7523,15.7731,15.6899,15.7731,483800.0
2011-03-04 14:30:00,22.73,22.76,22.69,22.75,284000.0,15.7731,15.794,15.7454,15.787,284000.0
2011-03-04 15:00:00,22.76,22.82,22.72,22.72,654800.0,15.794,15.8356,15.7662,15.7662,654800.0
2011-03-04 15:30:00,22.73,22.94,22.69,22.91,1213700.0,15.7731,15.9189,15.7454,15.898,1213700.0
2011-03-07 09:30:00,22.87,23.1,22.83,23.03,1092100.0,15.8703,16.0299,15.8425,15.9813,1092100.0
2011-03-07 10:00:00,23.02,23.12,22.91,23.09,967900.0,15.9744,16.0438,15.898,16.023,967900.0
2011-03-07 10:30:00,23.09,23.11,22.77,22.79,1126700.0,16.023,16.0368,15.8009,15.8148,1126700.0
2011-03-07 11:00:00,22.79,22.79,22.5,22.57,1627400.0,15.8148,15.8148,15.6135,15.6621,1627400.0
2011-03-07 11:30:00,22.57,22.6,22.45,22.49,1108800.0,15.6621,15.6829,15.5788,15.6066,1108800.0
2011-03-07 12:00:00,22.5,22.6,22.45,22.57,925100.0,15.6135,15.6829,15.5788,15.6621,925100.0
2011-03-07 12:30:00,22.58,22.62,22.45,22.47,879600.0,15.6691,15.6968,15.5788,15.5927,879600.0
2011-03-07 13:00:00,22.47,22.54,22.41,22.5,511300.0,15.5927,15.6413,15.5511,15.6135,511300.0
2011-03-07 13:30:00,22.49,22.6,22.47,22.56,625200.0,15.6066,15.6829,15.5927,15.6552,625200.0
2011-03-07 14:00:00,22.55,22.68,22.55,22.64,480100.0,15.6482,15.7384,15.6482,15.7107,480100.0
2011-03-07 14:30:00,22.64,22.69,22.61,22.68,954600.0,15.7107,15.7454,15.6899,15.7384,954600.0
2011-03-07 15:00:00,22.69,22.75,22.62,22.69,1242900.0,15.7454,15.787,15.6968,15.7454,1242900.0
2011-03-07 15:30:00,22.69,22.76,22.56,22.6,2621400.0,15.7454,15.794,15.6552,15.6829,2621400.0
2011-03-08 09:30:00,22.7,22.77,22.35,22.43,1129700.0,15.7523,15.8009,15.5094,15.565,1129700.0
2011-03-08 10:00:00,22.43,22.69,22.42,22.64,1100700.0,15.565,15.7454,15.558,15.7107,1100700.0
2011-03-08 10:30:00,22.65,22.8,22.61,22.69,1137500.0,15.7176,15.8217,15.6899,15.7454,1137500.0
2011-03-08 11:00:00,22.69,22.82,22.57,22.8,757500.0,15.7454,15.8356,15.6621,15.8217,757500.0
2011-03-08 11:30:00,22.81,22.82,22.69,22.8,568300.0,15.8287,15.8356,15.7454,15.8217,568300.0
2011-03-08 12:00:00,22.8,22.85,22.69,22.7,435200.0,15.8217,15.8564,15.7454,15.7523,435200.0
2011-03-08 12:30:00,22.7,22.76,22.7,22.75,321800.0,15.7523,15.794,15.7523,15.787,321800.0
2011-03-08 13:00:00,22.75,22.81,22.74,22.8,203300.0,15.787,15.8287,15.7801,15.8217,203300.0
2011-03-08 13:30:00,22.79,22.85,22.75,22.76,345800.0,15.8148,15.8564,15.787,15.794,345800.0
2011-03-08 14:00:00,22.76,22.78,22.67,22.72,599300.0,15.794,15.8078,15.7315,15.7662,599300.0
2011-03-08 14:30:00,22.72,22.8,22.66,22.78,360500.0,15.7662,15.8217,15.7246,15.8078,360500.0
2011-03-08 15:00:00,22.77,22.79,22.71,22.72,344400.0,15.8009,15.8148,15.7593,15.7662,344400.0
2011-03-08 15:30:00,22.72,22.74,22.67,22.72,1183000.0,15.7662,15.7801,15.7315,15.7662,1183000.0
2011-03-09 09:30:00,22.47,22.55,21.71,21.74,2913500.0,15.5927,15.6482,15.0653,15.0861,2913500.0
2011-03-09 10:00:00,21.74,22.02,21.68,22.0,2248500.0,15.0861,15.2804,15.0445,15.2666,2248500.0
2011-03-09 10:30:00,22.0,22.02,21.7,21.75,1567700.0,15.2666,15.2804,15.0584,15.0931,1567700.0
2011-03-09 11:00:00,21.75,21.88,21.72,21.76,1277400.0,15.0931,15.1833,15.0723,15.1,1277400.0
2011-03-09 11:30:00,21.76,21.86,21.65,21.75,1381500.0,15.1,15.1694,15.0237,15.0931,1381500.0
2011-03-09 12:00:00,21.76,21.89,21.72,21.89,1096300.0,15.1,15.1902,15.0723,15.1902,1096300.0
2011-03-09 12:30:00,21.9,22.08,21.89,22.02,1013800.0,15.1972,15.3221,15.1902,15.2804,1013800.0
2011-03-09 13:00:00,22.02,22.1,21.96,22.07,806000.0,15.2804,15.336,15.2388,15.3151,806000.0
2011-03-09 13:30:00,22.07,22.08,21.99,22.03,503800.0,15.3151,15.3221,15.2596,15.2874,503800.0
2011-03-09 14:00:00,22.03,22.23,22.03,22.12,1141000.0,15.2874,15.4262,15.2874,15.3498,1141000.0
2011-03-09 14:30:00,22.12,22.2,21.99,22.19,943600.0,15.3498,15.4054,15.2596,15.3984,943600.0
2011-03-09 15:00:00,22.18,22.25,22.14,22.23,778500.0,15.3915,15.4401,15.3637,15.4262,778500.0
2011-03-09 15:30:00,22.22,22.23,22.12,22.18,2205000.0,15.4192,15.4262,15.3498,15.3915,2205000.0
2011-03-10 09:30:00,21.84,21.94,21.33,21.48,2655700.0,15.1555,15.2249,14.8016,14.9057,2655700.0
2011-03-10 10:00:00,21.47,21.5,21.26,21.39,1561500.0,14.8988,14.9196,14.7531,14.8433,1561500.0
2011-03-10 10:30:00,21.39,21.63,21.29,21.63,1315500.0,14.8433,15.0098,14.7739,15.0098,1315500.0
2011-03-10 11:00:00,21.63,21.7,21.54,21.65,677600.0,15.0098,15.0584,14.9474,15.0237,677600.0
2011-03-10 11:30:00,21.64,21.69,21.59,21.6,589100.0,15.0168,15.0514,14.9821,14.989,589100.0
2011-03-10 12:00:00,21.6,21.62,21.47,21.48,516100.0,14.989,15.0029,14.8988,14.9057,516100.0
2011-03-10 12:30:00,21.48,21.6,21.46,21.59,440300.0,14.9057,14.989,14.8918,14.9821,440300.0
2011-03-10 13:00:00,21.59,21.66,21.52,21.53,464400.0,14.9821,15.0306,14.9335,14.9404,464400.0
2011-03-10 13:30:00,21.53,21.53,21.38,21.46,588000.0,14.9404,14.9404,14.8363,14.8918,588000.0
2011-03-10 14:00:00,21.47,21.49,21.4,21.42,1159800.0,14.8988,14.9127,14.8502,14.8641,1159800.0
2011-03-10 14:30:00,21.42,21.44,21.37,21.39,1290900.0,14.8641,14.878,14.8294,14.8433,1290900.0
2011-03-10 15:00:00,21.39,21.4,21.34,21.39,930900.0,14.8433,14.8502,14.8086,14.8433,930900.0
2011-03-10 15:30:00,21.39,21.41,21.31,21.32,2559300.0,14.8433,14.8571,14.7878,14.7947,2559300.0
2011-03-11 09:30:00,21.19,21.41,21.18,21.33,1045600.0,14.7045,14.8571,14.6975,14.8016,1045600.0
2011-03-11 10:00:00,21.34,21.39,21.2,21.23,771400.0,14.8086,14.8433,14.7114,14.7322,771400.0
2011-03-11 10:30:00,21.24,21.28,21.11,21.2,816900.0,14.7392,14.7669,14.649,14.7114,816900.0
2011-03-11 11:00:00,21.2,21.21,21.15,21.21,953200.0,14.7114,14.7184,14.6767,14.7184,953200.0
2011-03-11 11:30:00,21.21,21.35,21.19,21.26,1134500.0,14.7184,14.8155,14.7045,14.7531,1134500.0
2011-03-11 12:00:00,21.26,21.3,21.19,21.27,655700.0,14.7531,14.7808,14.7045,14.76,655700.0
2011-03-11 12:30:00,21.26,21.28,21.22,21.26,400100.0,14.7531,14.7669,14.7253,14.7531,400100.0
2011-03-11 13:00:00,21.25,21.28,21.18,21.23,471400.0,14.7461,14.7669,14.6975,14.7322,471400.0
2011-03-11 13:30:00,21.22,21.29,21.22,21.23,487000.0,14.7253,14.7739,14.7253,14.7322,487000.0
2011-03-11 14:00:00,21.22,21.32,21.21,21.3,722900.0,14.7253,14.7947,14.7184,14.7808,722900.0
2011-03-11 14:30:00,21.29,21.35,21.28,21.34,810400.0,14.7739,14.8155,14.7669,14.8086,810400.0
2011-03-11 15:00:00,21.35,21.4,21.34,21.38,963100.0,14.8155,14.8502,14.8086,14.8363,963100.0
2011-03-11 15:30:00,21.38,21.39,21.3,21.31,2220100.0,14.8363,14.8433,14.7808,14.7878,2220100.0
2011-03-14 09:30:00,21.19,21.49,21.15,21.44,1856200.0,14.7045,14.9127,14.6767,14.878,1856200.0
2011-03-14 10:00:00,21.45,21.58,21.44,21.54,1312700.0,14.8849,14.9751,14.878,14.9474,1312700.0
2011-03-14 10:30:00,21.54,21.55,21.36,21.44,882600.0,14.9474,14.9543,14.8224,14.878,882600.0
2011-03-14 11:00:00,21.44,21.53,21.22,21.3,757400.0,14.878,14.9404,14.7253,14.7808,757400.0
2011-03-14 11:30:00,21.3,21.38,21.25,21.36,405700.0,14.7808,14.8363,14.7461,14.8224,405700.0
2011-03-14 12:00:00,21.36,21.4,21.3,21.32,317800.0,14.8224,14.8502,14.7808,14.7947,317800.0
2011-03-14 12:30:00,21.32,21.34,21.22,21.24,473100.0,14.7947,14.8086,14.7253,14.7392,473100.0
2011-03-14 13:00:00,21.24,21.32,21.22,21.3,284900.0,14.7392,14.7947,14.7253,14.7808,284900.0
2011-03-14 13:30:00,21.3,21.34,21.26,21.32,257600.0,14.7808,14.8086,14.7531,14.7947,257600.0
2011-03-14 14:00:00,21.32,21.42,21.31,21.38,445000.0,14.7947,14.8641,14.7878,14.8363,445000.0
2011-03-14 14:30:00,21.39,21.39,21.22,21.23,612900.0,14.8433,14.8433,14.7253,14.7322,612900.0
2011-03-14 15:00:00,21.24,21.38,21.23,21.32,587700.0,14.7392,14.8363,14.7322,14.7947,587700.0
2011-03-14 15:30:00,21.32,21.44,21.32,21.42,1206000.0,14.7947,14.878,14.7947,14.8641,1206000.0
2011-03-15 09:30:00,20.61,20.66,20.08,20.52,3127400.0,14.302,14.3367,13.9342,14.2395,3127400.0
2011-03-15 10:00:00,20.52,20.82,20.52,20.65,2459000.0,14.2395,14.4477,14.2395,14.3298,2459000.0
2011-03-15 10:30:00,20.66,20.75,20.49,20.61,1053000.0,14.3367,14.3991,14.2187,14.302,1053000.0
2011-03-15 11:00:00,20.61,20.62,20.49,20.51,1073400.0,14.302,14.3089,14.2187,14.2326,1073400.0
2011-03-15 11:30:00,20.51,20.69,20.51,20.66,590500.0,14.2326,14.3575,14.2326,14.3367,590500.0
2011-03-15 12:00:00,20.66,20.8,20.66,20.72,508200.0,14.3367,14.4338,14.3367,14.3783,508200.0
2011-03-15 12:30:00,20.72,20.73,20.55,20.62,555300.0,14.3783,14.3853,14.2604,14.3089,555300.0
2011-03-15 13:00:00,20.61,20.69,20.6,20.66,687500.0,14.302,14.3575,14.2951,14.3367,687500.0
2011-03-15 13:30:00,20.66,20.96,20.65,20.9,1285600.0,14.3367,14.5449,14.3298,14.5032,1285600.0
2011-03-15 14:00:00,20.91,20.96,20.79,20.95,770800.0,14.5102,14.5449,14.4269,14.5379,770800.0
2011-03-15 14:30:00,20.95,21.1,20.89,20.97,828000.0,14.5379,14.642,14.4963,14.5518,828000.0
2011-03-15 15:00:00,20.97,21.16,20.96,21.12,632500.0,14.5518,14.6837,14.5449,14.6559,632500.0
2011-03-15 15:30:00,21.11,21.22,21.06,21.08,1607800.0,14.649,14.7253,14.6143,14.6281,1607800.0
2011-03-16 09:30:00,20.92,21.08,20.84,21.0,851500.0,14.5171,14.6281,14.4616,14.5726,851500.0
2011-03-16 10:00:00,21.0,21.16,20.98,21.14,821700.0,14.5726,14.6837,14.5588,14.6698,821700.0
2011-03-16 10:30:00,21.14,21.27,21.05,21.06,916100.0,14.6698,14.76,14.6073,14.6143,916100.0
2011-03-16 11:00:00,21.05,21.05,20.62,20.93,1434700.0,14.6073,14.6073,14.3089,14.5241,1434700.0
2011-03-16 11:30:00,20.94,20.98,20.74,20.75,898500.0,14.531,14.5588,14.3922,14.3991,898500.0
2011-03-16 12:00:00,20.75,20.77,20.56,20.74,890600.0,14.3991,14.413,14.2673,14.3922,890600.0
2011-03-16 12:30:00,20.75,20.77,20.64,20.7,675600.0,14.3991,14.413,14.3228,14.3645,675600.0
2011-03-16 13:00:00,20.71,20.74,20.55,20.59,545000.0,14.3714,14.3922,14.2604,14.2881,545000.0
2011-03-16 13:30:00,20.6,20.61,20.47,20.49,802600.0,14.2951,14.302,14.2048,14.2187,802600.0
2011-03-16 14:00:00,20.49,20.49,20.23,20.43,1012700.0,14.2187,14.2187,14.0383,14.1771,1012700.0
2011-03-16 14:30:00,20.42,20.79,20.4,20.71,1785500.0,14.1702,14.4269,14.1563,14.3714,1785500.0
2011-03-16 15:00:00,20.71,20.77,20.57,20.61,836200.0,14.3714,14.413,14.2742,14.302,836200.0
2011-03-16 15:30:00,20.61,20.64,20.45,20.55,2746000.0,14.302,14.3228,14.191,14.2604,2746000.0
2011-03-17 09:30:00,20.89,21.02,20.65,20.7,1399800.0,14.4963,14.5865,14.3298,14.3645,1399800.0
2011-03-17 10:00:00,20.7,20.81,20.53,20.71,1283800.0,14.3645,14.4408,14.2465,14.3714,1283800.0
2011-03-17 10:30:00,20.71,20.77,20.67,20.71,703100.0,14.3714,14.413,14.3436,14.3714,703100.0
2011-03-17 11:00:00,20.71,20.88,20.65,20.68,624000.0,14.3714,14.4894,14.3298,14.3506,624000.0
2011-03-17 11:30:00,20.68,20.76,20.65,20.68,380100.0,14.3506,14.4061,14.3298,14.3506,380100.0
2011-03-17 12:00:00,20.68,20.75,20.64,20.73,344100.0,14.3506,14.3991,14.3228,14.3853,344100.0
2011-03-17 12:30:00,20.73,20.77,20.69,20.74,470000.0,14.3853,14.413,14.3575,14.3922,470000.0
2011-03-17 13:00:00,20.74,20.84,20.68,20.68,402600.0,14.3922,14.4616,14.3506,14.3506,402600.0
2011-03-17 13:30:00,20.68,20.75,20.57,20.64,484600.0,14.3506,14.3991,14.2742,14.3228,484600.0
2011-03-17 14:00:00,20.64,20.66,20.54,20.61,437300.0,14.3228,14.3367,14.2534,14.302,437300.0
2011-03-17 14:30:00,20.6,20.75,20.6,20.71,376600.0,14.2951,14.3991,14.2951,14.3714,376600.0
2011-03-17 15:00:00,20.7,20.75,20.69,20.7,1803700.0,14.3645,14.3991,14.3575,14.3645,1803700.0
2011-03-17 15:30:00,20.7,20.74,20.67,20.7,2665900.0,14.3645,14.3922,14.3436,14.3645,2665900.0
2011-03-18 09:30:00,21.04,21.15,20.9,21.01,2244500.0,14.6004,14.6767,14.5032,14.5796,2244500.0
2011-03-18 10:00:00,21.0,21.03,20.79,20.8,996300.0,14.5726,14.5935,14.4269,14.4338,996300.0
2011-03-18 10:30:00,20.81,20.86,20.76,20.76,710600.0,14.4408,14.4755,14.4061,14.4061,710600.0
2011-03-18 11:00:00,20.77,20.84,20.58,20.6,908500.0,14.413,14.4616,14.2812,14.2951,908500.0
2011-03-18 11:30:00,20.61,20.76,20.6,20.67,838400.0,14.302,14.4061,14.2951,14.3436,838400.0
2011-03-18 12:00:00,20.66,20.67,20.63,20.65,866700.0,14.3367,14.3436,14.3159,14.3298,866700.0
2011-03-18 12:30:00,20.66,20.74,20.65,20.7,802900.0,14.3367,14.3922,14.3298,14.3645,802900.0
2011-03-18 13:00:00,20.71,20.86,20.7,20.75,412100.0,14.3714,14.4755,14.3645,14.3991,412100.0
2011-03-18 13:30:00,20.75,20.81,20.73,20.81,279600.0,14.3991,14.4408,14.3853,14.4408,279600.0
2011-03-18 14:00:00,20.81,20.81,20.69,20.7,490400.0,14.4408,14.4408,14.3575,14.3645,490400.0
2011-03-18 14:30:00,20.7,20.79,20.69,20.73,445300.0,14.3645,14.4269,14.3575,14.3853,445300.0
2011-03-18 15:00:00,20.73,20.75,20.61,20.61,974000.0,14.3853,14.3991,14.302,14.302,974000.0
2011-03-18 15:30:00,20.62,20.75,20.61,20.73,1426400.0,14.3089,14.3991,14.302,14.3853,1426400.0
2011-03-21 09:30:00,21.15,21.15,20.96,21.06,875600.0,14.6767,14.6767,14.5449,14.6143,875600.0
2011-03-21 10:00:00,21.06,21.14,20.98,21.0,801800.0,14.6143,14.6698,14.5588,14.5726,801800.0
2011-03-21 10:30:00,21.0,21.0,20.95,20.98,612400.0,14.5726,14.5726,14.5379,14.5588,612400.0
2011-03-21 11:00:00,20.99,21.0,20.97,21.0,544000.0,14.5657,14.5726,14.5518,14.5726,544000.0
2011-03-21 11:30:00,20.99,21.0,20.88,20.97,473500.0,14.5657,14.5726,14.4894,14.5518,473500.0
2011-03-21 12:00:00,20.97,21.0,20.95,21.0,216900.0,14.5518,14.5726,14.5379,14.5726,216900.0
2011-03-21 12:30:00,21.0,21.0,20.91,20.93,370400.0,14.5726,14.5726,14.5102,14.5241,370400.0
2011-03-21 13:00:00,20.93,20.95,20.85,20.9,252100.0,14.5241,14.5379,14.4685,14.5032,252100.0
2011-03-21 13:30:00,20.89,20.9,20.8,20.87,640800.0,14.4963,14.5032,14.4338,14.4824,640800.0
2011-03-21 14:00:00,20.88,20.91,20.86,20.89,461900.0,14.4894,14.5102,14.4755,14.4963,461900.0
2011-03-21 14:30:00,20.89,20.92,20.86,20.86,468900.0,14.4963,14.5171,14.4755,14.4755,468900.0
2011-03-21 15:00:00,20.87,20.88,20.77,20.81,1180200.0,14.4824,14.4894,14.413,14.4408,1180200.0
2011-03-21 15:30:00,20.81,20.82,20.75,20.79,3518100.0,14.4408,14.4477,14.3991,14.4269,3518100.0
2011-03-22 09:30:00,20.84,20.84,20.7,20.7,684700.0,14.4616,14.4616,14.3645,14.3645,684700.0
2011-03-22 10:00:00,20.71,20.81,20.69,20.8,897200.0,14.3714,14.4408,14.3575,14.4338,897200.0
2011-03-22 10:30:00,20.8,20.87,20.78,20.8,547800.0,14.4338,14.4824,14.42,14.4338,547800.0
2011-03-22 11:00:00,20.8,20.84,20.78,20.84,440400.0,14.4338,14.4616,14.42,14.4616,440400.0
2011-03-22 11:30:00,20.83,20.92,20.82,20.91,359000.0,14.4547,14.5171,14.4477,14.5102,359000.0
2011-03-22 12:00:00,20.91,20.97,20.89,20.97,455900.0,14.5102,14.5518,14.4963,14.5518,455900.0
2011-03-22 12:30:00,20.96,20.97,20.92,20.96,326600.0,14.5449,14.5518,14.5171,14.5449,326600.0
2011-03-22 13:00:00,20.95,20.96,20.88,20.89,705200.0,14.5379,14.5449,14.4894,14.4963,705200.0
2011-03-22 13:30:00,20.88,20.89,20.83,20.86,366000.0,14.4894,14.4963,14.4547,14.4755,366000.0
2011-03-22 14:00:00,20.87,20.87,20.83,20.86,479500.0,14.4824,14.4824,14.4547,14.4755,479500.0
2011-03-22 14:30:00,20.85,20.87,20.8,20.83,447400.0,14.4685,14.4824,14.4338,14.4547,447400.0
2011-03-22 15:00:00,20.83,20.87,20.82,20.87,566600.0,14.4547,14.4824,14.4477,14.4824,566600.0
2011-03-22 15:30:00,20.87,20.88,20.76,20.77,2182900.0,14.4824,14.4894,14.4061,14.413,2182900.0
2011-03-23 09:30:00,20.74,20.88,20.55,20.6,947500.0,14.3922,14.4894,14.2604,14.2951,947500.0
2011-03-23 10:00:00,20.61,20.61,20.46,20.49,947600.0,14.302,14.302,14.1979,14.2187,947600.0
2011-03-23 10:30:00,20.49,20.5,20.44,20.48,507800.0,14.2187,14.2257,14.184,14.2118,507800.0
2011-03-23 11:00:00,20.49,20.53,20.48,20.52,767700.0,14.2187,14.2465,14.2118,14.2395,767700.0
2011-03-23 11:30:00,20.53,20.57,20.46,20.5,602500.0,14.2465,14.2742,14.1979,14.2257,602500.0
2011-03-23 12:00:00,20.5,20.7,20.5,20.64,894700.0,14.2257,14.3645,14.2257,14.3228,894700.0
2011-03-23 12:30:00,20.64,20.67,20.56,20.57,400900.0,14.3228,14.3436,14.2673,14.2742,400900.0
2011-03-23 13:00:00,20.58,20.61,20.54,20.57,608800.0,14.2812,14.302,14.2534,14.2742,608800.0
2011-03-23 13:30:00,20.58,20.65,20.57,20.59,1088100.0,14.2812,14.3298,14.2742,14.2881,1088100.0
2011-03-23 14:00:00,20.6,20.64,20.58,20.64,536400.0,14.2951,14.3228,14.2812,14.3228,536400.0
2011-03-23 14:30:00,20.64,20.76,20.63,20.76,1000600.0,14.3228,14.4061,14.3159,14.4061,1000600.0
2011-03-23 15:00:00,20.76,20.87,20.74,20.86,1675100.0,14.4061,14.4824,14.3922,14.4755,1675100.0
2011-03-23 15:30:00,20.86,21.0,20.8,20.84,3110500.0,14.4755,14.5726,14.4338,14.4616,3110500.0
2011-03-24 09:30:00,21.04,21.2,20.98,21.04,2045200.0,14.6004,14.7114,14.5588,14.6004,2045200.0
2011-03-24 10:00:00,21.04,21.05,20.79,20.87,1860100.0,14.6004,14.6073,14.4269,14.4824,1860100.0
2011-03-24 10:30:00,20.87,21.12,20.86,21.05,809100.0,14.4824,14.6559,14.4755,14.6073,809100.0
2011-03-24 11:00:00,21.05,21.19,21.04,21.18,794400.0,14.6073,14.7045,14.6004,14.6975,794400.0
2011-03-24 11:30:00,21.18,21.34,21.17,21.33,1123700.0,14.6975,14.8086,14.6906,14.8016,1123700.0
2011-03-24 12:00:00,21.32,21.38,21.31,21.34,595100.0,14.7947,14.8363,14.7878,14.8086,595100.0
2011-03-24 12:30:00,21.33,21.34,21.23,21.29,1651900.0,14.8016,14.8086,14.7322,14.7739,1651900.0
2011-03-24 13:00:00,21.3,21.38,21.26,21.38,1691700.0,14.7808,14.8363,14.7531,14.8363,1691700.0
2011-03-24 13:30:00,21.37,21.43,21.35,21.41,465000.0,14.8294,14.871,14.8155,14.8571,465000.0
2011-03-24 14:00:00,21.41,21.41,21.36,21.37,436700.0,14.8571,14.8571,14.8224,14.8294,436700.0
2011-03-24 14:30:00,21.37,21.38,21.28,21.29,368200.0,14.8294,14.8363,14.7669,14.7739,368200.0
2011-03-24 15:00:00,21.28,21.35,21.25,21.35,598600.0,14.7669,14.8155,14.7461,14.8155,598600.0
2011-03-24 15:30:00,21.35,21.36,21.3,21.34,1655000.0,14.8155,14.8224,14.7808,14.8086,1655000.0
2011-03-25 09:30:00,21.37,21.48,21.26,21.27,799800.0,14.8294,14.9057,14.7531,14.76,799800.0
2011-03-25 10:00:00,21.27,21.3,21.22,21.25,691100.0,14.76,14.7808,14.7253,14.7461,691100.0
2011-03-25 10:30:00,21.25,21.36,21.24,21.35,738300.0,14.7461,14.8224,14.7392,14.8155,738300.0
2011-03-25 11:00:00,21.36,21.41,21.3,21.31,753700.0,14.8224,14.8571,14.7808,14.7878,753700.0
2011-03-25 11:30:00,21.32,21.35,21.26,21.27,490100.0,14.7947,14.8155,14.7531,14.76,490100.0
2011-03-25 12:00:00,21.28,21.39,21.28,21.38,301400.0,14.7669,14.8433,14.7669,14.8363,301400.0
2011-03-25 12:30:00,21.38,21.41,21.31,21.31,352000.0,14.8363,14.8571,14.7878,14.7878,352000.0
2011-03-25 13:00:00,21.31,21.38,21.3,21.36,354000.0,14.7878,14.8363,14.7808,14.8224,354000.0
2011-03-25 13:30:00,21.37,21.47,21.35,21.45,621700.0,14.8294,14.8988,14.8155,14.8849,621700.0
2011-03-25 14:00:00,21.45,21.48,21.42,21.42,665500.0,14.8849,14.9057,14.8641,14.8641,665500.0
2011-03-25 14:30:00,21.42,21.45,21.38,21.45,336000.0,14.8641,14.8849,14.8363,14.8849,336000.0
2011-03-25 15:00:00,21.45,21.49,21.44,21.45,771900.0,14.8849,14.9127,14.878,14.8849,771900.0
2011-03-25 15:30:00,21.45,21.48,21.42,21.46,2200100.0,14.8849,14.9057,14.8641,14.8918,2200100.0
2011-03-28 09:30:00,21.54,21.61,21.47,21.52,963200.0,14.9474,14.9959,14.8988,14.9335,963200.0
2011-03-28 10:00:00,21.52,21.55,21.47,21.5,551500.0,14.9335,14.9543,14.8988,14.9196,551500.0
2011-03-28 10:30:00,21.5,21.6,21.5,21.51,461000.0,14.9196,14.989,14.9196,14.9265,461000.0
2011-03-28 11:00:00,21.51,21.51,21.43,21.46,751700.0,14.9265,14.9265,14.871,14.8918,751700.0
2011-03-28 11:30:00,21.46,21.47,21.33,21.39,951000.0,14.8918,14.8988,14.8016,14.8433,951000.0
2011-03-28 12:00:00,21.39,21.41,21.36,21.39,432400.0,14.8433,14.8571,14.8224,14.8433,432400.0
2011-03-28 12:30:00,21.38,21.53,21.37,21.52,655100.0,14.8363,14.9404,14.8294,14.9335,655100.0
2011-03-28 13:00:00,21.52,21.56,21.5,21.51,335900.0,14.9335,14.9612,14.9196,14.9265,335900.0
2011-03-28 13:30:00,21.5,21.53,21.48,21.5,543200.0,14.9196,14.9404,14.9057,14.9196,543200.0
2011-03-28 14:00:00,21.5,21.52,21.46,21.51,420400.0,14.9196,14.9335,14.8918,14.9265,420400.0
2011-03-28 14:30:00,21.51,21.55,21.47,21.51,541500.0,14.9265,14.9543,14.8988,14.9265,541500.0
2011-03-28 15:00:00,21.51,21.52,21.49,21.49,595500.0,14.9265,14.9335,14.9127,14.9127,595500.0
2011-03-28 15:30:00,21.49,21.52,21.4,21.44,1686400.0,14.9127,14.9335,14.8502,14.878,1686400.0
2011-03-29 09:30:00,21.34,21.43,21.08,21.21,1227600.0,14.8086,14.871,14.6281,14.7184,1227600.0
2011-03-29 10:00:00,21.2,21.33,21.15,21.21,953800.0,14.7114,14.8016,14.6767,14.7184,953800.0
2011-03-29 10:30:00,21.21,21.22,21.12,21.14,977900.0,14.7184,14.7253,14.6559,14.6698,977900.0
2011-03-29 11:00:00,21.14,21.32,21.14,21.3,511800.0,14.6698,14.7947,14.6698,14.7808,511800.0
2011-03-29 11:30:00,21.3,21.3,21.16,21.17,623400.0,14.7808,14.7808,14.6837,14.6906,623400.0
2011-03-29 12:00:00,21.17,21.18,21.14,21.15,446500.0,14.6906,14.6975,14.6698,14.6767,446500.0
2011-03-29 12:30:00,21.15,21.16,21.1,21.16,734300.0,14.6767,14.6837,14.642,14.6837,734300.0
2011-03-29 13:00:00,21.15,21.2,21.14,21.16,435700.0,14.6767,14.7114,14.6698,14.6837,435700.0
2011-03-29 13:30:00,21.16,21.2,21.15,21.17,315400.0,14.6837,14.7114,14.6767,14.6906,315400.0
2011-03-29 14:00:00,21.17,21.23,21.09,21.1,917000.0,14.6906,14.7322,14.6351,14.642,917000.0
2011-03-29 14:30:00,21.1,21.15,21.09,21.15,536100.0,14.642,14.6767,14.6351,14.6767,536100.0
2011-03-29 15:00:00,21.15,21.15,21.02,21.1,1388500.0,14.6767,14.6767,14.5865,14.642,1388500.0
2011-03-29 15:30:00,21.1,21.11,21.07,21.1,1864400.0,14.642,14.649,14.6212,14.642,1864400.0
2011-03-30 09:30:00,21.23,21.23,20.92,21.05,1279000.0,14.7322,14.7322,14.5171,14.6073,1279000.0
2011-03-30 10:00:00,21.05,21.13,21.0,21.0,958400.0,14.6073,14.6628,14.5726,14.5726,958400.0
2011-03-30 10:30:00,21.01,21.05,20.82,20.84,5009100.0,14.5796,14.6073,14.4477,14.4616,5009100.0
2011-03-30 11:00:00,20.85,20.97,20.84,20.93,842900.0,14.4685,14.5518,14.4616,14.5241,842900.0
2011-03-30 11:30:00,20.93,20.96,20.88,20.91,1299600.0,14.5241,14.5449,14.4894,14.5102,1299600.0
2011-03-30 12:00:00,20.91,20.93,20.88,20.93,697000.0,14.5102,14.5241,14.4894,14.5241,697000.0
2011-03-30 12:30:00,20.93,20.94,20.91,20.93,492900.0,14.5241,14.531,14.5102,14.5241,492900.0
2011-03-30 13:00:00,20.93,20.94,20.87,20.91,826700.0,14.5241,14.531,14.4824,14.5102,826700.0
2011-03-30 13:30:00,20.91,20.92,20.85,20.92,630700.0,14.5102,14.5171,14.4685,14.5171,630700.0
2011-03-30 14:00:00,20.92,20.92,20.88,20.91,714100.0,14.5171,14.5171,14.4894,14.5102,714100.0
2011-03-30 14:30:00,20.91,20.92,20.88,20.91,981900.0,14.5102,14.5171,14.4894,14.5102,981900.0
2011-03-30 15:00:00,20.91,20.91,20.86,20.89,1132900.0,14.5102,14.5102,14.4755,14.4963,1132900.0
2011-03-30 15:30:00,20.89,20.92,20.79,20.79,3433700.0,14.4963,14.5171,14.4269,14.4269,3433700.0
2011-03-31 09:30:00,20.9,21.02,20.79,20.93,1346200.0,14.5032,14.5865,14.4269,14.5241,1346200.0
2011-03-31 10:00:00,20.93,20.94,20.8,20.81,1398000.0,14.5241,14.531,14.4338,14.4408,1398000.0
2011-03-31 10:30:00,20.8,20.85,20.71,20.78,1306500.0,14.4338,14.4685,14.3714,14.42,1306500.0
2011-03-31 11:00:00,20.78,20.8,20.73,20.76,544600.0,14.42,14.4338,14.3853,14.4061,544600.0
2011-03-31 11:30:00,20.78,20.82,20.72,20.8,461200.0,14.42,14.4477,14.3783,14.4338,461200.0
2011-03-31 12:00:00,20.8,20.81,20.72,20.75,1610400.0,14.4338,14.4408,14.3783,14.3991,1610400.0
2011-03-31 12:30:00,20.76,20.8,20.74,20.8,412300.0,14.4061,14.4338,14.3922,14.4338,412300.0
2011-03-31 13:00:00,20.8,20.8,20.75,20.76,363300.0,14.4338,14.4338,14.3991,14.4061,363300.0
2011-03-31 13:30:00,20.76,20.77,20.74,20.76,380000.0,14.4061,14.413,14.3922,14.4061,380000.0
2011-03-31 14:00:00,20.77,20.81,20.76,20.77,777800.0,14.413,14.4408,14.4061,14.413,777800.0
2011-03-31 14:30:00,20.78,20.8,20.75,20.78,489900.0,14.42,14.4338,14.3991,14.42,489900.0
2011-03-31 15:00:00,20.78,20.78,20.72,20.74,687900.0,14.42,14.42,14.3783,14.3922,687900.0
2011-03-31 15:30:00,20.74,20.74,20.61,20.65,2620200.0,14.3922,14.3922,14.302,14.3298,2620200.0
2011-04-01 09:30:00,20.94,20.98,20.65,20.75,2975800.0,14.531,14.5588,14.3298,14.3991,2975800.0
2011-04-01 10:00:00,20.75,20.8,20.68,20.71,1271800.0,14.3991,14.4338,14.3506,14.3714,1271800.0
2011-04-01 10:30:00,20.7,20.72,20.64,20.71,958900.0,14.3645,14.3783,14.3228,14.3714,958900.0
2011-04-01 11:00:00,20.7,20.72,20.66,20.68,1219800.0,14.3645,14.3783,14.3367,14.3506,1219800.0
2011-04-01 11:30:00,20.68,20.7,20.64,20.64,1022500.0,14.3506,14.3645,14.3228,14.3228,1022500.0
2011-04-01 12:00:00,20.64,20.66,20.59,20.6,726700.0,14.3228,14.3367,14.2881,14.2951,726700.0
2011-04-01 12:30:00,20.6,20.6,20.48,20.54,1161400.0,14.2951,14.2951,14.2118,14.2534,1161400.0
2011-04-01 13:00:00,20.53,20.6,20.51,20.59,993600.0,14.2465,14.2951,14.2326,14.2881,993600.0
2011-04-01 13:30:00,20.58,20.68,20.58,20.68,585500.0,14.2812,14.3506,14.2812,14.3506,585500.0
2011-04-01 14:00:00,20.68,20.71,20.67,20.67,1003100.0,14.3506,14.3714,14.3436,14.3436,1003100.0
2011-04-01 14:30:00,20.67,20.69,20.59,20.62,889600.0,14.3436,14.3575,14.2881,14.3089,889600.0
2011-04-01 15:00:00,20.62,20.64,20.55,20.63,1333300.0,14.3089,14.3228,14.2604,14.3159,1333300.0
2011-04-01 15:30:00,20.63,20.7,20.59,20.61,3139900.0,14.3159,14.3645,14.2881,14.302,3139900.0
2011-04-04 09:30:00,20.71,20.75,20.66,20.67,1351200.0,14.3714,14.3991,14.3367,14.3436,1351200.0
2011-04-04 10:00:00,20.66,20.7,20.6,20.6,709400.0,14.3367,14.3645,14.2951,14.2951,709400.0
2011-04-04 10:30:00,20.6,20.66,20.58,20.59,525600.0,14.2951,14.3367,14.2812,14.2881,525600.0
2011-04-04 11:00:00,20.59,20.64,20.57,20.64,399000.0,14.2881,14.3228,14.2742,14.3228,399000.0
2011-04-04 11:30:00,20.63,20.66,20.6,20.64,413700.0,14.3159,14.3367,14.2951,14.3228,413700.0
2011-04-04 12:00:00,20.64,20.67,20.62,20.64,433100.0,14.3228,14.3436,14.3089,14.3228,433100.0
2011-04-04 12:30:00,20.63,20.64,20.58,20.59,457700.0,14.3159,14.3228,14.2812,14.2881,457700.0
2011-04-04 13:00:00,20.59,20.63,20.59,20.6,337800.0,14.2881,14.3159,14.2881,14.2951,337800.0
2011-04-04 13:30:00,20.6,20.61,20.54,20.55,486900.0,14.2951,14.302,14.2534,14.2604,486900.0
2011-04-04 14:00:00,20.55,20.6,20.54,20.59,477700.0,14.2604,14.2951,14.2534,14.2881,477700.0
2011-04-04 14:30:00,20.59,20.62,20.58,20.6,344400.0,14.2881,14.3089,14.2812,14.2951,344400.0
2011-04-04 15:00:00,20.59,20.6,20.58,20.6,435500.0,14.2881,14.2951,14.2812,14.2951,435500.0
2011-04-04 15:30:00,20.6,20.64,20.57,20.58,2348200.0,14.2951,14.3228,14.2742,14.2812,2348200.0
2011-04-05 09:30:00,20.62,20.69,20.55,20.63,3578900.0,14.3089,14.3575,14.2604,14.3159,3578900.0
2011-04-05 10:00:00,20.63,20.65,20.53,20.57,1396000.0,14.3159,14.3298,14.2465,14.2742,1396000.0
2011-04-05 10:30:00,20.58,20.62,20.56,20.59,464000.0,14.2812,14.3089,14.2673,14.2881,464000.0
2011-04-05 11:00:00,20.58,20.63,20.54,20.54,463800.0,14.2812,14.3159,14.2534,14.2534,463800.0
2011-04-05 11:30:00,20.55,20.58,20.53,20.58,693800.0,14.2604,14.2812,14.2465,14.2812,693800.0
2011-04-05 12:00:00,20.58,20.6,20.57,20.59,400300.0,14.2812,14.2951,14.2742,14.2881,400300.0
2011-04-05 12:30:00,20.59,20.59,20.47,20.49,798200.0,14.2881,14.2881,14.2048,14.2187,798200.0
2011-04-05 13:00:00,20.48,20.51,20.47,20.51,368100.0,14.2118,14.2326,14.2048,14.2326,368100.0
2011-04-05 13:30:00,20.51,20.56,20.5,20.54,643800.0,14.2326,14.2673,14.2257,14.2534,643800.0
2011-04-05 14:00:00,20.54,20.54,20.46,20.46,473200.0,14.2534,14.2534,14.1979,14.1979,473200.0
2011-04-05 14:30:00,20.46,20.47,20.39,20.42,600100.0,14.1979,14.2048,14.1493,14.1702,600100.0
2011-04-05 15:00:00,20.42,20.44,20.37,20.39,881800.0,14.1702,14.184,14.1355,14.1493,881800.0
2011-04-05 15:30:00,20.39,20.44,20.37,20.39,2461200.0,14.1493,14.184,14.1355,14.1493,2461200.0
2011-04-06 09:30:00,20.6,20.6,20.43,20.5,1455300.0,14.2951,14.2951,14.1771,14.2257,1455300.0
2011-04-06 10:00:00,20.5,20.53,20.4,20.47,1408000.0,14.2257,14.2465,14.1563,14.2048,1408000.0
2011-04-06 10:30:00,20.47,20.51,20.43,20.49,817600.0,14.2048,14.2326,14.1771,14.2187,817600.0
2011-04-06 11:00:00,20.49,20.49,20.39,20.47,380100.0,14.2187,14.2187,14.1493,14.2048,380100.0
2011-04-06 11:30:00,20.47,20.51,20.42,20.46,1105800.0,14.2048,14.2326,14.1702,14.1979,1105800.0
2011-04-06 12:00:00,20.46,20.51,20.44,20.49,2068000.0,14.1979,14.2326,14.184,14.2187,2068000.0
2011-04-06 12:30:00,20.48,20.49,20.44,20.46,626300.0,14.2118,14.2187,14.184,14.1979,626300.0
2011-04-06 13:00:00,20.46,20.5,20.44,20.47,813800.0,14.1979,14.2257,14.184,14.2048,813800.0
2011-04-06 13:30:00,20.48,20.49,20.46,20.48,354800.0,14.2118,14.2187,14.1979,14.2118,354800.0
2011-04-06 14:00:00,20.49,20.49,20.43,20.45,758700.0,14.2187,14.2187,14.1771,14.191,758700.0
2011-04-06 14:30:00,20.45,20.47,20.4,20.43,816400.0,14.191,14.2048,14.1563,14.1771,816400.0
2011-04-06 15:00:00,20.42,20.45,20.38,20.43,953300.0,14.1702,14.191,14.1424,14.1771,953300.0
2011-04-06 15:30:00,20.43,20.44,20.39,20.4,1767100.0,14.1771,14.184,14.1493,14.1563,1767100.0
2011-04-07 09:30:00,20.39,20.7,20.3,20.65,3467800.0,14.1493,14.3645,14.0869,14.3298,3467800.0
2011-04-07 10:00:00,20.65,20.69,20.47,20.53,1648500.0,14.3298,14.3575,14.2048,14.2465,1648500.0
2011-04-07 10:30:00,20.52,20.53,20.3,20.46,1846700.0,14.2395,14.2465,14.0869,14.1979,1846700.0
2011-04-07 11:00:00,20.46,20.5,20.43,20.45,752700.0,14.1979,14.2257,14.1771,14.191,752700.0
2011-04-07 11:30:00,20.45,20.48,20.32,20.48,733900.0,14.191,14.2118,14.1008,14.2118,733900.0
2011-04-07 12:00:00,20.48,20.51,20.44,20.48,1201000.0,14.2118,14.2326,14.184,14.2118,1201000.0
2011-04-07 12:30:00,20.48,20.5,20.44,20.47,710300.0,14.2118,14.2257,14.184,14.2048,710300.0
2011-04-07 13:00:00,20.48,20.48,20.34,20.37,742400.0,14.2118,14.2118,14.1146,14.1355,742400.0
2011-04-07 13:30:00,20.36,20.36,20.29,20.31,616600.0,14.1285,14.1285,14.0799,14.0938,616600.0
2011-04-07 14:00:00,20.31,20.33,20.22,20.22,655100.0,14.0938,14.1077,14.0314,14.0314,655100.0
2011-04-07 14:30:00,20.22,20.29,20.22,20.28,598600.0,14.0314,14.0799,14.0314,14.073,598600.0
2011-04-07 15:00:00,20.29,20.29,20.24,20.27,1364900.0,14.0799,14.0799,14.0452,14.0661,1364900.0
2011-04-07 15:30:00,20.27,20.31,20.17,20.19,3906300.0,14.0661,14.0938,13.9967,14.0105,3906300.0
2011-04-08 09:30:00,20.17,20.2,19.59,19.96,5566400.0,13.9967,14.0175,13.5942,13.8509,5566400.0
2011-04-08 10:00:00,19.95,19.96,19.69,19.76,2774000.0,13.844,13.8509,13.6636,13.7122,2774000.0
2011-04-08 10:30:00,19.75,19.85,19.7,19.76,3218700.0,13.7052,13.7746,13.6705,13.7122,3218700.0
2011-04-08 11:00:00,19.75,19.8,19.73,19.77,1183500.0,13.7052,13.7399,13.6913,13.7191,1183500.0
2011-04-08 11:30:00,19.76,19.87,19.74,19.75,2007500.0,13.7122,13.7885,13.6983,13.7052,2007500.0
2011-04-08 12:00:00,19.75,19.8,19.67,19.71,1199500.0,13.7052,13.7399,13.6497,13.6775,1199500.0
2011-04-08 12:30:00,19.72,19.78,19.71,19.75,899600.0,13.6844,13.726,13.6775,13.7052,899600.0
2011-04-08 13:00:00,19.74,19.8,19.61,19.62,1737000.0,13.6983,13.7399,13.6081,13.615,1737000.0
2011-04-08 13:30:00,19.61,19.66,19.59,19.65,1723900.0,13.6081,13.6428,13.5942,13.6358,1723900.0
2011-04-08 14:00:00,19.64,19.66,19.6,19.65,1969600.0,13.6289,13.6428,13.6011,13.6358,1969600.0
2011-04-08 14:30:00,19.65,19.71,19.61,19.62,2387400.0,13.6358,13.6775,13.6081,13.615,2387400.0
2011-04-08 15:00:00,19.62,19.68,19.6,19.62,1234900.0,13.615,13.6566,13.6011,13.615,1234900.0
2011-04-08 15:30:00,19.62,19.62,19.53,19.58,4148000.0,13.615,13.615,13.5525,13.5872,4148000.0
2011-04-11 09:30:00,19.52,19.66,19.52,19.63,2119900.0,13.5456,13.6428,13.5456,13.6219,2119900.0
2011-04-11 10:00:00,19.64,19.75,19.61,19.7,3881700.0,13.6289,13.7052,13.6081,13.6705,3881700.0
2011-04-11 10:30:00,19.69,19.83,19.69,19.77,1874400.0,13.6636,13.7607,13.6636,13.7191,1874400.0
2011-04-11 11:00:00,19.77,19.82,19.77,19.78,1086700.0,13.7191,13.7538,13.7191,13.726,1086700.0
2011-04-11 11:30:00,19.78,19.84,19.77,19.8,859700.0,13.726,13.7677,13.7191,13.7399,859700.0
2011-04-11 12:00:00,19.8,19.83,19.78,19.8,681100.0,13.7399,13.7607,13.726,13.7399,681100.0
2011-04-11 12:30:00,19.8,19.83,19.72,19.72,571700.0,13.7399,13.7607,13.6844,13.6844,571700.0
2011-04-11 13:00:00,19.72,19.77,19.69,19.72,414000.0,13.6844,13.7191,13.6636,13.6844,414000.0
2011-04-11 13:30:00,19.71,19.72,19.62,19.68,492600.0,13.6775,13.6844,13.615,13.6566,492600.0
2011-04-11 14:00:00,19.69,19.72,19.67,19.68,417100.0,13.6636,13.6844,13.6497,13.6566,417100.0
2011-04-11 14:30:00,19.69,19.7,19.58,19.6,672800.0,13.6636,13.6705,13.5872,13.6011,672800.0
2011-04-11 15:00:00,19.6,19.62,19.54,19.56,631600.0,13.6011,13.615,13.5595,13.5734,631600.0
2011-04-11 15:30:00,19.56,19.62,19.55,19.59,1947900.0,13.5734,13.615,13.5664,13.5942,1947900.0
2011-04-12 09:30:00,19.5,19.54,19.25,19.25,1850300.0,13.5317,13.5595,13.3582,13.3582,1850300.0
2011-04-12 10:00:00,19.26,19.35,19.19,19.28,1302200.0,13.3652,13.4276,13.3166,13.3791,1302200.0
2011-04-12 10:30:00,19.28,19.3,19.12,19.13,1746100.0,13.3791,13.3929,13.268,13.275,1746100.0
2011-04-12 11:00:00,19.13,19.26,19.12,19.26,812600.0,13.275,13.3652,13.268,13.3652,812600.0
2011-04-12 11:30:00,19.25,19.34,19.22,19.25,867900.0,13.3582,13.4207,13.3374,13.3582,867900.0
2011-04-12 12:00:00,19.26,19.31,19.25,19.28,745200.0,13.3652,13.3999,13.3582,13.3791,745200.0
2011-04-12 12:30:00,19.28,19.3,19.22,19.28,1544400.0,13.3791,13.3929,13.3374,13.3791,1544400.0
2011-04-12 13:00:00,19.28,19.3,19.27,19.3,722800.0,13.3791,13.3929,13.3721,13.3929,722800.0
2011-04-12 13:30:00,19.3,19.33,19.27,19.3,1552100.0,13.3929,13.4138,13.3721,13.3929,1552100.0
2011-04-12 14:00:00,19.31,19.32,19.27,19.3,953700.0,13.3999,13.4068,13.3721,13.3929,953700.0
2011-04-12 14:30:00,19.3,19.31,19.29,19.29,695000.0,13.3929,13.3999,13.386,13.386,695000.0
2011-04-12 15:00:00,19.3,19.3,19.16,19.19,1144900.0,13.3929,13.3929,13.2958,13.3166,1144900.0
2011-04-12 15:30:00,19.2,19.21,19.06,19.18,4186900.0,13.3236,13.3305,13.2264,13.3097,4186900.0
2011-04-13 09:30:00,19.36,19.52,19.32,19.35,1883900.0,13.4346,13.5456,13.4068,13.4276,1883900.0
2011-04-13 10:00:00,19.35,19.37,19.21,19.35,751700.0,13.4276,13.4415,13.3305,13.4276,751700.0
2011-04-13 10:30:00,19.36,19.37,19.23,19.25,958300.0,13.4346,13.4415,13.3444,13.3582,958300.0
2011-04-13 11:00:00,19.25,19.25,19.2,19.23,419900.0,13.3582,13.3582,13.3236,13.3444,419900.0
2011-04-13 11:30:00,19.22,19.27,19.17,19.17,801700.0,13.3374,13.3721,13.3027,13.3027,801700.0
2011-04-13 12:00:00,19.18,19.23,19.16,19.21,913500.0,13.3097,13.3444,13.2958,13.3305,913500.0
2011-04-13 12:30:00,19.21,19.35,19.12,19.29,1481500.0,13.3305,13.4276,13.268,13.386,1481500.0
2011-04-13 13:00:00,19.3,19.42,19.26,19.32,752400.0,13.3929,13.4762,13.3652,13.4068,752400.0
2011-04-13 13:30:00,19.32,19.35,19.28,19.31,523000.0,13.4068,13.4276,13.3791,13.3999,523000.0
2011-04-13 14:00:00,19.31,19.4,19.29,19.38,1100200.0,13.3999,13.4623,13.386,13.4485,1100200.0
2011-04-13 14:30:00,19.38,19.39,19.33,19.36,788000.0,13.4485,13.4554,13.4138,13.4346,788000.0
2011-04-13 15:00:00,19.37,19.41,19.33,19.34,1200200.0,13.4415,13.4693,13.4138,13.4207,1200200.0
2011-04-13 15:30:00,19.34,19.35,19.31,19.33,1956700.0,13.4207,13.4276,13.3999,13.4138,1956700.0
2011-04-14 09:30:00,19.17,19.25,19.06,19.23,1976600.0,13.3027,13.3582,13.2264,13.3444,1976600.0
2011-04-14 10:00:00,19.23,19.4,19.21,19.37,1324900.0,13.3444,13.4623,13.3305,13.4415,1324900.0
2011-04-14 10:30:00,19.37,19.43,19.31,19.34,735700.0,13.4415,13.4832,13.3999,13.4207,735700.0
2011-04-14 11:00:00,19.34,19.51,19.34,19.48,1682900.0,13.4207,13.5387,13.4207,13.5179,1682900.0
2011-04-14 11:30:00,19.48,19.5,19.24,19.34,1220300.0,13.5179,13.5317,13.3513,13.4207,1220300.0
2011-04-14 12:00:00,19.33,19.44,19.33,19.43,585600.0,13.4138,13.4901,13.4138,13.4832,585600.0
2011-04-14 12:30:00,19.42,19.43,19.31,19.42,611500.0,13.4762,13.4832,13.3999,13.4762,611500.0
2011-04-14 13:00:00,19.41,19.46,19.41,19.45,621500.0,13.4693,13.504,13.4693,13.497,621500.0
2011-04-14 13:30:00,19.45,19.48,19.42,19.43,771600.0,13.497,13.5179,13.4762,13.4832,771600.0
2011-04-14 14:00:00,19.42,19.54,19.42,19.5,948600.0,13.4762,13.5595,13.4762,13.5317,948600.0
2011-04-14 14:30:00,19.5,19.56,19.48,19.53,725500.0,13.5317,13.5734,13.5179,13.5525,725500.0
2011-04-14 15:00:00,19.53,19.63,19.51,19.62,1178100.0,13.5525,13.6219,13.5387,13.615,1178100.0
2011-04-14 15:30:00,19.61,19.66,19.6,19.63,3010900.0,13.6081,13.6428,13.6011,13.6219,3010900.0
2011-04-15 09:30:00,19.75,19.81,19.67,19.69,2647000.0,13.7052,13.7469,13.6497,13.6636,2647000.0
2011-04-15 10:00:00,19.7,19.8,19.69,19.73,2260700.0,13.6705,13.7399,13.6636,13.6913,2260700.0
2011-04-15 10:30:00,19.73,19.82,19.69,19.73,2431700.0,13.6913,13.7538,13.6636,13.6913,2431700.0
2011-04-15 11:00:00,19.72,19.77,19.7,19.77,871600.0,13.6844,13.7191,13.6705,13.7191,871600.0
2011-04-15 11:30:00,19.77,19.82,19.71,19.76,1046700.0,13.7191,13.7538,13.6775,13.7122,1046700.0
2011-04-15 12:00:00,19.76,19.8,19.71,19.72,651200.0,13.7122,13.7399,13.6775,13.6844,651200.0
2011-04-15 12:30:00,19.72,19.75,19.71,19.73,631000.0,13.6844,13.7052,13.6775,13.6913,631000.0
2011-04-15 13:00:00,19.74,19.76,19.73,19.74,656400.0,13.6983,13.7122,13.6913,13.6983,656400.0
2011-04-15 13:30:00,19.74,19.76,19.73,19.75,551900.0,13.6983,13.7122,13.6913,13.7052,551900.0
2011-04-15 14:00:00,19.75,19.77,19.73,19.75,574900.0,13.7052,13.7191,13.6913,13.7052,574900.0
2011-04-15 14:30:00,19.75,19.78,19.75,19.77,956200.0,13.7052,13.726,13.7052,13.7191,956200.0
2011-04-15 15:00:00,19.76,19.77,19.71,19.73,1340200.0,13.7122,13.7191,13.6775,13.6913,1340200.0
2011-04-15 15:30:00,19.73,19.82,19.73,19.75,2274200.0,13.6913,13.7538,13.6913,13.7052,2274200.0
2011-04-18 09:30:00,19.5,19.55,19.32,19.42,1470500.0,13.5317,13.5664,13.4068,13.4762,1470500.0
2011-04-18 10:00:00,19.42,19.52,19.36,19.48,1101700.0,13.4762,13.5456,13.4346,13.5179,1101700.0
2011-04-18 10:30:00,19.48,19.51,19.4,19.41,869800.0,13.5179,13.5387,13.4623,13.4693,869800.0
2011-04-18 11:00:00,19.4,19.44,19.36,19.37,524600.0,13.4623,13.4901,13.4346,13.4415,524600.0
2011-04-18 11:30:00,19.37,19.43,19.33,19.39,410400.0,13.4415,13.4832,13.4138,13.4554,410400.0
2011-04-18 12:00:00,19.38,19.42,19.35,19.36,376400.0,13.4485,13.4762,13.4276,13.4346,376400.0
2011-04-18 12:30:00,19.35,19.37,19.33,19.35,247300.0,13.4276,13.4415,13.4138,13.4276,247300.0
2011-04-18 13:00:00,19.35,19.36,19.33,19.35,251200.0,13.4276,13.4346,13.4138,13.4276,251200.0
2011-04-18 13:30:00,19.35,19.43,19.34,19.43,331100.0,13.4276,13.4832,13.4207,13.4832,331100.0
2011-04-18 14:00:00,19.42,19.43,19.39,19.41,299200.0,13.4762,13.4832,13.4554,13.4693,299200.0
2011-04-18 14:30:00,19.41,19.48,19.4,19.45,517100.0,13.4693,13.5179,13.4623,13.497,517100.0
2011-04-18 15:00:00,19.45,19.51,19.39,19.48,625300.0,13.497,13.5387,13.4554,13.5179,625300.0
2011-04-18 15:30:00,19.48,19.52,19.48,19.5,2160300.0,13.5179,13.5456,13.5179,13.5317,2160300.0
2011-04-19 09:30:00,19.47,19.75,19.35,19.6,1587200.0,13.5109,13.7052,13.4276,13.6011,1587200.0
2011-04-19 10:00:00,19.59,19.93,19.55,19.86,2424500.0,13.5942,13.8301,13.5664,13.7815,2424500.0
2011-04-19 10:30:00,19.87,19.89,19.75,19.77,1277500.0,13.7885,13.8024,13.7052,13.7191,1277500.0
2011-04-19 11:00:00,19.77,19.77,19.6,19.61,674500.0,13.7191,13.7191,13.6011,13.6081,674500.0
2011-04-19 11:30:00,19.61,19.7,19.6,19.7,838000.0,13.6081,13.6705,13.6011,13.6705,838000.0
2011-04-19 12:00:00,19.69,19.7,19.66,19.67,214800.0,13.6636,13.6705,13.6428,13.6497,214800.0
2011-04-19 12:30:00,19.67,19.69,19.64,19.66,464900.0,13.6497,13.6636,13.6289,13.6428,464900.0
2011-04-19 13:00:00,19.67,19.69,19.65,19.67,344000.0,13.6497,13.6636,13.6358,13.6497,344000.0
2011-04-19 13:30:00,19.67,19.74,19.65,19.74,529800.0,13.6497,13.6983,13.6358,13.6983,529800.0
2011-04-19 14:00:00,19.73,19.75,19.69,19.72,616300.0,13.6913,13.7052,13.6636,13.6844,616300.0
2011-04-19 14:30:00,19.73,19.74,19.68,19.69,476200.0,13.6913,13.6983,13.6566,13.6636,476200.0
2011-04-19 15:00:00,19.69,19.72,19.65,19.69,587600.0,13.6636,13.6844,13.6358,13.6636,587600.0
2011-04-19 15:30:00,19.69,19.72,19.68,19.69,1151800.0,13.6636,13.6844,13.6566,13.6636,1151800.0
2011-04-20 09:30:00,20.04,20.2,19.99,20.1,2264900.0,13.9065,14.0175,13.8718,13.9481,2264900.0
2011-04-20 10:00:00,20.11,20.25,20.11,20.25,868100.0,13.955,14.0522,13.955,14.0522,868100.0
2011-04-20 10:30:00,20.24,20.32,20.24,20.31,872500.0,14.0452,14.1008,14.0452,14.0938,872500.0
2011-04-20 11:00:00,20.3,20.3,20.21,20.26,657000.0,14.0869,14.0869,14.0244,14.0591,657000.0
2011-04-20 11:30:00,20.26,20.31,20.23,20.26,821500.0,14.0591,14.0938,14.0383,14.0591,821500.0
2011-04-20 12:00:00,20.26,20.29,20.23,20.25,623200.0,14.0591,14.0799,14.0383,14.0522,623200.0
2011-04-20 12:30:00,20.25,20.27,20.15,20.15,664700.0,14.0522,14.0661,13.9828,13.9828,664700.0
2011-04-20 13:00:00,20.16,20.26,20.15,20.26,1336700.0,13.9897,14.0591,13.9828,14.0591,1336700.0
2011-04-20 13:30:00,20.25,20.33,20.24,20.32,673900.0,14.0522,14.1077,14.0452,14.1008,673900.0
2011-04-20 14:00:00,20.31,20.33,20.26,20.33,636500.0,14.0938,14.1077,14.0591,14.1077,636500.0
2011-04-20 14:30:00,20.33,20.45,20.32,20.43,1302300.0,14.1077,14.191,14.1008,14.1771,1302300.0
2011-04-20 15:00:00,20.43,20.51,20.41,20.49,2135700.0,14.1771,14.2326,14.1632,14.2187,2135700.0
2011-04-20 15:30:00,20.49,20.53,20.47,20.48,3681400.0,14.2187,14.2465,14.2048,14.2118,3681400.0
2011-04-21 09:30:00,20.63,20.65,20.41,20.43,1257800.0,14.3159,14.3298,14.1632,14.1771,1257800.0
2011-04-21 10:00:00,20.43,20.43,20.28,20.29,732000.0,14.1771,14.1771,14.073,14.0799,732000.0
2011-04-21 10:30:00,20.3,20.36,20.26,20.35,645200.0,14.0869,14.1285,14.0591,14.1216,645200.0
2011-04-21 11:00:00,20.35,20.38,20.31,20.38,301700.0,14.1216,14.1424,14.0938,14.1424,301700.0
2011-04-21 11:30:00,20.38,20.55,20.38,20.49,701800.0,14.1424,14.2604,14.1424,14.2187,701800.0
2011-04-21 12:00:00,20.5,20.52,20.3,20.32,853300.0,14.2257,14.2395,14.0869,14.1008,853300.0
2011-04-21 12:30:00,20.32,20.34,20.26,20.27,648200.0,14.1008,14.1146,14.0591,14.0661,648200.0
2011-04-21 13:00:00,20.27,20.29,20.25,20.26,289300.0,14.0661,14.0799,14.0522,14.0591,289300.0
2011-04-21 13:30:00,20.25,20.27,20.23,20.27,391600.0,14.0522,14.0661,14.0383,14.0661,391600.0
2011-04-21 14:00:00,20.27,20.29,20.24,20.26,535400.0,14.0661,14.0799,14.0452,14.0591,535400.0
2011-04-21 14:30:00,20.26,20.31,20.25,20.31,664900.0,14.0591,14.0938,14.0522,14.0938,664900.0
2011-04-21 15:00:00,20.31,20.34,20.29,20.32,810400.0,14.0938,14.1146,14.0799,14.1008,810400.0
2011-04-21 15:30:00,20.32,20.41,20.31,20.37,1392500.0,14.1008,14.1632,14.0938,14.1355,1392500.0
2011-04-25 09:30:00,20.48,20.59,20.38,20.53,1666000.0,14.2118,14.2881,14.1424,14.2465,1666000.0
2011-04-25 10:00:00,20.53,20.62,20.49,20.57,947400.0,14.2465,14.3089,14.2187,14.2742,947400.0
2011-04-25 10:30:00,20.57,20.58,20.39,20.42,1004400.0,14.2742,14.2812,14.1493,14.1702,1004400.0
2011-04-25 11:00:00,20.42,20.47,20.35,20.42,556000.0,14.1702,14.2048,14.1216,14.1702,556000.0
2011-04-25 11:30:00,20.42,20.53,20.39,20.39,646700.0,14.1702,14.2465,14.1493,14.1493,646700.0
2011-04-25 12:00:00,20.4,20.41,20.35,20.38,776000.0,14.1563,14.1632,14.1216,14.1424,776000.0
2011-04-25 12:30:00,20.37,20.39,20.32,20.32,465700.0,14.1355,14.1493,14.1008,14.1008,465700.0
2011-04-25 13:00:00,20.32,20.33,20.3,20.33,457700.0,14.1008,14.1077,14.0869,14.1077,457700.0
2011-04-25 13:30:00,20.33,20.35,20.3,20.31,496100.0,14.1077,14.1216,14.0869,14.0938,496100.0
2011-04-25 14:00:00,20.31,20.35,20.3,20.32,518200.0,14.0938,14.1216,14.0869,14.1008,518200.0
2011-04-25 14:30:00,20.33,20.33,20.28,20.3,744900.0,14.1077,14.1077,14.073,14.0869,744900.0
2011-04-25 15:00:00,20.3,20.31,20.26,20.3,701800.0,14.0869,14.0938,14.0591,14.0869,701800.0
2011-04-25 15:30:00,20.3,20.32,20.26,20.27,1544500.0,14.0869,14.1008,14.0591,14.0661,1544500.0
2011-04-26 09:30:00,20.47,20.47,20.31,20.37,1337100.0,14.2048,14.2048,14.0938,14.1355,1337100.0
2011-04-26 10:00:00,20.37,20.52,20.34,20.52,783700.0,14.1355,14.2395,14.1146,14.2395,783700.0
2011-04-26 10:30:00,20.51,20.6,20.45,20.54,950800.0,14.2326,14.2951,14.191,14.2534,950800.0
2011-04-26 11:00:00,20.53,20.6,20.53,20.55,711100.0,14.2465,14.2951,14.2465,14.2604,711100.0
2011-04-26 11:30:00,20.56,20.83,20.55,20.83,1331100.0,14.2673,14.4547,14.2604,14.4547,1331100.0
2011-04-26 12:00:00,20.83,20.84,20.67,20.69,764300.0,14.4547,14.4616,14.3436,14.3575,764300.0
2011-04-26 12:30:00,20.69,20.75,20.68,20.73,402900.0,14.3575,14.3991,14.3506,14.3853,402900.0
2011-04-26 13:00:00,20.73,20.75,20.7,20.74,490200.0,14.3853,14.3991,14.3645,14.3922,490200.0
2011-04-26 13:30:00,20.73,20.74,20.64,20.68,648000.0,14.3853,14.3922,14.3228,14.3506,648000.0
2011-04-26 14:00:00,20.68,20.69,20.62,20.67,585400.0,14.3506,14.3575,14.3089,14.3436,585400.0
2011-04-26 14:30:00,20.66,20.68,20.63,20.66,571400.0,14.3367,14.3506,14.3159,14.3367,571400.0
2011-04-26 15:00:00,20.67,20.67,20.58,20.58,770300.0,14.3436,14.3436,14.2812,14.2812,770300.0
2011-04-26 15:30:00,20.59,20.62,20.52,20.59,1853100.0,14.2881,14.3089,14.2395,14.2881,1853100.0
2011-04-27 09:30:00,21.92,22.05,21.18,21.33,6546300.0,15.2111,15.3013,14.6975,14.8016,6546300.0
2011-04-27 10:00:00,21.32,21.52,21.2,21.27,2383700.0,14.7947,14.9335,14.7114,14.76,2383700.0
2011-04-27 10:30:00,21.27,21.3,21.03,21.06,1634000.0,14.76,14.7808,14.5935,14.6143,1634000.0
2011-04-27 11:00:00,21.06,21.1,20.91,21.03,1889300.0,14.6143,14.642,14.5102,14.5935,1889300.0
2011-04-27 11:30:00,21.03,21.07,20.86,21.01,1497500.0,14.5935,14.6212,14.4755,14.5796,1497500.0
2011-04-27 12:00:00,21.0,21.01,20.9,20.97,1129400.0,14.5726,14.5796,14.5032,14.5518,1129400.0
2011-04-27 12:30:00,20.96,20.98,20.72,20.73,2835400.0,14.5449,14.5588,14.3783,14.3853,2835400.0
2011-04-27 13:00:00,20.72,20.95,20.66,20.89,1883700.0,14.3783,14.5379,14.3367,14.4963,1883700.0
2011-04-27 13:30:00,20.89,21.24,20.88,21.23,2104700.0,14.4963,14.7392,14.4894,14.7322,2104700.0
2011-04-27 14:00:00,21.22,21.23,21.03,21.1,1488500.0,14.7253,14.7322,14.5935,14.642,1488500.0
2011-04-27 14:30:00,21.1,21.35,21.05,21.28,1533800.0,14.642,14.8155,14.6073,14.7669,1533800.0
2011-04-27 15:00:00,21.28,21.37,21.25,21.29,1964000.0,14.7669,14.8294,14.7461,14.7739,1964000.0
2011-04-27 15:30:00,21.29,21.33,21.03,21.06,4153200.0,14.7739,14.8016,14.5935,14.6143,4153200.0
2011-04-28 09:30:00,21.02,21.11,20.88,21.09,1928000.0,14.5865,14.649,14.4894,14.6351,1928000.0
2011-04-28 10:00:00,21.09,21.12,20.96,21.03,1094900.0,14.6351,14.6559,14.5449,14.5935,1094900.0
2011-04-28 10:30:00,21.02,21.08,20.93,21.01,990400.0,14.5865,14.6281,14.5241,14.5796,990400.0
2011-04-28 11:00:00,21.01,21.07,20.99,21.06,671500.0,14.5796,14.6212,14.5657,14.6143,671500.0
2011-04-28 11:30:00,21.06,21.07,20.92,20.98,845100.0,14.6143,14.6212,14.5171,14.5588,845100.0
2011-04-28 12:00:00,20.98,21.05,20.93,21.04,465100.0,14.5588,14.6073,14.5241,14.6004,465100.0
2011-04-28 12:30:00,21.05,21.05,20.95,20.95,737300.0,14.6073,14.6073,14.5379,14.5379,737300.0
2011-04-28 13:00:00,20.95,20.99,20.9,20.9,418000.0,14.5379,14.5657,14.5032,14.5032,418000.0
2011-04-28 13:30:00,20.91,20.92,20.82,20.9,503200.0,14.5102,14.5171,14.4477,14.5032,503200.0
2011-04-28 14:00:00,20.9,20.95,20.82,20.93,478400.0,14.5032,14.5379,14.4477,14.5241,478400.0
2011-04-28 14:30:00,20.93,20.98,20.9,20.94,594900.0,14.5241,14.5588,14.5032,14.531,594900.0
2011-04-28 15:00:00,20.95,21.1,20.9,21.07,1100600.0,14.5379,14.642,14.5032,14.6212,1100600.0
2011-04-28 15:30:00,21.07,21.11,21.04,21.04,1601600.0,14.6212,14.649,14.6004,14.6004,1601600.0
2011-04-29 09:30:00,20.93,21.04,20.83,20.84,1303800.0,14.5241,14.6004,14.4547,14.4616,1303800.0
2011-04-29 10:00:00,20.83,20.87,20.8,20.8,1202400.0,14.4547,14.4824,14.4338,14.4338,1202400.0
2011-04-29 10:30:00,20.8,20.9,20.8,20.89,492600.0,14.4338,14.5032,14.4338,14.4963,492600.0
2011-04-29 11:00:00,20.89,20.92,20.83,20.87,659900.0,14.4963,14.5171,14.4547,14.4824,659900.0
2011-04-29 11:30:00,20.87,20.95,20.85,20.94,521200.0,14.4824,14.5379,14.4685,14.531,521200.0
2011-04-29 12:00:00,20.94,20.94,20.85,20.86,267400.0,14.531,14.531,14.4685,14.4755,267400.0
2011-04-29 12:30:00,20.86,20.92,20.86,20.89,382000.0,14.4755,14.5171,14.4755,14.4963,382000.0
2011-04-29 13:00:00,20.89,20.9,20.86,20.86,316700.0,14.4963,14.5032,14.4755,14.4755,316700.0
2011-04-29 13:30:00,20.86,20.87,20.8,20.82,436200.0,14.4755,14.4824,14.4338,14.4477,436200.0
2011-04-29 14:00:00,20.83,20.88,20.82,20.82,559100.0,14.4547,14.4894,14.4477,14.4477,559100.0
2011-04-29 14:30:00,20.82,20.85,20.8,20.8,273200.0,14.4477,14.4685,14.4338,14.4338,273200.0
2011-04-29 15:00:00,20.8,20.88,20.79,20.84,687900.0,14.4338,14.4894,14.4269,14.4616,687900.0
2011-04-29 15:30:00,20.84,20.95,20.82,20.93,2467300.0,14.4616,14.5379,14.4477,14.5241,2467300.0
2011-05-02 09:30:00,21.08,21.15,20.81,20.94,734200.0,14.6281,14.6767,14.4408,14.531,734200.0
2011-05-02 10:00:00,20.94,20.99,20.86,20.9,700100.0,14.531,14.5657,14.4755,14.5032,700100.0
2011-05-02 10:30:00,20.9,20.92,20.84,20.86,448100.0,14.5032,14.5171,14.4616,14.4755,448100.0
2011-05-02 11:00:00,20.86,20.93,20.82,20.82,486000.0,14.4755,14.5241,14.4477,14.4477,486000.0
2011-05-02 11:30:00,20.82,20.86,20.76,20.82,415500.0,14.4477,14.4755,14.4061,14.4477,415500.0
2011-05-02 12:00:00,20.81,20.9,20.79,20.82,575800.0,14.4408,14.5032,14.4269,14.4477,575800.0
2011-05-02 12:30:00,20.82,20.83,20.76,20.77,318200.0,14.4477,14.4547,14.4061,14.413,318200.0
2011-05-02 13:00:00,20.76,20.85,20.76,20.84,213600.0,14.4061,14.4685,14.4061,14.4616,213600.0
2011-05-02 13:30:00,20.83,20.84,20.8,20.82,324200.0,14.4547,14.4616,14.4338,14.4477,324200.0
2011-05-02 14:00:00,20.82,20.94,20.79,20.8,386000.0,14.4477,14.531,14.4269,14.4338,386000.0
2011-05-02 14:30:00,20.81,20.84,20.76,20.78,488800.0,14.4408,14.4616,14.4061,14.42,488800.0
2011-05-02 15:00:00,20.79,20.88,20.75,20.76,761600.0,14.4269,14.4894,14.3991,14.4061,761600.0
2011-05-02 15:30:00,20.76,20.78,20.72,20.76,1134600.0,14.4061,14.42,14.3783,14.4061,1134600.0
2011-05-03 09:30:00,20.71,20.76,20.52,20.73,932900.0,14.3714,14.4061,14.2395,14.3853,932900.0
2011-05-03 10:00:00,20.73,20.74,20.49,20.53,1014500.0,14.3853,14.3922,14.2187,14.2465,1014500.0
2011-05-03 10:30:00,20.53,20.56,20.41,20.44,881600.0,14.2465,14.2673,14.1632,14.184,881600.0
2011-05-03 11:00:00,20.45,20.6,20.43,20.52,582600.0,14.191,14.2951,14.1771,14.2395,582600.0
2011-05-03 11:30:00,20.52,20.55,20.5,20.5,486000.0,14.2395,14.2604,14.2257,14.2257,486000.0
2011-05-03 12:00:00,20.5,20.5,20.45,20.45,393100.0,14.2257,14.2257,14.191,14.191,393100.0
2011-05-03 12:30:00,20.46,20.49,20.41,20.43,341600.0,14.1979,14.2187,14.1632,14.1771,341600.0
2011-05-03 13:00:00,20.43,20.45,20.37,20.38,384800.0,14.1771,14.191,14.1355,14.1424,384800.0
2011-05-03 13:30:00,20.37,20.47,20.37,20.47,344700.0,14.1355,14.2048,14.1355,14.2048,344700.0
2011-05-03 14:00:00,20.47,20.47,20.35,20.43,535700.0,14.2048,14.2048,14.1216,14.1771,535700.0
2011-05-03 14:30:00,20.43,20.45,20.38,20.43,1284300.0,14.1771,14.191,14.1424,14.1771,1284300.0
2011-05-03 15:00:00,20.44,20.54,20.43,20.52,1299600.0,14.184,14.2534,14.1771,14.2395,1299600.0
2011-05-03 15:30:00,20.52,20.64,20.5,20.61,2049500.0,14.2395,14.3228,14.2257,14.302,2049500.0
2011-05-04 09:30:00,20.55,20.6,20.38,20.44,1082900.0,14.2604,14.2951,14.1424,14.184,1082900.0
2011-05-04 10:00:00,20.44,20.44,20.34,20.39,685400.0,14.184,14.184,14.1146,14.1493,685400.0
2011-05-04 10:30:00,20.39,20.39,20.23,20.25,862400.0,14.1493,14.1493,14.0383,14.0522,862400.0
2011-05-04 11:00:00,20.26,20.29,20.16,20.29,561900.0,14.0591,14.0799,13.9897,14.0799,561900.0
2011-05-04 11:30:00,20.29,20.29,20.21,20.27,420300.0,14.0799,14.0799,14.0244,14.0661,420300.0
2011-05-04 12:00:00,20.28,20.33,20.22,20.24,400200.0,14.073,14.1077,14.0314,14.0452,400200.0
2011-05-04 12:30:00,20.25,20.32,20.22,20.32,387200.0,14.0522,14.1008,14.0314,14.1008,387200.0
2011-05-04 13:00:00,20.32,20.45,20.29,20.42,536400.0,14.1008,14.191,14.0799,14.1702,536400.0
2011-05-04 13:30:00,20.42,20.46,20.4,20.43,527900.0,14.1702,14.1979,14.1563,14.1771,527900.0
2011-05-04 14:00:00,20.41,20.5,20.37,20.49,411500.0,14.1632,14.2257,14.1355,14.2187,411500.0
2011-05-04 14:30:00,20.49,20.49,20.37,20.39,634100.0,14.2187,14.2187,14.1355,14.1493,634100.0
2011-05-04 15:00:00,20.39,20.44,20.36,20.44,611800.0,14.1493,14.184,14.1285,14.184,611800.0
2011-05-04 15:30:00,20.44,20.45,20.34,20.37,1474200.0,14.184,14.191,14.1146,14.1355,1474200.0
2011-05-05 09:30:00,20.3,20.37,20.2,20.27,1801000.0,14.0869,14.1355,14.0175,14.0661,1801000.0
2011-05-05 10:00:00,20.26,20.3,20.15,20.19,799100.0,14.0591,14.0869,13.9828,14.0105,799100.0
2011-05-05 10:30:00,20.19,20.29,20.15,20.23,870500.0,14.0105,14.0799,13.9828,14.0383,870500.0
2011-05-05 11:00:00,20.22,20.27,20.13,20.26,715600.0,14.0314,14.0661,13.9689,14.0591,715600.0
2011-05-05 11:30:00,20.26,20.4,20.24,20.39,595500.0,14.0591,14.1563,14.0452,14.1493,595500.0
2011-05-05 12:00:00,20.39,20.43,20.33,20.36,653700.0,14.1493,14.1771,14.1077,14.1285,653700.0
2011-05-05 12:30:00,20.36,20.36,20.31,20.32,238200.0,14.1285,14.1285,14.0938,14.1008,238200.0
2011-05-05 13:00:00,20.31,20.38,20.31,20.37,378700.0,14.0938,14.1424,14.0938,14.1355,378700.0
2011-05-05 13:30:00,20.37,20.46,20.35,20.44,554100.0,14.1355,14.1979,14.1216,14.184,554100.0
2011-05-05 14:00:00,20.43,20.44,20.38,20.43,514600.0,14.1771,14.184,14.1424,14.1771,514600.0
2011-05-05 14:30:00,20.43,20.43,20.3,20.31,482600.0,14.1771,14.1771,14.0869,14.0938,482600.0
2011-05-05 15:00:00,20.31,20.33,20.01,20.01,1233600.0,14.0938,14.1077,13.8856,13.8856,1233600.0
2011-05-05 15:30:00,20.02,20.14,20.01,20.1,3420800.0,13.8926,13.9758,13.8856,13.9481,3420800.0
2011-05-06 09:30:00,20.32,20.49,20.19,20.46,913600.0,14.1008,14.2187,14.0105,14.1979,913600.0
2011-05-06 10:00:00,20.47,20.51,20.4,20.5,705300.0,14.2048,14.2326,14.1563,14.2257,705300.0
2011-05-06 10:30:00,20.49,20.62,20.48,20.54,863600.0,14.2187,14.3089,14.2118,14.2534,863600.0
2011-05-06 11:00:00,20.53,20.67,20.53,20.66,579200.0,14.2465,14.3436,14.2465,14.3367,579200.0
2011-05-06 11:30:00,20.66,20.69,20.57,20.61,408300.0,14.3367,14.3575,14.2742,14.302,408300.0
2011-05-06 12:00:00,20.61,20.63,20.48,20.51,584300.0,14.302,14.3159,14.2118,14.2326,584300.0
2011-05-06 12:30:00,20.52,20.56,20.44,20.49,454700.0,14.2395,14.2673,14.184,14.2187,454700.0
2011-05-06 13:00:00,20.49,20.5,20.35,20.4,446100.0,14.2187,14.2257,14.1216,14.1563,446100.0
2011-05-06 13:30:00,20.39,20.45,20.36,20.39,304300.0,14.1493,14.191,14.1285,14.1493,304300.0
2011-05-06 14:00:00,20.39,20.46,20.37,20.39,510200.0,14.1493,14.1979,14.1355,14.1493,510200.0
2011-05-06 14:30:00,20.39,20.4,20.3,20.37,616700.0,14.1493,14.1563,14.0869,14.1355,616700.0
2011-05-06 15:00:00,20.36,20.37,20.23,20.27,873500.0,14.1285,14.1355,14.0383,14.0661,873500.0
2011-05-06 15:30:00,20.27,20.33,20.25,20.29,1551700.0,14.0661,14.1077,14.0522,14.0799,1551700.0
2011-05-09 09:30:00,20.59,21.03,20.55,20.96,2294300.0,14.2881,14.5935,14.2604,14.5449,2294300.0
2011-05-09 10:00:00,20.97,21.0,20.86,20.89,1011900.0,14.5518,14.5726,14.4755,14.4963,1011900.0
2011-05-09 10:30:00,20.89,20.9,20.8,20.84,807200.0,14.4963,14.5032,14.4338,14.4616,807200.0
2011-05-09 11:00:00,20.84,20.88,20.76,20.77,515000.0,14.4616,14.4894,14.4061,14.413,515000.0
2011-05-09 11:30:00,20.77,20.86,20.72,20.85,387800.0,14.413,14.4755,14.3783,14.4685,387800.0
2011-05-09 12:00:00,20.85,20.98,20.84,20.95,498300.0,14.4685,14.5588,14.4616,14.5379,498300.0
2011-05-09 12:30:00,20.95,20.96,20.83,20.83,706300.0,14.5379,14.5449,14.4547,14.4547,706300.0
2011-05-09 13:00:00,20.84,20.85,20.79,20.82,263000.0,14.4616,14.4685,14.4269,14.4477,263000.0
2011-05-09 13:30:00,20.82,20.96,20.82,20.92,540700.0,14.4477,14.5449,14.4477,14.5171,540700.0
2011-05-09 14:00:00,20.92,20.96,20.91,20.93,692800.0,14.5171,14.5449,14.5102,14.5241,692800.0
2011-05-09 14:30:00,20.93,21.0,20.88,20.89,564600.0,14.5241,14.5726,14.4894,14.4963,564600.0
2011-05-09 15:00:00,20.89,20.9,20.86,20.89,663900.0,14.4963,14.5032,14.4755,14.4963,663900.0
2011-05-09 15:30:00,20.88,20.9,20.76,20.8,1945100.0,14.4894,14.5032,14.4061,14.4338,1945100.0
2011-05-10 09:30:00,20.8,20.85,20.54,20.65,993300.0,14.4338,14.4685,14.2534,14.3298,993300.0
2011-05-10 10:00:00,20.65,20.79,20.58,20.76,875800.0,14.3298,14.4269,14.2812,14.4061,875800.0
2011-05-10 10:30:00,20.76,20.86,20.75,20.81,432500.0,14.4061,14.4755,14.3991,14.4408,432500.0
2011-05-10 11:00:00,20.8,20.83,20.66,20.66,455700.0,14.4338,14.4547,14.3367,14.3367,455700.0
2011-05-10 11:30:00,20.66,20.68,20.61,20.65,351600.0,14.3367,14.3506,14.302,14.3298,351600.0
2011-05-10 12:00:00,20.65,20.67,20.59,20.61,360000.0,14.3298,14.3436,14.2881,14.302,360000.0
2011-05-10 12:30:00,20.61,20.67,20.61,20.62,271200.0,14.302,14.3436,14.302,14.3089,271200.0
2011-05-10 13:00:00,20.62,20.66,20.58,20.66,328900.0,14.3089,14.3367,14.2812,14.3367,328900.0
2011-05-10 13:30:00,20.66,20.75,20.64,20.75,428700.0,14.3367,14.3991,14.3228,14.3991,428700.0
2011-05-10 14:00:00,20.75,20.86,20.74,20.81,772600.0,14.3991,14.4755,14.3922,14.4408,772600.0
2011-05-10 14:30:00,20.8,20.93,20.78,20.89,984800.0,14.4338,14.5241,14.42,14.4963,984800.0
2011-05-10 15:00:00,20.89,20.95,20.86,20.91,443600.0,14.4963,14.5379,14.4755,14.5102,443600.0
2011-05-10 15:30:00,20.92,20.96,20.91,20.94,1254100.0,14.5171,14.5449,14.5102,14.531,1254100.0
2011-05-11 09:30:00,20.91,21.0,20.76,20.99,768000.0,14.5102,14.5726,14.4061,14.5657,768000.0
2011-05-11 10:00:00,20.98,21.05,20.94,21.04,684700.0,14.5588,14.6073,14.531,14.6004,684700.0
2011-05-11 10:30:00,21.04,21.1,20.99,21.07,653800.0,14.6004,14.642,14.5657,14.6212,653800.0
2011-05-11 11:00:00,21.07,21.14,21.04,21.14,585200.0,14.6212,14.6698,14.6004,14.6698,585200.0
2011-05-11 11:30:00,21.13,21.14,20.97,21.0,559400.0,14.6628,14.6698,14.5518,14.5726,559400.0
2011-05-11 12:00:00,20.99,21.0,20.83,20.9,1046600.0,14.5657,14.5726,14.4547,14.5032,1046600.0
2011-05-11 12:30:00,20.9,20.95,20.75,20.78,683200.0,14.5032,14.5379,14.3991,14.42,683200.0
2011-05-11 13:00:00,20.8,20.8,20.72,20.73,351200.0,14.4338,14.4338,14.3783,14.3853,351200.0
2011-05-11 13:30:00,20.73,20.73,20.62,20.69,463000.0,14.3853,14.3853,14.3089,14.3575,463000.0
2011-05-11 14:00:00,20.69,20.71,20.61,20.61,513100.0,14.3575,14.3714,14.302,14.302,513100.0
2011-05-11 14:30:00,20.62,20.72,20.61,20.65,378100.0,14.3089,14.3783,14.302,14.3298,378100.0
2011-05-11 15:00:00,20.66,20.75,20.64,20.71,437900.0,14.3367,14.3991,14.3228,14.3714,437900.0
2011-05-11 15:30:00,20.72,20.78,20.64,20.75,1749100.0,14.3783,14.42,14.3228,14.3991,1749100.0
2011-05-12 09:30:00,20.77,20.77,20.55,20.67,884500.0,14.413,14.413,14.2604,14.3436,884500.0
2011-05-12 10:00:00,20.67,20.78,20.65,20.75,765000.0,14.3436,14.42,14.3298,14.3991,765000.0
2011-05-12 10:30:00,20.76,20.81,20.68,20.74,598400.0,14.4061,14.4408,14.3506,14.3922,598400.0
2011-05-12 11:00:00,20.74,20.85,20.71,20.8,883800.0,14.3922,14.4685,14.3714,14.4338,883800.0
2011-05-12 11:30:00,20.8,20.94,20.8,20.87,707900.0,14.4338,14.531,14.4338,14.4824,707900.0
2011-05-12 12:00:00,20.86,20.88,20.85,20.88,393100.0,14.4755,14.4894,14.4685,14.4894,393100.0
2011-05-12 12:30:00,20.88,20.89,20.82,20.89,406200.0,14.4894,14.4963,14.4477,14.4963,406200.0
2011-05-12 13:00:00,20.89,20.99,20.88,20.92,655000.0,14.4963,14.5657,14.4894,14.5171,655000.0
2011-05-12 13:30:00,20.92,20.97,20.88,20.96,472600.0,14.5171,14.5518,14.4894,14.5449,472600.0
2011-05-12 14:00:00,20.96,21.14,20.95,21.05,1073600.0,14.5449,14.6698,14.5379,14.6073,1073600.0
2011-05-12 14:30:00,21.05,21.08,21.01,21.01,488100.0,14.6073,14.6281,14.5796,14.5796,488100.0
2011-05-12 15:00:00,21.01,21.08,20.99,21.07,647500.0,14.5796,14.6281,14.5657,14.6212,647500.0
2011-05-12 15:30:00,21.08,21.09,21.04,21.07,1487100.0,14.6281,14.6351,14.6004,14.6212,1487100.0
2011-05-13 09:30:00,21.06,21.06,20.9,20.92,573700.0,14.6143,14.6143,14.5032,14.5171,573700.0
2011-05-13 10:00:00,20.93,20.97,20.79,20.87,510200.0,14.5241,14.5518,14.4269,14.4824,510200.0
2011-05-13 10:30:00,20.87,20.91,20.85,20.86,436700.0,14.4824,14.5102,14.4685,14.4755,436700.0
2011-05-13 11:00:00,20.85,20.86,20.73,20.76,636200.0,14.4685,14.4755,14.3853,14.4061,636200.0
2011-05-13 11:30:00,20.76,20.83,20.67,20.71,487400.0,14.4061,14.4547,14.3436,14.3714,487400.0
2011-05-13 12:00:00,20.71,20.71,20.56,20.65,555900.0,14.3714,14.3714,14.2673,14.3298,555900.0
2011-05-13 12:30:00,20.65,20.67,20.61,20.62,359400.0,14.3298,14.3436,14.302,14.3089,359400.0
2011-05-13 13:00:00,20.62,20.66,20.6,20.62,295200.0,14.3089,14.3367,14.2951,14.3089,295200.0
2011-05-13 13:30:00,20.61,20.63,20.58,20.6,215200.0,14.302,14.3159,14.2812,14.2951,215200.0
2011-05-13 14:00:00,20.61,20.63,20.54,20.63,724600.0,14.302,14.3159,14.2534,14.3159,724600.0
2011-05-13 14:30:00,20.63,20.68,20.61,20.65,270200.0,14.3159,14.3506,14.302,14.3298,270200.0
2011-05-13 15:00:00,20.65,20.73,20.63,20.67,685300.0,14.3298,14.3853,14.3159,14.3436,685300.0
2011-05-13 15:30:00,20.67,20.75,20.66,20.72,1410400.0,14.3436,14.3991,14.3367,14.3783,1410400.0
2011-05-16 09:30:00,20.61,20.84,20.53,20.77,762600.0,14.302,14.4616,14.2465,14.413,762600.0
2011-05-16 10:00:00,20.77,20.84,20.7,20.79,621600.0,14.413,14.4616,14.3645,14.4269,621600.0
2011-05-16 10:30:00,20.8,20.92,20.77,20.91,734100.0,14.4338,14.5171,14.413,14.5102,734100.0
2011-05-16 11:00:00,20.91,21.02,20.89,21.01,792900.0,14.5102,14.5865,14.4963,14.5796,792900.0
2011-05-16 11:30:00,21.01,21.02,20.9,20.9,580100.0,14.5796,14.5865,14.5032,14.5032,580100.0
2011-05-16 12:00:00,20.9,20.91,20.75,20.75,466100.0,14.5032,14.5102,14.3991,14.3991,466100.0
2011-05-16 12:30:00,20.75,20.83,20.67,20.69,422400.0,14.3991,14.4547,14.3436,14.3575,422400.0
2011-05-16 13:00:00,20.68,20.71,20.64,20.71,340800.0,14.3506,14.3714,14.3228,14.3714,340800.0
2011-05-16 13:30:00,20.71,20.76,20.59,20.61,678000.0,14.3714,14.4061,14.2881,14.302,678000.0
2011-05-16 14:00:00,20.6,20.68,20.55,20.57,241400.0,14.2951,14.3506,14.2604,14.2742,241400.0
2011-05-16 14:30:00,20.56,20.61,20.52,20.57,400100.0,14.2673,14.302,14.2395,14.2742,400100.0
2011-05-16 15:00:00,20.57,20.65,20.57,20.59,698400.0,14.2742,14.3298,14.2742,14.2881,698400.0
2011-05-16 15:30:00,20.59,20.64,20.54,20.58,1444300.0,14.2881,14.3228,14.2534,14.2812,1444300.0
2011-05-17 09:30:00,20.5,20.5,20.17,20.29,1087100.0,14.2257,14.2257,13.9967,14.0799,1087100.0
2011-05-17 10:00:00,20.28,20.36,20.19,20.36,628800.0,14.073,14.1285,14.0105,14.1285,628800.0
2011-05-17 10:30:00,20.35,20.37,20.08,20.15,1021300.0,14.1216,14.1355,13.9342,13.9828,1021300.0
2011-05-17 11:00:00,20.14,20.16,20.03,20.06,859700.0,13.9758,13.9897,13.8995,13.9203,859700.0
2011-05-17 11:30:00,20.07,20.09,19.97,20.01,741200.0,13.9273,13.9412,13.8579,13.8856,741200.0
2011-05-17 12:00:00,20.01,20.1,20.0,20.04,792900.0,13.8856,13.9481,13.8787,13.9065,792900.0
2011-05-17 12:30:00,20.05,20.1,19.97,20.03,683700.0,13.9134,13.9481,13.8579,13.8995,683700.0
2011-05-17 13:00:00,20.02,20.16,20.02,20.15,457900.0,13.8926,13.9897,13.8926,13.9828,457900.0
2011-05-17 13:30:00,20.16,20.19,20.12,20.18,367300.0,13.9897,14.0105,13.962,14.0036,367300.0
2011-05-17 14:00:00,20.18,20.24,20.13,20.16,538900.0,14.0036,14.0452,13.9689,13.9897,538900.0
2011-05-17 14:30:00,20.17,20.29,20.14,20.28,443000.0,13.9967,14.0799,13.9758,14.073,443000.0
2011-05-17 15:00:00,20.29,20.29,20.18,20.2,911300.0,14.0799,14.0799,14.0036,14.0175,911300.0
2011-05-17 15:30:00,20.2,20.31,20.19,20.28,1480400.0,14.0175,14.0938,14.0105,14.073,1480400.0
2011-05-18 09:30:00,20.31,20.45,20.26,20.4,658300.0,14.0938,14.191,14.0591,14.1563,658300.0
2011-05-18 10:00:00,20.4,20.51,20.39,20.42,544900.0,14.1563,14.2326,14.1493,14.1702,544900.0
2011-05-18 10:30:00,20.42,20.49,20.39,20.45,701500.0,14.1702,14.2187,14.1493,14.191,701500.0
2011-05-18 11:00:00,20.44,20.51,20.39,20.45,597800.0,14.184,14.2326,14.1493,14.191,597800.0
2011-05-18 11:30:00,20.46,20.47,20.36,20.39,307400.0,14.1979,14.2048,14.1285,14.1493,307400.0
2011-05-18 12:00:00,20.39,20.4,20.29,20.3,568400.0,14.1493,14.1563,14.0799,14.0869,568400.0
2011-05-18 12:30:00,20.3,20.31,20.18,20.2,890200.0,14.0869,14.0938,14.0036,14.0175,890200.0
2011-05-18 13:00:00,20.21,20.27,20.2,20.24,908100.0,14.0244,14.0661,14.0175,14.0452,908100.0
2011-05-18 13:30:00,20.25,20.33,20.24,20.33,648300.0,14.0522,14.1077,14.0452,14.1077,648300.0
2011-05-18 14:00:00,20.32,20.42,20.31,20.32,686100.0,14.1008,14.1702,14.0938,14.1008,686100.0
2011-05-18 14:30:00,20.31,20.37,20.27,20.28,1004600.0,14.0938,14.1355,14.0661,14.073,1004600.0
2011-05-18 15:00:00,20.29,20.35,20.28,20.33,826100.0,14.0799,14.1216,14.073,14.1077,826100.0
2011-05-18 15:30:00,20.33,20.34,20.28,20.31,1831400.0,14.1077,14.1146,14.073,14.0938,1831400.0
2011-05-19 09:30:00,20.37,20.42,20.09,20.17,1050300.0,14.1355,14.1702,13.9412,13.9967,1050300.0
2011-05-19 10:00:00,20.17,20.17,20.08,20.11,833700.0,13.9967,13.9967,13.9342,13.955,833700.0
2011-05-19 10:30:00,20.1,20.12,19.95,19.98,1245100.0,13.9481,13.962,13.844,13.8648,1245100.0
2011-05-19 11:00:00,19.98,20.05,19.95,20.0,1274000.0,13.8648,13.9134,13.844,13.8787,1274000.0
2011-05-19 11:30:00,20.0,20.03,19.96,20.02,1203200.0,13.8787,13.8995,13.8509,13.8926,1203200.0
2011-05-19 12:00:00,20.02,20.14,20.01,20.11,736800.0,13.8926,13.9758,13.8856,13.955,736800.0
2011-05-19 12:30:00,20.11,20.12,20.05,20.11,425900.0,13.955,13.962,13.9134,13.955,425900.0
2011-05-19 13:00:00,20.11,20.12,20.05,20.08,767400.0,13.955,13.962,13.9134,13.9342,767400.0
2011-05-19 13:30:00,20.08,20.09,20.05,20.08,655800.0,13.9342,13.9412,13.9134,13.9342,655800.0
2011-05-19 14:00:00,20.08,20.14,20.07,20.11,624200.0,13.9342,13.9758,13.9273,13.955,624200.0
2011-05-19 14:30:00,20.12,20.19,20.11,20.19,627700.0,13.962,14.0105,13.955,14.0105,627700.0
2011-05-19 15:00:00,20.19,20.27,20.17,20.27,587100.0,14.0105,14.0661,13.9967,14.0661,587100.0
2011-05-19 15:30:00,20.27,20.27,20.17,20.22,1785300.0,14.0661,14.0661,13.9967,14.0314,1785300.0
2011-05-20 09:30:00,20.19,20.22,19.81,19.82,2083500.0,14.0105,14.0314,13.7469,13.7538,2083500.0
2011-05-20 10:00:00,19.81,19.87,19.77,19.83,1958000.0,13.7469,13.7885,13.7191,13.7607,1958000.0
2011-05-20 10:30:00,19.83,19.88,19.72,19.87,1583400.0,13.7607,13.7954,13.6844,13.7885,1583400.0
2011-05-20 11:00:00,19.87,19.89,19.83,19.84,1455200.0,13.7885,13.8024,13.7607,13.7677,1455200.0
2011-05-20 11:30:00,19.84,19.87,19.82,19.83,997700.0,13.7677,13.7885,13.7538,13.7607,997700.0
2011-05-20 12:00:00,19.84,19.94,19.82,19.93,1053400.0,13.7677,13.8371,13.7538,13.8301,1053400.0
2011-05-20 12:30:00,19.94,19.95,19.82,19.82,1092500.0,13.8371,13.844,13.7538,13.7538,1092500.0
2011-05-20 13:00:00,19.82,19.9,19.82,19.9,546200.0,13.7538,13.8093,13.7538,13.8093,546200.0
2011-05-20 13:30:00,19.9,20.0,19.88,20.0,2183100.0,13.8093,13.8787,13.7954,13.8787,2183100.0
2011-05-20 14:00:00,20.0,20.02,19.99,20.0,1825700.0,13.8787,13.8926,13.8718,13.8787,1825700.0
2011-05-20 14:30:00,20.0,20.05,19.99,20.01,702400.0,13.8787,13.9134,13.8718,13.8856,702400.0
2011-05-20 15:00:00,20.0,20.01,19.97,19.98,1197500.0,13.8787,13.8856,13.8579,13.8648,1197500.0
2011-05-20 15:30:00,19.99,20.01,19.93,19.95,2618200.0,13.8718,13.8856,13.8301,13.844,2618200.0
2011-05-23 09:30:00,19.69,19.72,19.58,19.59,1169900.0,13.6636,13.6844,13.5872,13.5942,1169900.0
2011-05-23 10:00:00,19.59,19.66,19.57,19.6,756000.0,13.5942,13.6428,13.5803,13.6011,756000.0
2011-05-23 10:30:00,19.61,19.66,19.53,19.57,1341100.0,13.6081,13.6428,13.5525,13.5803,1341100.0
2011-05-23 11:00:00,19.57,19.58,19.5,19.52,1203700.0,13.5803,13.5872,13.5317,13.5456,1203700.0
2011-05-23 11:30:00,19.52,19.54,19.47,19.49,627800.0,13.5456,13.5595,13.5109,13.5248,627800.0
2011-05-23 12:00:00,19.5,19.5,19.41,19.45,968200.0,13.5317,13.5317,13.4693,13.497,968200.0
2011-05-23 12:30:00,19.45,19.49,19.45,19.46,403600.0,13.497,13.5248,13.497,13.504,403600.0
2011-05-23 13:00:00,19.46,19.46,19.42,19.44,447600.0,13.504,13.504,13.4762,13.4901,447600.0
2011-05-23 13:30:00,19.44,19.47,19.43,19.46,507800.0,13.4901,13.5109,13.4832,13.504,507800.0
2011-05-23 14:00:00,19.46,19.5,19.45,19.45,933600.0,13.504,13.5317,13.497,13.497,933600.0
2011-05-23 14:30:00,19.46,19.54,19.44,19.49,3893400.0,13.504,13.5595,13.4901,13.5248,3893400.0
2011-05-23 15:00:00,19.49,19.57,19.48,19.51,1702900.0,13.5248,13.5803,13.5179,13.5387,1702900.0
2011-05-23 15:30:00,19.51,19.51,19.44,19.48,3350600.0,13.5387,13.5387,13.4901,13.5179,3350600.0
2011-05-24 09:30:00,19.62,19.71,19.5,19.65,1595900.0,13.615,13.6775,13.5317,13.6358,1595900.0
2011-05-24 10:00:00,19.65,19.7,19.58,19.61,1006700.0,13.6358,13.6705,13.5872,13.6081,1006700.0
2011-05-24 10:30:00,19.61,19.64,19.51,19.52,581500.0,13.6081,13.6289,13.5387,13.5456,581500.0
2011-05-24 11:00:00,19.53,19.59,19.5,19.53,857900.0,13.5525,13.5942,13.5317,13.5525,857900.0
2011-05-24 11:30:00,19.53,19.62,19.52,19.6,933600.0,13.5525,13.615,13.5456,13.6011,933600.0
2011-05-24 12:00:00,19.6,19.62,19.57,19.6,565900.0,13.6011,13.615,13.5803,13.6011,565900.0
2011-05-24 12:30:00,19.59,19.61,19.57,19.59,357000.0,13.5942,13.6081,13.5803,13.5942,357000.0
2011-05-24 13:00:00,19.59,19.62,19.51,19.55,267600.0,13.5942,13.615,13.5387,13.5664,267600.0
2011-05-24 13:30:00,19.55,19.59,19.52,19.57,410200.0,13.5664,13.5942,13.5456,13.5803,410200.0
2011-05-24 14:00:00,19.57,19.67,19.57,19.66,698700.0,13.5803,13.6497,13.5803,13.6428,698700.0
2011-05-24 14:30:00,19.66,19.66,19.63,19.66,560800.0,13.6428,13.6428,13.6219,13.6428,560800.0
2011-05-24 15:00:00,19.66,19.68,19.61,19.61,642900.0,13.6428,13.6566,13.6081,13.6081,642900.0
2011-05-24 15:30:00,19.62,19.62,19.54,19.56,1161100.0,13.615,13.615,13.5595,13.5734,1161100.0
2011-05-25 09:30:00,19.53,19.53,19.38,19.38,1088900.0,13.5525,13.5525,13.4485,13.4485,1088900.0
2011-05-25 10:00:00,19.39,19.4,19.32,19.37,851500.0,13.4554,13.4623,13.4068,13.4415,851500.0
2011-05-25 10:30:00,19.37,19.5,19.37,19.49,918200.0,13.4415,13.5317,13.4415,13.5248,918200.0
2011-05-25 11:00:00,19.49,19.71,19.48,19.7,1521000.0,13.5248,13.6775,13.5179,13.6705,1521000.0
2011-05-25 11:30:00,19.7,19.74,19.66,19.66,714900.0,13.6705,13.6983,13.6428,13.6428,714900.0
2011-05-25 12:00:00,19.67,19.7,19.58,19.58,476700.0,13.6497,13.6705,13.5872,13.5872,476700.0
2011-05-25 12:30:00,19.58,19.59,19.54,19.55,416700.0,13.5872,13.5942,13.5595,13.5664,416700.0
2011-05-25 13:00:00,19.55,19.55,19.47,19.49,435800.0,13.5664,13.5664,13.5109,13.5248,435800.0
2011-05-25 13:30:00,19.49,19.56,19.49,19.53,412100.0,13.5248,13.5734,13.5248,13.5525,412100.0
2011-05-25 14:00:00,19.54,19.62,19.52,19.61,449200.0,13.5595,13.615,13.5456,13.6081,449200.0
2011-05-25 14:30:00,19.6,19.6,19.54,19.58,715900.0,13.6011,13.6011,13.5595,13.5872,715900.0
2011-05-25 15:00:00,19.57,19.68,19.57,19.65,748800.0,13.5803,13.6566,13.5803,13.6358,748800.0
2011-05-25 15:30:00,19.65,19.66,19.57,19.58,1411000.0,13.6358,13.6428,13.5803,13.5872,1411000.0
2011-05-26 09:30:00,19.5,19.58,19.39,19.4,1130000.0,13.566,13.6217,13.4895,13.4965,1130000.0
2011-05-26 10:00:00,19.39,19.52,19.39,19.46,864800.0,13.4895,13.5799,13.4895,13.5382,864800.0
2011-05-26 10:30:00,19.46,19.49,19.4,19.41,521200.0,13.5382,13.5591,13.4965,13.5034,521200.0
2011-05-26 11:00:00,19.42,19.42,19.38,19.4,294200.0,13.5104,13.5104,13.4825,13.4965,294200.0
2011-05-26 11:30:00,19.41,19.46,19.39,19.45,204100.0,13.5034,13.5382,13.4895,13.5312,204100.0
2011-05-26 12:00:00,19.45,19.49,19.45,19.49,523600.0,13.5312,13.5591,13.5312,13.5591,523600.0
2011-05-26 12:30:00,19.49,19.56,19.49,19.55,336700.0,13.5591,13.6078,13.5591,13.6008,336700.0
2011-05-26 13:00:00,19.54,19.61,19.53,19.6,304300.0,13.5939,13.6425,13.5869,13.6356,304300.0
2011-05-26 13:30:00,19.6,19.73,19.59,19.64,762300.0,13.6356,13.726,13.6286,13.6634,762300.0
2011-05-26 14:00:00,19.64,19.69,19.64,19.69,243500.0,13.6634,13.6982,13.6634,13.6982,243500.0
2011-05-26 14:30:00,19.68,19.77,19.67,19.76,850200.0,13.6912,13.7539,13.6843,13.7469,850200.0
2011-05-26 15:00:00,19.76,19.78,19.75,19.78,593700.0,13.7469,13.7608,13.7399,13.7608,593700.0
2011-05-26 15:30:00,19.78,19.79,19.71,19.75,1695100.0,13.7608,13.7678,13.7121,13.7399,1695100.0
2011-05-27 09:30:00,19.79,19.82,19.54,19.67,986700.0,13.7678,13.7886,13.5939,13.6843,986700.0
2011-05-27 10:00:00,19.67,19.67,19.58,19.65,497300.0,13.6843,13.6843,13.6217,13.6704,497300.0
2011-05-27 10:30:00,19.65,19.72,19.61,19.71,440500.0,13.6704,13.7191,13.6425,13.7121,440500.0
2011-05-27 11:00:00,19.7,19.78,19.69,19.77,413400.0,13.7052,13.7608,13.6982,13.7539,413400.0
2011-05-27 11:30:00,19.78,19.81,19.75,19.81,289500.0,13.7608,13.7817,13.7399,13.7817,289500.0
2011-05-27 12:00:00,19.81,19.82,19.79,19.8,255500.0,13.7817,13.7886,13.7678,13.7747,255500.0
2011-05-27 12:30:00,19.8,19.83,19.8,19.82,267400.0,13.7747,13.7956,13.7747,13.7886,267400.0
2011-05-27 13:00:00,19.82,19.87,19.82,19.87,421600.0,13.7886,13.8234,13.7886,13.8234,421600.0
2011-05-27 13:30:00,19.87,19.87,19.84,19.86,225500.0,13.8234,13.8234,13.8026,13.8165,225500.0
2011-05-27 14:00:00,19.85,19.86,19.83,19.83,649000.0,13.8095,13.8165,13.7956,13.7956,649000.0
2011-05-27 14:30:00,19.83,19.84,19.8,19.8,980400.0,13.7956,13.8026,13.7747,13.7747,980400.0
2011-05-27 15:00:00,19.8,19.89,19.79,19.89,776000.0,13.7747,13.8373,13.7678,13.8373,776000.0
2011-05-27 15:30:00,19.89,19.92,19.85,19.88,1815500.0,13.8373,13.8582,13.8095,13.8304,1815500.0
2011-05-31 09:30:00,20.11,20.29,20.0,20.05,1467100.0,13.9904,14.1156,13.9139,13.9487,1467100.0
2011-05-31 10:00:00,20.04,20.05,19.95,20.01,476800.0,13.9417,13.9487,13.8791,13.9208,476800.0
2011-05-31 10:30:00,20.01,20.01,19.89,19.98,761900.0,13.9208,13.9208,13.8373,13.9,761900.0
2011-05-31 11:00:00,19.98,20.03,19.96,20.01,752400.0,13.9,13.9347,13.886,13.9208,752400.0
2011-05-31 11:30:00,20.01,20.04,19.94,19.96,488400.0,13.9208,13.9417,13.8721,13.886,488400.0
2011-05-31 12:00:00,19.96,20.01,19.94,19.99,469200.0,13.886,13.9208,13.8721,13.9069,469200.0
2011-05-31 12:30:00,19.99,20.05,19.97,20.04,311200.0,13.9069,13.9487,13.893,13.9417,311200.0
2011-05-31 13:00:00,20.03,20.09,20.03,20.07,261700.0,13.9347,13.9765,13.9347,13.9626,261700.0
2011-05-31 13:30:00,20.07,20.1,20.05,20.09,255200.0,13.9626,13.9834,13.9487,13.9765,255200.0
2011-05-31 14:00:00,20.09,20.11,20.07,20.08,259600.0,13.9765,13.9904,13.9626,13.9695,259600.0
2011-05-31 14:30:00,20.08,20.12,20.07,20.11,361400.0,13.9695,13.9974,13.9626,13.9904,361400.0
2011-05-31 15:00:00,20.11,20.14,20.08,20.14,449200.0,13.9904,14.0113,13.9695,14.0113,449200.0
2011-05-31 15:30:00,20.13,20.18,20.08,20.17,1826800.0,14.0043,14.0391,13.9695,14.0321,1826800.0
2011-06-01 09:30:00,20.15,20.15,20.01,20.06,763600.0,14.0182,14.0182,13.9208,13.9556,763600.0
2011-06-01 10:00:00,20.06,20.08,19.96,20.01,1103200.0,13.9556,13.9695,13.886,13.9208,1103200.0
2011-06-01 10:30:00,20.0,20.01,19.91,19.97,915800.0,13.9139,13.9208,13.8513,13.893,915800.0
2011-06-01 11:00:00,19.96,20.01,19.95,19.96,845900.0,13.886,13.9208,13.8791,13.886,845900.0
2011-06-01 11:30:00,19.97,19.99,19.94,19.96,625700.0,13.893,13.9069,13.8721,13.886,625700.0
2011-06-01 12:00:00,19.95,19.98,19.85,19.91,888300.0,13.8791,13.9,13.8095,13.8513,888300.0
2011-06-01 12:30:00,19.91,19.97,19.9,19.92,1205900.0,13.8513,13.893,13.8443,13.8582,1205900.0
2011-06-01 13:00:00,19.91,19.93,19.77,19.81,1105800.0,13.8513,13.8652,13.7539,13.7817,1105800.0
2011-06-01 13:30:00,19.81,19.85,19.79,19.84,702300.0,13.7817,13.8095,13.7678,13.8026,702300.0
2011-06-01 14:00:00,19.84,19.85,19.79,19.79,773400.0,13.8026,13.8095,13.7678,13.7678,773400.0
2011-06-01 14:30:00,19.8,19.8,19.69,19.74,1112100.0,13.7747,13.7747,13.6982,13.733,1112100.0
2011-06-01 15:00:00,19.75,19.79,19.67,19.68,795700.0,13.7399,13.7678,13.6843,13.6912,795700.0
2011-06-01 15:30:00,19.68,19.75,19.62,19.71,3382300.0,13.6912,13.7399,13.6495,13.7121,3382300.0
2011-06-02 09:30:00,19.76,19.84,19.62,19.72,996400.0,13.7469,13.8026,13.6495,13.7191,996400.0
2011-06-02 10:00:00,19.72,19.79,19.7,19.78,816100.0,13.7191,13.7678,13.7052,13.7608,816100.0
2011-06-02 10:30:00,19.77,19.77,19.72,19.74,497500.0,13.7539,13.7539,13.7191,13.733,497500.0
2011-06-02 11:00:00,19.74,19.75,19.61,19.62,491500.0,13.733,13.7399,13.6425,13.6495,491500.0
2011-06-02 11:30:00,19.62,19.63,19.53,19.62,753400.0,13.6495,13.6565,13.5869,13.6495,753400.0
2011-06-02 12:00:00,19.62,19.63,19.54,19.55,1256500.0,13.6495,13.6565,13.5939,13.6008,1256500.0
2011-06-02 12:30:00,19.55,19.56,19.51,19.54,843800.0,13.6008,13.6078,13.573,13.5939,843800.0
2011-06-02 13:00:00,19.54,19.56,19.51,19.52,464000.0,13.5939,13.6078,13.573,13.5799,464000.0
2011-06-02 13:30:00,19.53,19.61,19.48,19.61,1095600.0,13.5869,13.6425,13.5521,13.6425,1095600.0
2011-06-02 14:00:00,19.61,19.61,19.52,19.54,832500.0,13.6425,13.6425,13.5799,13.5939,832500.0
2011-06-02 14:30:00,19.55,19.58,19.53,19.55,865800.0,13.6008,13.6217,13.5869,13.6008,865800.0
2011-06-02 15:00:00,19.56,19.58,19.51,19.51,1073600.0,13.6078,13.6217,13.573,13.573,1073600.0
2011-06-02 15:30:00,19.52,19.54,19.4,19.47,2888400.0,13.5799,13.5939,13.4965,13.5452,2888400.0
2011-06-03 09:30:00,19.14,19.23,19.07,19.08,1177000.0,13.3156,13.3782,13.2669,13.2738,1177000.0
2011-06-03 10:00:00,19.08,19.23,18.99,19.2,1555200.0,13.2738,13.3782,13.2112,13.3573,1555200.0
2011-06-03 10:30:00,19.2,19.25,19.13,19.2,498700.0,13.3573,13.3921,13.3086,13.3573,498700.0
2011-06-03 11:00:00,19.19,19.29,19.19,19.28,627700.0,13.3504,13.4199,13.3504,13.413,627700.0
2011-06-03 11:30:00,19.28,19.32,19.27,19.29,824400.0,13.413,13.4408,13.406,13.4199,824400.0
2011-06-03 12:00:00,19.29,19.31,19.24,19.24,439700.0,13.4199,13.4338,13.3851,13.3851,439700.0
2011-06-03 12:30:00,19.25,19.26,19.17,19.19,877900.0,13.3921,13.3991,13.3364,13.3504,877900.0
2011-06-03 13:00:00,19.18,19.2,19.15,19.17,856500.0,13.3434,13.3573,13.3225,13.3364,856500.0
2011-06-03 13:30:00,19.17,19.18,19.09,19.1,691600.0,13.3364,13.3434,13.2808,13.2877,691600.0
2011-06-03 14:00:00,19.09,19.11,19.06,19.06,434900.0,13.2808,13.2947,13.2599,13.2599,434900.0
2011-06-03 14:30:00,19.06,19.08,19.01,19.01,523600.0,13.2599,13.2738,13.2251,13.2251,523600.0
2011-06-03 15:00:00,19.01,19.05,18.96,19.05,984200.0,13.2251,13.253,13.1903,13.253,984200.0
2011-06-03 15:30:00,19.04,19.12,19.01,19.02,2864700.0,13.246,13.3017,13.2251,13.2321,2864700.0
2011-06-06 09:30:00,18.95,19.07,18.95,18.96,988500.0,13.1834,13.2669,13.1834,13.1903,988500.0
2011-06-06 10:00:00,18.97,19.06,18.89,19.05,1015600.0,13.1973,13.2599,13.1417,13.253,1015600.0
2011-06-06 10:30:00,19.06,19.09,18.97,18.99,612900.0,13.2599,13.2808,13.1973,13.2112,612900.0
2011-06-06 11:00:00,19.0,19.12,18.99,19.06,437400.0,13.2182,13.3017,13.2112,13.2599,437400.0
2011-06-06 11:30:00,19.05,19.11,19.05,19.08,507900.0,13.253,13.2947,13.253,13.2738,507900.0
2011-06-06 12:00:00,19.08,19.09,19.05,19.06,307000.0,13.2738,13.2808,13.253,13.2599,307000.0
2011-06-06 12:30:00,19.06,19.07,19.02,19.02,256600.0,13.2599,13.2669,13.2321,13.2321,256600.0
2011-06-06 13:00:00,19.03,19.08,19.0,19.03,380900.0,13.239,13.2738,13.2182,13.239,380900.0
2011-06-06 13:30:00,19.04,19.04,18.97,19.0,1873300.0,13.246,13.246,13.1973,13.2182,1873300.0
2011-06-06 14:00:00,19.01,19.02,18.95,18.95,756400.0,13.2251,13.2321,13.1834,13.1834,756400.0
2011-06-06 14:30:00,18.96,18.97,18.9,18.91,574300.0,13.1903,13.1973,13.1486,13.1556,574300.0
2011-06-06 15:00:00,18.91,18.94,18.82,18.84,1622800.0,13.1556,13.1764,13.093,13.1069,1622800.0
2011-06-06 15:30:00,18.84,18.93,18.84,18.88,1649200.0,13.1069,13.1695,13.1069,13.1347,1649200.0
2011-06-07 09:30:00,18.94,19.01,18.87,18.92,1086800.0,13.1764,13.2251,13.1277,13.1625,1086800.0
2011-06-07 10:00:00,18.91,19.02,18.91,18.99,929000.0,13.1556,13.2321,13.1556,13.2112,929000.0
2011-06-07 10:30:00,19.0,19.09,18.99,19.0,368000.0,13.2182,13.2808,13.2112,13.2182,368000.0
2011-06-07 11:00:00,18.99,19.04,18.94,19.02,539600.0,13.2112,13.246,13.1764,13.2321,539600.0
2011-06-07 11:30:00,19.02,19.04,18.99,19.02,789000.0,13.2321,13.246,13.2112,13.2321,789000.0
2011-06-07 12:00:00,19.02,19.03,18.98,19.01,504700.0,13.2321,13.239,13.2043,13.2251,504700.0
2011-06-07 12:30:00,19.01,19.07,19.0,19.07,253300.0,13.2251,13.2669,13.2182,13.2669,253300.0
2011-06-07 13:00:00,19.06,19.09,19.01,19.01,300700.0,13.2599,13.2808,13.2251,13.2251,300700.0
2011-06-07 13:30:00,19.02,19.05,19.01,19.04,279300.0,13.2321,13.253,13.2251,13.246,279300.0
2011-06-07 14:00:00,19.04,19.13,19.03,19.13,486000.0,13.246,13.3086,13.239,13.3086,486000.0
2011-06-07 14:30:00,19.12,19.13,19.02,19.03,464100.0,13.3017,13.3086,13.2321,13.239,464100.0
2011-06-07 15:00:00,19.02,19.05,18.97,19.0,378700.0,13.2321,13.253,13.1973,13.2182,378700.0
2011-06-07 15:30:00,18.99,19.01,18.89,18.9,1762900.0,13.2112,13.2251,13.1417,13.1486,1762900.0
2011-06-08 09:30:00,18.7,18.72,18.46,18.47,1388800.0,13.0095,13.0234,12.8425,12.8495,1388800.0
2011-06-08 10:00:00,18.47,18.64,18.47,18.63,1656600.0,12.8495,12.9677,12.8495,12.9608,1656600.0
2011-06-08 10:30:00,18.63,18.66,18.57,18.66,849300.0,12.9608,12.9816,12.919,12.9816,849300.0
2011-06-08 11:00:00,18.66,18.72,18.6,18.61,651600.0,12.9816,13.0234,12.9399,12.9469,651600.0
2011-06-08 11:30:00,18.61,18.71,18.6,18.7,513600.0,12.9469,13.0164,12.9399,13.0095,513600.0
2011-06-08 12:00:00,18.69,18.71,18.66,18.67,486700.0,13.0025,13.0164,12.9816,12.9886,486700.0
2011-06-08 12:30:00,18.67,18.74,18.66,18.73,316400.0,12.9886,13.0373,12.9816,13.0303,316400.0
2011-06-08 13:00:00,18.74,18.76,18.65,18.66,288800.0,13.0373,13.0512,12.9747,12.9816,288800.0
2011-06-08 13:30:00,18.67,18.67,18.55,18.57,434200.0,12.9886,12.9886,12.9051,12.919,434200.0
2011-06-08 14:00:00,18.57,18.64,18.55,18.55,671300.0,12.919,12.9677,12.9051,12.9051,671300.0
2011-06-08 14:30:00,18.56,18.65,18.56,18.61,613400.0,12.9121,12.9747,12.9121,12.9469,613400.0
2011-06-08 15:00:00,18.61,18.62,18.58,18.62,946800.0,12.9469,12.9538,12.926,12.9538,946800.0
2011-06-08 15:30:00,18.61,18.67,18.59,18.64,2078000.0,12.9469,12.9886,12.9329,12.9677,2078000.0
2011-06-09 09:30:00,18.67,18.7,18.54,18.63,441000.0,12.9886,13.0095,12.8982,12.9608,441000.0
2011-06-09 10:00:00,18.64,18.73,18.62,18.68,431800.0,12.9677,13.0303,12.9538,12.9956,431800.0
2011-06-09 10:30:00,18.67,18.74,18.66,18.74,362800.0,12.9886,13.0373,12.9816,13.0373,362800.0
2011-06-09 11:00:00,18.73,18.74,18.65,18.73,596400.0,13.0303,13.0373,12.9747,13.0303,596400.0
2011-06-09 11:30:00,18.72,18.77,18.7,18.72,748800.0,13.0234,13.0582,13.0095,13.0234,748800.0
2011-06-09 12:00:00,18.73,18.77,18.71,18.74,280300.0,13.0303,13.0582,13.0164,13.0373,280300.0
2011-06-09 12:30:00,18.74,18.85,18.73,18.85,454000.0,13.0373,13.1138,13.0303,13.1138,454000.0
2011-06-09 13:00:00,18.84,18.86,18.82,18.83,487200.0,13.1069,13.1208,13.093,13.0999,487200.0
2011-06-09 13:30:00,18.84,18.84,18.7,18.77,1130100.0,13.1069,13.1069,13.0095,13.0582,1130100.0
2011-06-09 14:00:00,18.77,18.8,18.74,18.76,395700.0,13.0582,13.079,13.0373,13.0512,395700.0
2011-06-09 14:30:00,18.76,18.81,18.73,18.81,667700.0,13.0512,13.086,13.0303,13.086,667700.0
2011-06-09 15:00:00,18.81,18.82,18.73,18.74,573000.0,13.086,13.093,13.0303,13.0373,573000.0
2011-06-09 15:30:00,18.74,18.77,18.69,18.71,1204100.0,13.0373,13.0582,13.0025,13.0164,1204100.0
2011-06-10 09:30:00,18.65,18.65,18.38,18.42,732400.0,12.9747,12.9747,12.7868,12.8147,732400.0
2011-06-10 10:00:00,18.42,18.46,18.34,18.39,642600.0,12.8147,12.8425,12.759,12.7938,642600.0
2011-06-10 10:30:00,18.39,18.4,18.29,18.32,568100.0,12.7938,12.8008,12.7242,12.7451,568100.0
2011-06-10 11:00:00,18.32,18.37,18.25,18.33,511000.0,12.7451,12.7799,12.6964,12.7521,511000.0
2011-06-10 11:30:00,18.33,18.39,18.32,18.39,285200.0,12.7521,12.7938,12.7451,12.7938,285200.0
2011-06-10 12:00:00,18.39,18.42,18.37,18.41,297900.0,12.7938,12.8147,12.7799,12.8077,297900.0
2011-06-10 12:30:00,18.41,18.45,18.39,18.41,825800.0,12.8077,12.8355,12.7938,12.8077,825800.0
2011-06-10 13:00:00,18.41,18.41,18.39,18.41,494900.0,12.8077,12.8077,12.7938,12.8077,494900.0
2011-06-10 13:30:00,18.4,18.41,18.37,18.38,539400.0,12.8008,12.8077,12.7799,12.7868,539400.0
2011-06-10 14:00:00,18.38,18.47,18.37,18.41,1021300.0,12.7868,12.8495,12.7799,12.8077,1021300.0
2011-06-10 14:30:00,18.41,18.44,18.38,18.44,747000.0,12.8077,12.8286,12.7868,12.8286,747000.0
2011-06-10 15:00:00,18.45,18.46,18.37,18.38,1217400.0,12.8355,12.8425,12.7799,12.7868,1217400.0
2011-06-10 15:30:00,18.38,18.4,18.34,18.37,2619600.0,12.7868,12.8008,12.759,12.7799,2619600.0
2011-06-13 09:30:00,18.46,18.52,18.31,18.4,513400.0,12.8425,12.8842,12.7381,12.8008,513400.0
2011-06-13 10:00:00,18.39,18.4,18.29,18.3,644800.0,12.7938,12.8008,12.7242,12.7312,644800.0
2011-06-13 10:30:00,18.3,18.31,18.2,18.22,715600.0,12.7312,12.7381,12.6616,12.6755,715600.0
2011-06-13 11:00:00,18.22,18.32,18.21,18.28,535500.0,12.6755,12.7451,12.6686,12.7173,535500.0
2011-06-13 11:30:00,18.28,18.28,18.21,18.23,513700.0,12.7173,12.7173,12.6686,12.6825,513700.0
2011-06-13 12:00:00,18.22,18.29,18.22,18.27,703900.0,12.6755,12.7242,12.6755,12.7103,703900.0
2011-06-13 12:30:00,18.28,18.32,18.23,18.24,553000.0,12.7173,12.7451,12.6825,12.6894,553000.0
2011-06-13 13:00:00,18.24,18.28,18.19,18.26,598400.0,12.6894,12.7173,12.6547,12.7034,598400.0
2011-06-13 13:30:00,18.25,18.36,18.23,18.34,768700.0,12.6964,12.7729,12.6825,12.759,768700.0
2011-06-13 14:00:00,18.34,18.37,18.29,18.3,759000.0,12.759,12.7799,12.7242,12.7312,759000.0
2011-06-13 14:30:00,18.29,18.36,18.26,18.3,889900.0,12.7242,12.7729,12.7034,12.7312,889900.0
2011-06-13 15:00:00,18.3,18.35,18.26,18.31,804300.0,12.7312,12.766,12.7034,12.7381,804300.0
2011-06-13 15:30:00,18.31,18.32,18.26,18.29,1682100.0,12.7381,12.7451,12.7034,12.7242,1682100.0
2011-06-14 09:30:00,18.5,18.74,18.5,18.57,1186300.0,12.8703,13.0373,12.8703,12.919,1186300.0
2011-06-14 10:00:00,18.57,18.62,18.51,18.54,764800.0,12.919,12.9538,12.8773,12.8982,764800.0
2011-06-14 10:30:00,18.54,18.59,18.54,18.59,566500.0,12.8982,12.9329,12.8982,12.9329,566500.0
2011-06-14 11:00:00,18.59,18.59,18.51,18.53,334800.0,12.9329,12.9329,12.8773,12.8912,334800.0
2011-06-14 11:30:00,18.54,18.58,18.51,18.56,306000.0,12.8982,12.926,12.8773,12.9121,306000.0
2011-06-14 12:00:00,18.57,18.58,18.51,18.52,293000.0,12.919,12.926,12.8773,12.8842,293000.0
2011-06-14 12:30:00,18.52,18.57,18.52,18.57,335400.0,12.8842,12.919,12.8842,12.919,335400.0
2011-06-14 13:00:00,18.57,18.57,18.51,18.53,266700.0,12.919,12.919,12.8773,12.8912,266700.0
2011-06-14 13:30:00,18.54,18.57,18.51,18.54,324600.0,12.8982,12.919,12.8773,12.8982,324600.0
2011-06-14 14:00:00,18.54,18.6,18.52,18.59,290900.0,12.8982,12.9399,12.8842,12.9329,290900.0
2011-06-14 14:30:00,18.59,18.62,18.55,18.61,256700.0,12.9329,12.9538,12.9051,12.9469,256700.0
2011-06-14 15:00:00,18.61,18.64,18.57,18.59,288700.0,12.9469,12.9677,12.919,12.9329,288700.0
2011-06-14 15:30:00,18.6,18.6,18.51,18.53,1284200.0,12.9399,12.9399,12.8773,12.8912,1284200.0
2011-06-15 09:30:00,18.33,18.39,18.24,18.34,462700.0,12.7521,12.7938,12.6894,12.759,462700.0
2011-06-15 10:00:00,18.34,18.41,18.3,18.33,405900.0,12.759,12.8077,12.7312,12.7521,405900.0
2011-06-15 10:30:00,18.33,18.37,18.29,18.29,466700.0,12.7521,12.7799,12.7242,12.7242,466700.0
2011-06-15 11:00:00,18.3,18.33,18.23,18.26,502700.0,12.7312,12.7521,12.6825,12.7034,502700.0
2011-06-15 11:30:00,18.26,18.27,18.06,18.07,855200.0,12.7034,12.7103,12.5642,12.5712,855200.0
2011-06-15 12:00:00,18.07,18.08,17.93,18.01,2835800.0,12.5712,12.5781,12.4738,12.5294,2835800.0
2011-06-15 12:30:00,18.01,18.06,17.98,18.01,640900.0,12.5294,12.5642,12.5086,12.5294,640900.0
2011-06-15 13:00:00,18.01,18.02,17.89,17.95,817400.0,12.5294,12.5364,12.446,12.4877,817400.0
2011-06-15 13:30:00,17.95,17.96,17.88,17.95,714300.0,12.4877,12.4947,12.439,12.4877,714300.0
2011-06-15 14:00:00,17.95,18.01,17.94,17.95,650100.0,12.4877,12.5294,12.4807,12.4877,650100.0
2011-06-15 14:30:00,17.95,18.04,17.93,17.95,820800.0,12.4877,12.5503,12.4738,12.4877,820800.0
2011-06-15 15:00:00,17.95,17.99,17.89,17.96,1148500.0,12.4877,12.5155,12.446,12.4947,1148500.0
2011-06-15 15:30:00,17.97,18.04,17.91,17.97,2925400.0,12.5016,12.5503,12.4599,12.5016,2925400.0
2011-06-16 09:30:00,17.96,18.0,17.73,17.73,1576200.0,12.4947,12.5225,12.3346,12.3346,1576200.0
2011-06-16 10:00:00,17.73,17.96,17.66,17.91,1311000.0,12.3346,12.4947,12.2859,12.4599,1311000.0
2011-06-16 10:30:00,17.9,17.93,17.85,17.87,836900.0,12.4529,12.4738,12.4181,12.432,836900.0
2011-06-16 11:00:00,17.88,17.94,17.83,17.89,870700.0,12.439,12.4807,12.4042,12.446,870700.0
2011-06-16 11:30:00,17.89,17.95,17.85,17.94,1301200.0,12.446,12.4877,12.4181,12.4807,1301200.0
2011-06-16 12:00:00,17.94,18.05,17.94,18.05,614400.0,12.4807,12.5573,12.4807,12.5573,614400.0
2011-06-16 12:30:00,18.05,18.07,18.02,18.02,270700.0,12.5573,12.5712,12.5364,12.5364,270700.0
2011-06-16 13:00:00,18.02,18.04,18.0,18.01,325700.0,12.5364,12.5503,12.5225,12.5294,325700.0
2011-06-16 13:30:00,18.01,18.03,17.97,17.97,620200.0,12.5294,12.5434,12.5016,12.5016,620200.0
2011-06-16 14:00:00,17.97,18.0,17.92,17.94,665900.0,12.5016,12.5225,12.4668,12.4807,665900.0
2011-06-16 14:30:00,17.94,17.95,17.81,17.88,933700.0,12.4807,12.4877,12.3903,12.439,933700.0
2011-06-16 15:00:00,17.89,17.91,17.88,17.88,608400.0,12.446,12.4599,12.439,12.439,608400.0
2011-06-16 15:30:00,17.88,18.0,17.88,17.96,1775200.0,12.439,12.5225,12.439,12.4947,1775200.0
2011-06-17 09:30:00,18.12,18.2,17.85,17.9,2020000.0,12.606,12.6616,12.4181,12.4529,2020000.0
2011-06-17 10:00:00,17.9,17.98,17.8,17.85,792900.0,12.4529,12.5086,12.3833,12.4181,792900.0
2011-06-17 10:30:00,17.86,17.92,17.84,17.86,538200.0,12.4251,12.4668,12.4112,12.4251,538200.0
2011-06-17 11:00:00,17.86,17.96,17.85,17.95,420700.0,12.4251,12.4947,12.4181,12.4877,420700.0
2011-06-17 11:30:00,17.96,17.98,17.84,17.89,373500.0,12.4947,12.5086,12.4112,12.446,373500.0
2011-06-17 12:00:00,17.89,17.9,17.83,17.86,267900.0,12.446,12.4529,12.4042,12.4251,267900.0
2011-06-17 12:30:00,17.85,17.91,17.82,17.85,373800.0,12.4181,12.4599,12.3973,12.4181,373800.0
2011-06-17 13:00:00,17.85,17.87,17.8,17.86,311100.0,12.4181,12.432,12.3833,12.4251,311100.0
2011-06-17 13:30:00,17.87,17.89,17.84,17.86,423800.0,12.432,12.446,12.4112,12.4251,423800.0
2011-06-17 14:00:00,17.85,17.91,17.82,17.9,385400.0,12.4181,12.4599,12.3973,12.4529,385400.0
2011-06-17 14:30:00,17.9,17.91,17.84,17.84,460200.0,12.4529,12.4599,12.4112,12.4112,460200.0
2011-06-17 15:00:00,17.84,17.87,17.76,17.79,851500.0,12.4112,12.432,12.3555,12.3764,851500.0
2011-06-17 15:30:00,17.8,17.85,17.79,17.81,1878900.0,12.3833,12.4181,12.3764,12.3903,1878900.0
2011-06-20 09:30:00,17.7,17.86,17.58,17.81,712700.0,12.3138,12.4251,12.2303,12.3903,712700.0
2011-06-20 10:00:00,17.81,17.83,17.71,17.8,760200.0,12.3903,12.4042,12.3207,12.3833,760200.0
2011-06-20 10:30:00,17.8,17.92,17.8,17.88,652300.0,12.3833,12.4668,12.3833,12.439,652300.0
2011-06-20 11:00:00,17.89,17.95,17.89,17.92,536400.0,12.446,12.4877,12.446,12.4668,536400.0
2011-06-20 11:30:00,17.92,17.98,17.89,17.95,403400.0,12.4668,12.5086,12.446,12.4877,403400.0
2011-06-20 12:00:00,17.96,17.99,17.95,17.98,345900.0,12.4947,12.5155,12.4877,12.5086,345900.0
2011-06-20 12:30:00,17.98,18.02,17.96,18.0,527000.0,12.5086,12.5364,12.4947,12.5225,527000.0
2011-06-20 13:00:00,18.0,18.02,17.97,18.01,309400.0,12.5225,12.5364,12.5016,12.5294,309400.0
2011-06-20 13:30:00,18.0,18.03,17.97,17.97,282800.0,12.5225,12.5434,12.5016,12.5016,282800.0
2011-06-20 14:00:00,17.97,18.02,17.95,17.96,378600.0,12.5016,12.5364,12.4877,12.4947,378600.0
2011-06-20 14:30:00,17.96,18.02,17.95,17.99,610700.0,12.4947,12.5364,12.4877,12.5155,610700.0
2011-06-20 15:00:00,17.99,18.0,17.92,17.92,761900.0,12.5155,12.5225,12.4668,12.4668,761900.0
2011-06-20 15:30:00,17.92,17.99,17.9,17.91,2463400.0,12.4668,12.5155,12.4529,12.4599,2463400.0
2011-06-21 09:30:00,17.99,17.99,17.83,17.88,1064700.0,12.5155,12.5155,12.4042,12.439,1064700.0
2011-06-21 10:00:00,17.89,17.97,17.85,17.86,1674000.0,12.446,12.5016,12.4181,12.4251,1674000.0
2011-06-21 10:30:00,17.86,17.93,17.8,17.82,1521000.0,12.4251,12.4738,12.3833,12.3973,1521000.0
2011-06-21 11:00:00,17.82,17.84,17.77,17.77,1803200.0,12.3973,12.4112,12.3625,12.3625,1803200.0
2011-06-21 11:30:00,17.78,17.8,17.73,17.75,1658900.0,12.3694,12.3833,12.3346,12.3486,1658900.0
2011-06-21 12:00:00,17.75,17.76,17.67,17.73,1550100.0,12.3486,12.3555,12.2929,12.3346,1550100.0
2011-06-21 12:30:00,17.74,17.75,17.66,17.68,1372200.0,12.3416,12.3486,12.2859,12.2999,1372200.0
2011-06-21 13:00:00,17.68,17.7,17.65,17.67,739400.0,12.2999,12.3138,12.279,12.2929,739400.0
2011-06-21 13:30:00,17.67,17.67,17.61,17.64,985900.0,12.2929,12.2929,12.2512,12.272,985900.0
2011-06-21 14:00:00,17.64,17.72,17.61,17.72,1142300.0,12.272,12.3277,12.2512,12.3277,1142300.0
2011-06-21 14:30:00,17.72,17.78,17.69,17.69,2561000.0,12.3277,12.3694,12.3068,12.3068,2561000.0
2011-06-21 15:00:00,17.7,17.71,17.63,17.64,1799500.0,12.3138,12.3207,12.2651,12.272,1799500.0
2011-06-21 15:30:00,17.64,17.69,17.59,17.66,4174300.0,12.272,12.3068,12.2372,12.2859,4174300.0
2011-06-22 09:30:00,17.65,17.84,17.62,17.8,1771100.0,12.279,12.4112,12.2581,12.3833,1771100.0
2011-06-22 10:00:00,17.8,17.8,17.69,17.71,2082200.0,12.3833,12.3833,12.3068,12.3207,2082200.0
2011-06-22 10:30:00,17.71,17.81,17.68,17.81,1226900.0,12.3207,12.3903,12.2999,12.3903,1226900.0
2011-06-22 11:00:00,17.81,17.82,17.77,17.79,1166200.0,12.3903,12.3973,12.3625,12.3764,1166200.0
2011-06-22 11:30:00,17.79,17.8,17.74,17.76,1025500.0,12.3764,12.3833,12.3416,12.3555,1025500.0
2011-06-22 12:00:00,17.75,17.76,17.72,17.73,1181800.0,12.3486,12.3555,12.3277,12.3346,1181800.0
2011-06-22 12:30:00,17.74,17.77,17.68,17.75,1438000.0,12.3416,12.3625,12.2999,12.3486,1438000.0
2011-06-22 13:00:00,17.75,17.79,17.7,17.78,1053600.0,12.3486,12.3764,12.3138,12.3694,1053600.0
2011-06-22 13:30:00,17.78,17.83,17.76,17.82,739600.0,12.3694,12.4042,12.3555,12.3973,739600.0
2011-06-22 14:00:00,17.81,17.84,17.73,17.75,1077900.0,12.3903,12.4112,12.3346,12.3486,1077900.0
2011-06-22 14:30:00,17.74,17.8,17.74,17.76,1055400.0,12.3416,12.3833,12.3416,12.3555,1055400.0
2011-06-22 15:00:00,17.77,17.82,17.76,17.79,1224900.0,12.3625,12.3973,12.3555,12.3764,1224900.0
2011-06-22 15:30:00,17.79,17.8,17.68,17.73,4889300.0,12.3764,12.3833,12.2999,12.3346,4889300.0
2011-06-23 09:30:00,17.5,17.5,17.27,17.33,1415100.0,12.1746,12.1746,12.0146,12.0564,1415100.0
2011-06-23 10:00:00,17.34,17.45,17.34,17.43,922800.0,12.0633,12.1399,12.0633,12.1259,922800.0
2011-06-23 10:30:00,17.43,17.51,17.38,17.51,1060200.0,12.1259,12.1816,12.0912,12.1816,1060200.0
2011-06-23 11:00:00,17.51,17.53,17.4,17.52,559900.0,12.1816,12.1955,12.1051,12.1886,559900.0
2011-06-23 11:30:00,17.52,17.55,17.42,17.43,1333700.0,12.1886,12.2094,12.119,12.1259,1333700.0
2011-06-23 12:00:00,17.43,17.48,17.4,17.41,1137500.0,12.1259,12.1607,12.1051,12.112,1137500.0
2011-06-23 12:30:00,17.41,17.56,17.41,17.56,778600.0,12.112,12.2164,12.112,12.2164,778600.0
2011-06-23 13:00:00,17.56,17.65,17.56,17.57,1012200.0,12.2164,12.279,12.2164,12.2233,1012200.0
2011-06-23 13:30:00,17.57,17.59,17.48,17.5,1193200.0,12.2233,12.2372,12.1607,12.1746,1193200.0
2011-06-23 14:00:00,17.5,17.52,17.42,17.44,1277800.0,12.1746,12.1886,12.119,12.1329,1277800.0
2011-06-23 14:30:00,17.45,17.66,17.42,17.64,1892600.0,12.1399,12.2859,12.119,12.272,1892600.0
2011-06-23 15:00:00,17.65,17.76,17.58,17.66,3367500.0,12.279,12.3555,12.2303,12.2859,3367500.0
2011-06-23 15:30:00,17.65,17.81,17.59,17.79,2978200.0,12.279,12.3903,12.2372,12.3764,2978200.0
2011-06-24 09:30:00,17.8,17.84,17.55,17.63,1529400.0,12.3833,12.4112,12.2094,12.2651,1529400.0
2011-06-24 10:00:00,17.63,17.65,17.54,17.58,1619100.0,12.2651,12.279,12.2025,12.2303,1619100.0
2011-06-24 10:30:00,17.57,17.62,17.52,17.61,1090900.0,12.2233,12.2581,12.1886,12.2512,1090900.0
2011-06-24 11:00:00,17.61,17.66,17.54,17.64,813400.0,12.2512,12.2859,12.2025,12.272,813400.0
2011-06-24 11:30:00,17.64,17.66,17.58,17.61,522300.0,12.272,12.2859,12.2303,12.2512,522300.0
2011-06-24 12:00:00,17.6,17.65,17.55,17.55,385700.0,12.2442,12.279,12.2094,12.2094,385700.0
2011-06-24 12:30:00,17.55,17.57,17.51,17.53,512700.0,12.2094,12.2233,12.1816,12.1955,512700.0
2011-06-24 13:00:00,17.54,17.61,17.5,17.59,585800.0,12.2025,12.2512,12.1746,12.2372,585800.0
2011-06-24 13:30:00,17.59,17.65,17.57,17.61,509400.0,12.2372,12.279,12.2233,12.2512,509400.0
2011-06-24 14:00:00,17.62,17.64,17.58,17.63,590100.0,12.2581,12.272,12.2303,12.2651,590100.0
2011-06-24 14:30:00,17.63,17.66,17.58,17.59,844000.0,12.2651,12.2859,12.2303,12.2372,844000.0
2011-06-24 15:00:00,17.59,17.6,17.53,17.59,1066500.0,12.2372,12.2442,12.1955,12.2372,1066500.0
2011-06-24 15:30:00,17.58,17.65,17.53,17.56,2343100.0,12.2303,12.279,12.1955,12.2164,2343100.0
2011-06-27 09:30:00,17.56,17.56,17.28,17.3,1522100.0,12.2164,12.2164,12.0216,12.0355,1522100.0
2011-06-27 10:00:00,17.31,17.34,17.27,17.31,2096300.0,12.0425,12.0633,12.0146,12.0425,2096300.0
2011-06-27 10:30:00,17.32,17.35,17.29,17.31,967200.0,12.0494,12.0703,12.0285,12.0425,967200.0
2011-06-27 11:00:00,17.32,17.4,17.32,17.34,753200.0,12.0494,12.1051,12.0494,12.0633,753200.0
2011-06-27 11:30:00,17.34,17.35,17.27,17.29,2255400.0,12.0633,12.0703,12.0146,12.0285,2255400.0
2011-06-27 12:00:00,17.3,17.3,17.2,17.29,1269100.0,12.0355,12.0355,11.9659,12.0285,1269100.0
2011-06-27 12:30:00,17.29,17.3,17.23,17.26,1453900.0,12.0285,12.0355,11.9868,12.0077,1453900.0
2011-06-27 13:00:00,17.26,17.3,17.25,17.26,642800.0,12.0077,12.0355,12.0007,12.0077,642800.0
2011-06-27 13:30:00,17.26,17.3,17.24,17.28,1087900.0,12.0077,12.0355,11.9938,12.0216,1087900.0
2011-06-27 14:00:00,17.29,17.42,17.28,17.4,1069400.0,12.0285,12.119,12.0216,12.1051,1069400.0
2011-06-27 14:30:00,17.41,17.48,17.39,17.4,1098400.0,12.112,12.1607,12.0981,12.1051,1098400.0
2011-06-27 15:00:00,17.39,17.46,17.39,17.4,1088400.0,12.0981,12.1468,12.0981,12.1051,1088400.0
2011-06-27 15:30:00,17.41,17.43,17.37,17.37,1742100.0,12.112,12.1259,12.0842,12.0842,1742100.0
2011-06-28 09:30:00,17.43,17.48,17.3,17.43,1341100.0,12.1259,12.1607,12.0355,12.1259,1341100.0
2011-06-28 10:00:00,17.44,17.54,17.39,17.53,1279100.0,12.1329,12.2025,12.0981,12.1955,1279100.0
2011-06-28 10:30:00,17.54,17.61,17.53,17.59,620100.0,12.2025,12.2512,12.1955,12.2372,620100.0
2011-06-28 11:00:00,17.59,17.64,17.57,17.61,504400.0,12.2372,12.272,12.2233,12.2512,504400.0
2011-06-28 11:30:00,17.61,17.63,17.55,17.56,474600.0,12.2512,12.2651,12.2094,12.2164,474600.0
2011-06-28 12:00:00,17.56,17.62,17.55,17.56,385200.0,12.2164,12.2581,12.2094,12.2164,385200.0
2011-06-28 12:30:00,17.56,17.59,17.54,17.57,565000.0,12.2164,12.2372,12.2025,12.2233,565000.0
2011-06-28 13:00:00,17.57,17.61,17.56,17.58,511600.0,12.2233,12.2512,12.2164,12.2303,511600.0
2011-06-28 13:30:00,17.58,17.61,17.55,17.57,707300.0,12.2303,12.2512,12.2094,12.2233,707300.0
2011-06-28 14:00:00,17.56,17.6,17.55,17.59,515500.0,12.2164,12.2442,12.2094,12.2372,515500.0
2011-06-28 14:30:00,17.59,17.61,17.55,17.56,660700.0,12.2372,12.2512,12.2094,12.2164,660700.0
2011-06-28 15:00:00,17.56,17.57,17.51,17.54,1504300.0,12.2164,12.2233,12.1816,12.2025,1504300.0
2011-06-28 15:30:00,17.54,17.55,17.49,17.55,3487500.0,12.2025,12.2094,12.1677,12.2094,3487500.0
2011-06-29 09:30:00,17.62,17.79,17.52,17.59,761200.0,12.2581,12.3764,12.1886,12.2372,761200.0
2011-06-29 10:00:00,17.59,17.62,17.5,17.62,899400.0,12.2372,12.2581,12.1746,12.2581,899400.0
2011-06-29 10:30:00,17.62,17.76,17.6,17.74,709100.0,12.2581,12.3555,12.2442,12.3416,709100.0
2011-06-29 11:00:00,17.75,17.84,17.73,17.75,885300.0,12.3486,12.4112,12.3346,12.3486,885300.0
2011-06-29 11:30:00,17.74,17.75,17.68,17.7,479200.0,12.3416,12.3486,12.2999,12.3138,479200.0
2011-06-29 12:00:00,17.7,17.72,17.61,17.62,697400.0,12.3138,12.3277,12.2512,12.2581,697400.0
2011-06-29 12:30:00,17.62,17.65,17.6,17.63,395800.0,12.2581,12.279,12.2442,12.2651,395800.0
2011-06-29 13:00:00,17.64,17.69,17.63,17.67,622900.0,12.272,12.3068,12.2651,12.2929,622900.0
2011-06-29 13:30:00,17.66,17.73,17.66,17.67,723100.0,12.2859,12.3346,12.2859,12.2929,723100.0
2011-06-29 14:00:00,17.68,17.71,17.61,17.63,790200.0,12.2999,12.3207,12.2512,12.2651,790200.0
2011-06-29 14:30:00,17.63,17.67,17.59,17.66,1077200.0,12.2651,12.2929,12.2372,12.2859,1077200.0
2011-06-29 15:00:00,17.65,17.66,17.62,17.64,1357900.0,12.279,12.2859,12.2581,12.272,1357900.0
2011-06-29 15:30:00,17.64,17.71,17.63,17.67,2933700.0,12.272,12.3207,12.2651,12.2929,2933700.0
2011-06-30 09:30:00,17.77,17.86,17.7,17.82,866800.0,12.3625,12.4251,12.3138,12.3973,866800.0
2011-06-30 10:00:00,17.82,17.94,17.8,17.92,1086600.0,12.3973,12.4807,12.3833,12.4668,1086600.0
2011-06-30 10:30:00,17.93,17.94,17.84,17.88,730600.0,12.4738,12.4807,12.4112,12.439,730600.0
2011-06-30 11:00:00,17.87,17.96,17.87,17.96,558600.0,12.432,12.4947,12.432,12.4947,558600.0
2011-06-30 11:30:00,17.96,18.0,17.94,17.95,1165100.0,12.4947,12.5225,12.4807,12.4877,1165100.0
2011-06-30 12:00:00,17.94,18.03,17.94,17.98,1223100.0,12.4807,12.5434,12.4807,12.5086,1223100.0
2011-06-30 12:30:00,17.98,17.99,17.92,17.92,824900.0,12.5086,12.5155,12.4668,12.4668,824900.0
2011-06-30 13:00:00,17.92,17.93,17.88,17.91,464900.0,12.4668,12.4738,12.439,12.4599,464900.0
2011-06-30 13:30:00,17.91,17.95,17.91,17.95,338200.0,12.4599,12.4877,12.4599,12.4877,338200.0
2011-06-30 14:00:00,17.95,17.97,17.94,17.95,250900.0,12.4877,12.5016,12.4807,12.4877,250900.0
2011-06-30 14:30:00,17.95,18.04,17.95,18.03,681100.0,12.4877,12.5503,12.4877,12.5434,681100.0
2011-06-30 15:00:00,18.03,18.06,18.01,18.05,740500.0,12.5434,12.5642,12.5294,12.5573,740500.0
2011-06-30 15:30:00,18.04,18.16,18.01,18.15,4156800.0,12.5503,12.6338,12.5294,12.6268,4156800.0
2011-07-01 09:30:00,18.33,18.36,18.16,18.35,1492400.0,12.7521,12.7729,12.6338,12.766,1492400.0
2011-07-01 10:00:00,18.35,18.58,18.35,18.53,2326300.0,12.766,12.926,12.766,12.8912,2326300.0
2011-07-01 10:30:00,18.53,18.7,18.52,18.65,1986100.0,12.8912,13.0095,12.8842,12.9747,1986100.0
2011-07-01 11:00:00,18.65,18.65,18.51,18.54,941100.0,12.9747,12.9747,12.8773,12.8982,941100.0
2011-07-01 11:30:00,18.55,18.57,18.46,18.54,1053700.0,12.9051,12.919,12.8425,12.8982,1053700.0
2011-07-01 12:00:00,18.54,18.66,18.54,18.65,907700.0,12.8982,12.9816,12.8982,12.9747,907700.0
2011-07-01 12:30:00,18.65,18.67,18.61,18.61,1130100.0,12.9747,12.9886,12.9469,12.9469,1130100.0
2011-07-01 13:00:00,18.62,18.67,18.6,18.63,640700.0,12.9538,12.9886,12.9399,12.9608,640700.0
2011-07-01 13:30:00,18.63,18.66,18.6,18.62,965200.0,12.9608,12.9816,12.9399,12.9538,965200.0
2011-07-01 14:00:00,18.63,18.64,18.56,18.62,822900.0,12.9608,12.9677,12.9121,12.9538,822900.0
2011-07-01 14:30:00,18.62,18.65,18.58,18.63,771000.0,12.9538,12.9747,12.926,12.9608,771000.0
2011-07-01 15:00:00,18.63,18.64,18.56,18.57,648800.0,12.9608,12.9677,12.9121,12.919,648800.0
2011-07-01 15:30:00,18.58,18.61,18.53,18.54,2972800.0,12.926,12.9469,12.8912,12.8982,2972800.0
2011-07-05 09:30:00,18.69,18.72,18.35,18.37,1140100.0,13.0025,13.0234,12.766,12.7799,1140100.0
2011-07-05 10:00:00,18.37,18.43,18.31,18.33,812400.0,12.7799,12.8216,12.7381,12.7521,812400.0
2011-07-05 10:30:00,18.32,18.35,18.26,18.27,682000.0,12.7451,12.766,12.7034,12.7103,682000.0
2011-07-05 11:00:00,18.28,18.32,18.25,18.31,440500.0,12.7173,12.7451,12.6964,12.7381,440500.0
2011-07-05 11:30:00,18.3,18.36,18.29,18.34,452800.0,12.7312,12.7729,12.7242,12.759,452800.0
2011-07-05 12:00:00,18.35,18.38,18.33,18.37,464200.0,12.766,12.7868,12.7521,12.7799,464200.0
2011-07-05 12:30:00,18.37,18.42,18.37,18.41,507600.0,12.7799,12.8147,12.7799,12.8077,507600.0
2011-07-05 13:00:00,18.4,18.41,18.35,18.35,415200.0,12.8008,12.8077,12.766,12.766,415200.0
2011-07-05 13:30:00,18.35,18.39,18.35,18.36,380900.0,12.766,12.7938,12.766,12.7729,380900.0
2011-07-05 14:00:00,18.37,18.37,18.28,18.29,783900.0,12.7799,12.7799,12.7173,12.7242,783900.0
2011-07-05 14:30:00,18.3,18.34,18.27,18.34,787600.0,12.7312,12.759,12.7103,12.759,787600.0
2011-07-05 15:00:00,18.33,18.43,18.31,18.43,649100.0,12.7521,12.8216,12.7381,12.8216,649100.0
2011-07-05 15:30:00,18.43,18.44,18.29,18.31,3360000.0,12.8216,12.8286,12.7242,12.7381,3360000.0
2011-07-06 09:30:00,18.3,18.44,18.26,18.4,1401300.0,12.7312,12.8286,12.7034,12.8008,1401300.0
2011-07-06 10:00:00,18.39,18.41,18.22,18.26,1258300.0,12.7938,12.8077,12.6755,12.7034,1258300.0
2011-07-06 10:30:00,18.26,18.3,18.19,18.27,894500.0,12.7034,12.7312,12.6547,12.7103,894500.0
2011-07-06 11:00:00,18.27,18.29,18.2,18.29,796000.0,12.7103,12.7242,12.6616,12.7242,796000.0
2011-07-06 11:30:00,18.28,18.39,18.27,18.33,716100.0,12.7173,12.7938,12.7103,12.7521,716100.0
2011-07-06 12:00:00,18.33,18.34,18.25,18.32,787700.0,12.7521,12.759,12.6964,12.7451,787700.0
2011-07-06 12:30:00,18.32,18.36,18.3,18.33,684200.0,12.7451,12.7729,12.7312,12.7521,684200.0
2011-07-06 13:00:00,18.32,18.33,18.24,18.24,601100.0,12.7451,12.7521,12.6894,12.6894,601100.0
2011-07-06 13:30:00,18.25,18.29,18.23,18.27,553600.0,12.6964,12.7242,12.6825,12.7103,553600.0
2011-07-06 14:00:00,18.27,18.31,18.25,18.26,892600.0,12.7103,12.7381,12.6964,12.7034,892600.0
2011-07-06 14:30:00,18.26,18.29,18.22,18.23,763200.0,12.7034,12.7242,12.6755,12.6825,763200.0
2011-07-06 15:00:00,18.23,18.26,18.2,18.25,1054500.0,12.6825,12.7034,12.6616,12.6964,1054500.0
2011-07-06 15:30:00,18.24,18.26,18.2,18.25,2246700.0,12.6894,12.7034,12.6616,12.6964,2246700.0
2011-07-07 09:30:00,18.53,18.6,18.34,18.36,1875300.0,12.8912,12.9399,12.759,12.7729,1875300.0
2011-07-07 10:00:00,18.36,18.37,18.3,18.31,1386600.0,12.7729,12.7799,12.7312,12.7381,1386600.0
2011-07-07 10:30:00,18.31,18.41,18.31,18.32,904300.0,12.7381,12.8077,12.7381,12.7451,904300.0
2011-07-07 11:00:00,18.32,18.34,18.16,18.17,1320300.0,12.7451,12.759,12.6338,12.6408,1320300.0
2011-07-07 11:30:00,18.17,18.19,18.09,18.1,1455800.0,12.6408,12.6547,12.5851,12.5921,1455800.0
2011-07-07 12:00:00,18.1,18.11,18.06,18.11,1296700.0,12.5921,12.599,12.5642,12.599,1296700.0
2011-07-07 12:30:00,18.11,18.2,18.1,18.2,1412000.0,12.599,12.6616,12.5921,12.6616,1412000.0
2011-07-07 13:00:00,18.2,18.28,18.19,18.24,984900.0,12.6616,12.7173,12.6547,12.6894,984900.0
2011-07-07 13:30:00,18.24,18.28,18.22,18.25,844500.0,12.6894,12.7173,12.6755,12.6964,844500.0
2011-07-07 14:00:00,18.25,18.29,18.24,18.28,586400.0,12.6964,12.7242,12.6894,12.7173,586400.0
2011-07-07 14:30:00,18.29,18.29,18.26,18.28,606800.0,12.7242,12.7242,12.7034,12.7173,606800.0
2011-07-07 15:00:00,18.27,18.27,18.2,18.23,1276400.0,12.7103,12.7103,12.6616,12.6825,1276400.0
2011-07-07 15:30:00,18.24,18.27,18.19,18.19,2003100.0,12.6894,12.7103,12.6547,12.6547,2003100.0
2011-07-08 09:30:00,17.96,18.05,17.71,17.9,1775200.0,12.4947,12.5573,12.3207,12.4529,1775200.0
2011-07-08 10:00:00,17.89,17.9,17.74,17.78,1091400.0,12.446,12.4529,12.3416,12.3694,1091400.0
2011-07-08 10:30:00,17.78,17.84,17.75,17.79,742200.0,12.3694,12.4112,12.3486,12.3764,742200.0
2011-07-08 11:00:00,17.78,17.8,17.73,17.79,761200.0,12.3694,12.3833,12.3346,12.3764,761200.0
2011-07-08 11:30:00,17.8,17.86,17.76,17.84,477200.0,12.3833,12.4251,12.3555,12.4112,477200.0
2011-07-08 12:00:00,17.84,17.84,17.77,17.77,374300.0,12.4112,12.4112,12.3625,12.3625,374300.0
2011-07-08 12:30:00,17.78,17.82,17.77,17.81,494500.0,12.3694,12.3973,12.3625,12.3903,494500.0
2011-07-08 13:00:00,17.81,17.83,17.78,17.83,401500.0,12.3903,12.4042,12.3694,12.4042,401500.0
2011-07-08 13:30:00,17.82,17.86,17.8,17.82,526100.0,12.3973,12.4251,12.3833,12.3973,526100.0
2011-07-08 14:00:00,17.82,17.84,17.77,17.79,458000.0,12.3973,12.4112,12.3625,12.3764,458000.0
2011-07-08 14:30:00,17.8,17.83,17.77,17.8,621700.0,12.3833,12.4042,12.3625,12.3833,621700.0
2011-07-08 15:00:00,17.8,17.83,17.79,17.8,816300.0,12.3833,12.4042,12.3764,12.3833,816300.0
2011-07-08 15:30:00,17.8,17.87,17.79,17.87,2226400.0,12.3833,12.432,12.3764,12.432,2226400.0
2011-07-11 09:30:00,17.64,17.64,17.53,17.54,2664400.0,12.272,12.272,12.1955,12.2025,2664400.0
2011-07-11 10:00:00,17.53,17.56,17.38,17.45,1881400.0,12.1955,12.2164,12.0912,12.1399,1881400.0
2011-07-11 10:30:00,17.45,17.52,17.43,17.46,1265600.0,12.1399,12.1886,12.1259,12.1468,1265600.0
2011-07-11 11:00:00,17.46,17.52,17.46,17.51,893800.0,12.1468,12.1886,12.1468,12.1816,893800.0
2011-07-11 11:30:00,17.52,17.52,17.44,17.45,568800.0,12.1886,12.1886,12.1329,12.1399,568800.0
2011-07-11 12:00:00,17.45,17.46,17.42,17.44,356600.0,12.1399,12.1468,12.119,12.1329,356600.0
2011-07-11 12:30:00,17.43,17.44,17.41,17.41,898100.0,12.1259,12.1329,12.112,12.112,898100.0
2011-07-11 13:00:00,17.41,17.42,17.35,17.36,943300.0,12.112,12.119,12.0703,12.0772,943300.0
2011-07-11 13:30:00,17.36,17.38,17.32,17.35,888800.0,12.0772,12.0912,12.0494,12.0703,888800.0
2011-07-11 14:00:00,17.35,17.36,17.31,17.36,858300.0,12.0703,12.0772,12.0425,12.0772,858300.0
2011-07-11 14:30:00,17.36,17.37,17.33,17.35,1355000.0,12.0772,12.0842,12.0564,12.0703,1355000.0
2011-07-11 15:00:00,17.34,17.35,17.29,17.32,1572000.0,12.0633,12.0703,12.0285,12.0494,1572000.0
2011-07-11 15:30:00,17.32,17.33,17.2,17.24,4921300.0,12.0494,12.0564,11.9659,11.9938,4921300.0
2011-07-12 09:30:00,17.18,17.2,16.92,17.04,2191600.0,11.952,11.9659,11.7711,11.8546,2191600.0
2011-07-12 10:00:00,17.05,17.11,16.97,17.06,1235200.0,11.8616,11.9033,11.8059,11.8685,1235200.0
2011-07-12 10:30:00,17.07,17.14,17.0,17.03,1098000.0,11.8755,11.9242,11.8268,11.8477,1098000.0
2011-07-12 11:00:00,17.03,17.13,17.03,17.1,839900.0,11.8477,11.9172,11.8477,11.8964,839900.0
2011-07-12 11:30:00,17.11,17.12,17.04,17.05,837000.0,11.9033,11.9103,11.8546,11.8616,837000.0
2011-07-12 12:00:00,17.05,17.08,17.0,17.01,651100.0,11.8616,11.8824,11.8268,11.8337,651100.0
2011-07-12 12:30:00,17.01,17.04,16.99,16.99,740300.0,11.8337,11.8546,11.8198,11.8198,740300.0
2011-07-12 13:00:00,16.99,17.03,16.98,17.0,687200.0,11.8198,11.8477,11.8129,11.8268,687200.0
2011-07-12 13:30:00,17.0,17.04,16.98,17.01,496400.0,11.8268,11.8546,11.8129,11.8337,496400.0
2011-07-12 14:00:00,17.0,17.13,16.99,17.04,1223800.0,11.8268,11.9172,11.8198,11.8546,1223800.0
2011-07-12 14:30:00,17.04,17.06,16.96,16.97,1103200.0,11.8546,11.8685,11.799,11.8059,1103200.0
2011-07-12 15:00:00,16.98,17.0,16.94,16.98,2039600.0,11.8129,11.8268,11.785,11.8129,2039600.0
2011-07-12 15:30:00,16.99,17.0,16.87,16.9,3398100.0,11.8198,11.8268,11.7363,11.7572,3398100.0
2011-07-13 09:30:00,17.0,17.07,16.93,16.95,1013700.0,11.8268,11.8755,11.7781,11.792,1013700.0
2011-07-13 10:00:00,16.96,17.01,16.95,17.01,1153200.0,11.799,11.8337,11.792,11.8337,1153200.0
2011-07-13 10:30:00,17.01,17.09,17.0,17.09,1479500.0,11.8337,11.8894,11.8268,11.8894,1479500.0
2011-07-13 11:00:00,17.09,17.21,17.07,17.2,1233200.0,11.8894,11.9729,11.8755,11.9659,1233200.0
2011-07-13 11:30:00,17.21,17.21,17.13,17.19,842700.0,11.9729,11.9729,11.9172,11.959,842700.0
2011-07-13 12:00:00,17.18,17.23,17.14,17.23,485100.0,11.952,11.9868,11.9242,11.9868,485100.0
2011-07-13 12:30:00,17.23,17.29,17.2,17.24,874200.0,11.9868,12.0285,11.9659,11.9938,874200.0
2011-07-13 13:00:00,17.24,17.25,17.11,17.13,644900.0,11.9938,12.0007,11.9033,11.9172,644900.0
2011-07-13 13:30:00,17.13,17.14,17.04,17.05,564200.0,11.9172,11.9242,11.8546,11.8616,564200.0
2011-07-13 14:00:00,17.05,17.06,16.94,16.96,1173000.0,11.8616,11.8685,11.785,11.799,1173000.0
2011-07-13 14:30:00,16.96,16.99,16.94,16.96,751800.0,11.799,11.8198,11.785,11.799,751800.0
2011-07-13 15:00:00,16.96,16.99,16.91,16.95,1165800.0,11.799,11.8198,11.7642,11.792,1165800.0
2011-07-13 15:30:00,16.95,16.95,16.86,16.9,1467600.0,11.792,11.792,11.7294,11.7572,1467600.0
2011-07-14 09:30:00,16.99,16.99,16.86,16.91,914700.0,11.8198,11.8198,11.7294,11.7642,914700.0
2011-07-14 10:00:00,16.92,16.93,16.87,16.87,895300.0,11.7711,11.7781,11.7363,11.7363,895300.0
2011-07-14 10:30:00,16.87,16.89,16.73,16.74,1612000.0,11.7363,11.7503,11.639,11.6459,1612000.0
2011-07-14 11:00:00,16.73,16.79,16.73,16.77,631900.0,11.639,11.6807,11.639,11.6668,631900.0
2011-07-14 11:30:00,16.77,16.81,16.74,16.81,868700.0,11.6668,11.6946,11.6459,11.6946,868700.0
2011-07-14 12:00:00,16.81,16.82,16.67,16.7,1069900.0,11.6946,11.7016,11.5972,11.6181,1069900.0
2011-07-14 12:30:00,16.7,16.7,16.51,16.55,1974200.0,11.6181,11.6181,11.4859,11.5137,1974200.0
2011-07-14 13:00:00,16.55,16.65,16.52,16.65,1307000.0,11.5137,11.5833,11.4929,11.5833,1307000.0
2011-07-14 13:30:00,16.65,16.72,16.62,16.65,1118500.0,11.5833,11.632,11.5624,11.5833,1118500.0
2011-07-14 14:00:00,16.65,16.66,16.56,16.59,3375200.0,11.5833,11.5903,11.5207,11.5416,3375200.0
2011-07-14 14:30:00,16.58,16.63,16.56,16.6,594100.0,11.5346,11.5694,11.5207,11.5485,594100.0
2011-07-14 15:00:00,16.6,16.64,16.52,16.59,1022400.0,11.5485,11.5763,11.4929,11.5416,1022400.0
2011-07-14 15:30:00,16.59,16.63,16.53,16.57,2250800.0,11.5416,11.5694,11.4998,11.5276,2250800.0
2011-07-15 09:30:00,16.63,16.68,16.55,16.61,1832300.0,11.5694,11.6042,11.5137,11.5555,1832300.0
2011-07-15 10:00:00,16.61,16.7,16.5,16.55,1374600.0,11.5555,11.6181,11.4789,11.5137,1374600.0
2011-07-15 10:30:00,16.55,16.73,16.55,16.61,1222200.0,11.5137,11.639,11.5137,11.5555,1222200.0
2011-07-15 11:00:00,16.6,16.68,16.59,16.66,727400.0,11.5485,11.6042,11.5416,11.5903,727400.0
2011-07-15 11:30:00,16.66,16.7,16.64,16.64,609700.0,11.5903,11.6181,11.5763,11.5763,609700.0
2011-07-15 12:00:00,16.64,16.73,16.64,16.71,768400.0,11.5763,11.639,11.5763,11.625,768400.0
2011-07-15 12:30:00,16.71,16.73,16.63,16.68,429700.0,11.625,11.639,11.5694,11.6042,429700.0
2011-07-15 13:00:00,16.68,16.71,16.67,16.7,667000.0,11.6042,11.625,11.5972,11.6181,667000.0
2011-07-15 13:30:00,16.71,16.73,16.69,16.7,949200.0,11.625,11.639,11.6111,11.6181,949200.0
2011-07-15 14:00:00,16.7,16.71,16.65,16.65,781300.0,11.6181,11.625,11.5833,11.5833,781300.0
2011-07-15 14:30:00,16.65,16.7,16.64,16.67,703000.0,11.5833,11.6181,11.5763,11.5972,703000.0
2011-07-15 15:00:00,16.66,16.72,16.65,16.71,877400.0,11.5903,11.632,11.5833,11.625,877400.0
2011-07-15 15:30:00,16.71,16.74,16.7,16.74,2210500.0,11.625,11.6459,11.6181,11.6459,2210500.0
2011-07-18 09:30:00,16.6,16.61,16.44,16.48,971200.0,11.5485,11.5555,11.4372,11.465,971200.0
2011-07-18 10:00:00,16.48,16.52,16.38,16.45,790000.0,11.465,11.4929,11.3955,11.4442,790000.0
2011-07-18 10:30:00,16.44,16.49,16.38,16.41,998900.0,11.4372,11.472,11.3955,11.4163,998900.0
2011-07-18 11:00:00,16.41,16.48,16.36,16.44,657200.0,11.4163,11.465,11.3815,11.4372,657200.0
2011-07-18 11:30:00,16.45,16.48,16.39,16.46,969100.0,11.4442,11.465,11.4024,11.4511,969100.0
2011-07-18 12:00:00,16.46,16.51,16.43,16.48,914900.0,11.4511,11.4859,11.4302,11.465,914900.0
2011-07-18 12:30:00,16.49,16.5,16.46,16.49,323100.0,11.472,11.4789,11.4511,11.472,323100.0
2011-07-18 13:00:00,16.49,16.5,16.45,16.48,267100.0,11.472,11.4789,11.4442,11.465,267100.0
2011-07-18 13:30:00,16.48,16.53,16.48,16.48,906100.0,11.465,11.4998,11.465,11.465,906100.0
2011-07-18 14:00:00,16.49,16.49,16.45,16.47,482500.0,11.472,11.472,11.4442,11.4581,482500.0
2011-07-18 14:30:00,16.46,16.5,16.42,16.5,486600.0,11.4511,11.4789,11.4233,11.4789,486600.0
2011-07-18 15:00:00,16.5,16.53,16.45,16.48,1018500.0,11.4789,11.4998,11.4442,11.465,1018500.0
2011-07-18 15:30:00,16.49,16.52,16.45,16.48,2364400.0,11.472,11.4929,11.4442,11.465,2364400.0
2011-07-19 09:30:00,16.58,16.73,16.51,16.7,1700500.0,11.5346,11.639,11.4859,11.6181,1700500.0
2011-07-19 10:00:00,16.7,16.75,16.66,16.66,1010200.0,11.6181,11.6529,11.5903,11.5903,1010200.0
2011-07-19 10:30:00,16.66,16.69,16.64,16.67,544200.0,11.5903,11.6111,11.5763,11.5972,544200.0
2011-07-19 11:00:00,16.67,16.7,16.66,16.67,620500.0,11.5972,11.6181,11.5903,11.5972,620500.0
2011-07-19 11:30:00,16.67,16.71,16.64,16.71,521300.0,11.5972,11.625,11.5763,11.625,521300.0
2011-07-19 12:00:00,16.7,16.71,16.66,16.66,336700.0,11.6181,11.625,11.5903,11.5903,336700.0
2011-07-19 12:30:00,16.67,16.71,16.65,16.69,506500.0,11.5972,11.625,11.5833,11.6111,506500.0
2011-07-19 13:00:00,16.69,16.71,16.65,16.71,301300.0,11.6111,11.625,11.5833,11.625,301300.0
2011-07-19 13:30:00,16.71,16.78,16.69,16.74,651500.0,11.625,11.6737,11.6111,11.6459,651500.0
2011-07-19 14:00:00,16.74,16.78,16.71,16.78,600000.0,11.6459,11.6737,11.625,11.6737,600000.0
2011-07-19 14:30:00,16.78,16.83,16.75,16.8,518800.0,11.6737,11.7085,11.6529,11.6877,518800.0
2011-07-19 15:00:00,16.8,16.86,16.8,16.82,577300.0,11.6877,11.7294,11.6877,11.7016,577300.0
2011-07-19 15:30:00,16.82,16.86,16.8,16.85,1625600.0,11.7016,11.7294,11.6877,11.7224,1625600.0
2011-07-20 09:30:00,17.09,17.13,16.98,17.0,1798700.0,11.8894,11.9172,11.8129,11.8268,1798700.0
2011-07-20 10:00:00,17.0,17.08,16.98,17.05,1729400.0,11.8268,11.8824,11.8129,11.8616,1729400.0
2011-07-20 10:30:00,17.05,17.09,17.01,17.04,1138400.0,11.8616,11.8894,11.8337,11.8546,1138400.0
2011-07-20 11:00:00,17.05,17.07,16.98,16.98,826400.0,11.8616,11.8755,11.8129,11.8129,826400.0
2011-07-20 11:30:00,16.98,17.0,16.92,16.94,488300.0,11.8129,11.8268,11.7711,11.785,488300.0
2011-07-20 12:00:00,16.94,16.95,16.87,16.89,433600.0,11.785,11.792,11.7363,11.7503,433600.0
2011-07-20 12:30:00,16.9,16.91,16.86,16.91,234900.0,11.7572,11.7642,11.7294,11.7642,234900.0
2011-07-20 13:00:00,16.9,16.91,16.87,16.89,407200.0,11.7572,11.7642,11.7363,11.7503,407200.0
2011-07-20 13:30:00,16.9,16.91,16.87,16.9,318900.0,11.7572,11.7642,11.7363,11.7572,318900.0
2011-07-20 14:00:00,16.9,16.9,16.88,16.88,219700.0,11.7572,11.7572,11.7433,11.7433,219700.0
2011-07-20 14:30:00,16.89,16.9,16.84,16.87,523300.0,11.7503,11.7572,11.7155,11.7363,523300.0
2011-07-20 15:00:00,16.87,16.91,16.86,16.88,541400.0,11.7363,11.7642,11.7294,11.7433,541400.0
2011-07-20 15:30:00,16.87,16.89,16.82,16.86,1164200.0,11.7363,11.7503,11.7016,11.7294,1164200.0
2011-07-21 09:30:00,17.02,17.06,16.85,16.94,1330500.0,11.8407,11.8685,11.7224,11.785,1330500.0
2011-07-21 10:00:00,16.94,17.04,16.92,17.04,1774700.0,11.785,11.8546,11.7711,11.8546,1774700.0
2011-07-21 10:30:00,17.04,17.12,17.01,17.04,1066200.0,11.8546,11.9103,11.8337,11.8546,1066200.0
2011-07-21 11:00:00,17.03,17.04,16.98,17.0,823200.0,11.8477,11.8546,11.8129,11.8268,823200.0
2011-07-21 11:30:00,17.0,17.01,16.99,17.0,669300.0,11.8268,11.8337,11.8198,11.8268,669300.0
2011-07-21 12:00:00,16.99,17.01,16.98,17.0,997000.0,11.8198,11.8337,11.8129,11.8268,997000.0
2011-07-21 12:30:00,16.99,17.09,16.96,17.02,2200800.0,11.8198,11.8894,11.799,11.8407,2200800.0
2011-07-21 13:00:00,17.03,17.08,17.01,17.07,709400.0,11.8477,11.8824,11.8337,11.8755,709400.0
2011-07-21 13:30:00,17.07,17.09,17.02,17.09,1192300.0,11.8755,11.8894,11.8407,11.8894,1192300.0
2011-07-21 14:00:00,17.09,17.09,17.01,17.05,706400.0,11.8894,11.8894,11.8337,11.8616,706400.0
2011-07-21 14:30:00,17.04,17.09,17.03,17.07,814200.0,11.8546,11.8894,11.8477,11.8755,814200.0
2011-07-21 15:00:00,17.07,17.11,17.07,17.1,1628200.0,11.8755,11.9033,11.8755,11.8964,1628200.0
2011-07-21 15:30:00,17.1,17.1,16.98,17.02,2735800.0,11.8964,11.8964,11.8129,11.8407,2735800.0
2011-07-22 09:30:00,16.98,17.11,16.91,16.93,1310300.0,11.8129,11.9033,11.7642,11.7781,1310300.0
2011-07-22 10:00:00,16.93,16.98,16.87,16.91,1048600.0,11.7781,11.8129,11.7363,11.7642,1048600.0
2011-07-22 10:30:00,16.91,16.96,16.9,16.94,863000.0,11.7642,11.799,11.7572,11.785,863000.0
2011-07-22 11:00:00,16.95,16.96,16.89,16.94,929800.0,11.792,11.799,11.7503,11.785,929800.0
2011-07-22 11:30:00,16.94,17.01,16.93,17.01,870800.0,11.785,11.8337,11.7781,11.8337,870800.0
2011-07-22 12:00:00,17.0,17.03,17.0,17.01,934100.0,11.8268,11.8477,11.8268,11.8337,934100.0
2011-07-22 12:30:00,17.01,17.03,16.99,17.02,769200.0,11.8337,11.8477,11.8198,11.8407,769200.0
2011-07-22 13:00:00,17.02,17.02,17.0,17.01,587900.0,11.8407,11.8407,11.8268,11.8337,587900.0
2011-07-22 13:30:00,17.01,17.04,17.0,17.03,1340600.0,11.8337,11.8546,11.8268,11.8477,1340600.0
2011-07-22 14:00:00,17.03,17.06,17.02,17.04,1425900.0,11.8477,11.8685,11.8407,11.8546,1425900.0
2011-07-22 14:30:00,17.03,17.09,17.03,17.09,693700.0,11.8477,11.8894,11.8477,11.8894,693700.0
2011-07-22 15:00:00,17.08,17.09,17.05,17.06,1325600.0,11.8824,11.8894,11.8616,11.8685,1325600.0
2011-07-22 15:30:00,17.07,17.15,17.05,17.15,3402100.0,11.8755,11.9311,11.8616,11.9311,3402100.0
2011-07-25 09:30:00,16.97,17.07,16.94,17.0,1428600.0,11.8059,11.8755,11.785,11.8268,1428600.0
2011-07-25 10:00:00,17.01,17.01,16.96,17.01,1049600.0,11.8337,11.8337,11.799,11.8337,1049600.0
2011-07-25 10:30:00,17.01,17.04,16.96,17.02,2264900.0,11.8337,11.8546,11.799,11.8407,2264900.0
2011-07-25 11:00:00,17.01,17.02,16.96,17.0,1517500.0,11.8337,11.8407,11.799,11.8268,1517500.0
2011-07-25 11:30:00,17.0,17.0,16.92,16.93,717200.0,11.8268,11.8268,11.7711,11.7781,717200.0
2011-07-25 12:00:00,16.93,17.01,16.9,17.0,559800.0,11.7781,11.8337,11.7572,11.8268,559800.0
2011-07-25 12:30:00,17.0,17.03,16.99,17.01,1647400.0,11.8268,11.8477,11.8198,11.8337,1647400.0
2011-07-25 13:00:00,17.01,17.03,17.0,17.03,706800.0,11.8337,11.8477,11.8268,11.8477,706800.0
2011-07-25 13:30:00,17.03,17.06,17.01,17.05,805000.0,11.8477,11.8685,11.8337,11.8616,805000.0
2011-07-25 14:00:00,17.05,17.06,17.01,17.04,965600.0,11.8616,11.8685,11.8337,11.8546,965600.0
2011-07-25 14:30:00,17.04,17.05,16.99,17.01,767400.0,11.8546,11.8616,11.8198,11.8337,767400.0
2011-07-25 15:00:00,17.0,17.03,16.98,17.01,1050200.0,11.8268,11.8477,11.8129,11.8337,1050200.0
2011-07-25 15:30:00,17.02,17.02,16.99,17.02,1819400.0,11.8407,11.8407,11.8198,11.8407,1819400.0
2011-07-26 09:30:00,17.09,17.14,17.01,17.05,2227400.0,11.8894,11.9242,11.8337,11.8616,2227400.0
2011-07-26 10:00:00,17.05,17.06,17.0,17.04,2341200.0,11.8616,11.8685,11.8268,11.8546,2341200.0
2011-07-26 10:30:00,17.04,17.06,17.01,17.04,1895400.0,11.8546,11.8685,11.8337,11.8546,1895400.0
2011-07-26 11:00:00,17.04,17.04,17.0,17.02,703100.0,11.8546,11.8546,11.8268,11.8407,703100.0
2011-07-26 11:30:00,17.02,17.04,17.0,17.04,647000.0,11.8407,11.8546,11.8268,11.8546,647000.0
2011-07-26 12:00:00,17.04,17.15,17.03,17.14,1058800.0,11.8546,11.9311,11.8477,11.9242,1058800.0
2011-07-26 12:30:00,17.15,17.18,17.12,17.17,1431700.0,11.9311,11.952,11.9103,11.9451,1431700.0
2011-07-26 13:00:00,17.17,17.21,17.16,17.21,1146600.0,11.9451,11.9729,11.9381,11.9729,1146600.0
2011-07-26 13:30:00,17.2,17.29,17.19,17.26,1382200.0,11.9659,12.0285,11.959,12.0077,1382200.0
2011-07-26 14:00:00,17.26,17.35,17.24,17.32,1839600.0,12.0077,12.0703,11.9938,12.0494,1839600.0
2011-07-26 14:30:00,17.32,17.35,17.28,17.3,1369700.0,12.0494,12.0703,12.0216,12.0355,1369700.0
2011-07-26 15:00:00,17.3,17.31,17.22,17.24,1977200.0,12.0355,12.0425,11.9798,11.9938,1977200.0
2011-07-26 15:30:00,17.25,17.32,17.22,17.3,4318600.0,12.0007,12.0494,11.9798,12.0355,4318600.0
2011-07-27 09:30:00,16.42,16.45,15.98,15.98,7540900.0,11.4233,11.4442,11.1172,11.1172,7540900.0
2011-07-27 10:00:00,15.98,16.28,15.93,16.1,6007100.0,11.1172,11.3259,11.0824,11.2007,6007100.0
2011-07-27 10:30:00,16.09,16.27,16.09,16.22,3074000.0,11.1937,11.3189,11.1937,11.2841,3074000.0
2011-07-27 11:00:00,16.23,16.27,16.18,16.26,1954600.0,11.2911,11.3189,11.2563,11.312,1954600.0
2011-07-27 11:30:00,16.27,16.34,16.21,16.24,2368800.0,11.3189,11.3676,11.2772,11.2981,2368800.0
2011-07-27 12:00:00,16.23,16.24,16.15,16.18,1850400.0,11.2911,11.2981,11.2355,11.2563,1850400.0
2011-07-27 12:30:00,16.19,16.24,16.18,16.22,2010800.0,11.2633,11.2981,11.2563,11.2841,2010800.0
2011-07-27 13:00:00,16.22,16.24,16.19,16.2,1499100.0,11.2841,11.2981,11.2633,11.2702,1499100.0
2011-07-27 13:30:00,16.19,16.26,16.16,16.19,1678200.0,11.2633,11.312,11.2424,11.2633,1678200.0
2011-07-27 14:00:00,16.19,16.21,16.12,16.14,1923800.0,11.2633,11.2772,11.2146,11.2285,1923800.0
2011-07-27 14:30:00,16.13,16.18,16.09,16.12,1935800.0,11.2215,11.2563,11.1937,11.2146,1935800.0
2011-07-27 15:00:00,16.12,16.13,16.0,16.02,2485000.0,11.2146,11.2215,11.1311,11.145,2485000.0
2011-07-27 15:30:00,16.02,16.08,15.99,16.04,5769400.0,11.145,11.1868,11.1241,11.1589,5769400.0
2011-07-28 09:30:00,15.99,16.18,15.99,16.12,2172800.0,11.1241,11.2563,11.1241,11.2146,2172800.0
2011-07-28 10:00:00,16.12,16.22,16.08,16.08,1427400.0,11.2146,11.2841,11.1868,11.1868,1427400.0
2011-07-28 10:30:00,16.09,16.17,16.07,16.16,762900.0,11.1937,11.2494,11.1798,11.2424,762900.0
2011-07-28 11:00:00,16.16,16.28,16.12,16.27,1177200.0,11.2424,11.3259,11.2146,11.3189,1177200.0
2011-07-28 11:30:00,16.27,16.27,16.16,16.2,631800.0,11.3189,11.3189,11.2424,11.2702,631800.0
2011-07-28 12:00:00,16.19,16.21,16.1,16.11,674800.0,11.2633,11.2772,11.2007,11.2076,674800.0
2011-07-28 12:30:00,16.11,16.12,16.06,16.09,899700.0,11.2076,11.2146,11.1728,11.1937,899700.0
2011-07-28 13:00:00,16.1,16.14,16.07,16.11,611600.0,11.2007,11.2285,11.1798,11.2076,611600.0
2011-07-28 13:30:00,16.11,16.14,16.1,16.14,1019400.0,11.2076,11.2285,11.2007,11.2285,1019400.0
2011-07-28 14:00:00,16.13,16.14,16.08,16.1,1526800.0,11.2215,11.2285,11.1868,11.2007,1526800.0
2011-07-28 14:30:00,16.09,16.1,16.03,16.05,1291800.0,11.1937,11.2007,11.152,11.1659,1291800.0
2011-07-28 15:00:00,16.05,16.05,15.97,15.97,1051400.0,11.1659,11.1659,11.1102,11.1102,1051400.0
2011-07-28 15:30:00,15.98,16.03,15.96,15.99,2730400.0,11.1172,11.152,11.1033,11.1241,2730400.0
2011-07-29 09:30:00,15.86,15.91,15.66,15.89,1743400.0,11.0337,11.0685,10.8946,11.0546,1743400.0
2011-07-29 10:00:00,15.89,15.9,15.77,15.82,1165500.0,11.0546,11.0615,10.9711,11.0059,1165500.0
2011-07-29 10:30:00,15.82,15.93,15.74,15.88,1050200.0,11.0059,11.0824,10.9502,11.0476,1050200.0
2011-07-29 11:00:00,15.88,16.0,15.83,15.98,1029700.0,11.0476,11.1311,11.0128,11.1172,1029700.0
2011-07-29 11:30:00,15.98,16.03,15.97,15.99,1000700.0,11.1172,11.152,11.1102,11.1241,1000700.0
2011-07-29 12:00:00,16.0,16.02,15.95,15.99,724000.0,11.1311,11.145,11.0963,11.1241,724000.0
2011-07-29 12:30:00,15.99,16.0,15.95,15.96,817700.0,11.1241,11.1311,11.0963,11.1033,817700.0
2011-07-29 13:00:00,15.96,15.99,15.95,15.95,621400.0,11.1033,11.1241,11.0963,11.0963,621400.0
2011-07-29 13:30:00,15.95,16.03,15.93,16.0,804600.0,11.0963,11.152,11.0824,11.1311,804600.0
2011-07-29 14:00:00,16.01,16.05,15.96,15.99,771700.0,11.1381,11.1659,11.1033,11.1241,771700.0
2011-07-29 14:30:00,15.99,16.04,15.97,15.97,863700.0,11.1241,11.1589,11.1102,11.1102,863700.0
2011-07-29 15:00:00,15.97,16.0,15.94,15.97,1117600.0,11.1102,11.1311,11.0894,11.1102,1117600.0
2011-07-29 15:30:00,15.97,15.98,15.91,15.91,2463800.0,11.1102,11.1172,11.0685,11.0685,2463800.0
2011-08-01 09:30:00,16.11,16.15,15.78,15.79,1460400.0,11.2076,11.2355,10.978,10.985,1460400.0
2011-08-01 10:00:00,15.78,15.78,15.5,15.63,2199200.0,10.978,10.978,10.7832,10.8737,2199200.0
2011-08-01 10:30:00,15.63,15.69,15.58,15.6,950600.0,10.8737,10.9154,10.8389,10.8528,950600.0
2011-08-01 11:00:00,15.6,15.62,15.51,15.62,733200.0,10.8528,10.8667,10.7902,10.8667,733200.0
2011-08-01 11:30:00,15.61,15.62,15.51,15.51,1216400.0,10.8598,10.8667,10.7902,10.7902,1216400.0
2011-08-01 12:00:00,15.52,15.53,15.4,15.41,1631300.0,10.7972,10.8041,10.7137,10.7206,1631300.0
2011-08-01 12:30:00,15.42,15.5,15.41,15.48,862700.0,10.7276,10.7832,10.7206,10.7693,862700.0
2011-08-01 13:00:00,15.49,15.51,15.45,15.46,731400.0,10.7763,10.7902,10.7485,10.7554,731400.0
2011-08-01 13:30:00,15.46,15.48,15.44,15.48,1100100.0,10.7554,10.7693,10.7415,10.7693,1100100.0
2011-08-01 14:00:00,15.48,15.48,15.42,15.46,1237300.0,10.7693,10.7693,10.7276,10.7554,1237300.0
2011-08-01 14:30:00,15.46,15.56,15.43,15.54,1324800.0,10.7554,10.825,10.7346,10.8111,1324800.0
2011-08-01 15:00:00,15.54,15.59,15.51,15.57,1386400.0,10.8111,10.8459,10.7902,10.8319,1386400.0
2011-08-01 15:30:00,15.57,15.67,15.55,15.62,2772600.0,10.8319,10.9015,10.818,10.8667,2772600.0
2011-08-02 09:30:00,15.45,15.69,15.35,15.57,1875600.0,10.7485,10.9154,10.6789,10.8319,1875600.0
2011-08-02 10:00:00,15.56,15.6,15.48,15.53,824800.0,10.825,10.8528,10.7693,10.8041,824800.0
2011-08-02 10:30:00,15.53,15.58,15.45,15.47,801500.0,10.8041,10.8389,10.7485,10.7624,801500.0
2011-08-02 11:00:00,15.48,15.55,15.46,15.53,993100.0,10.7693,10.818,10.7554,10.8041,993100.0
2011-08-02 11:30:00,15.53,15.55,15.48,15.49,763300.0,10.8041,10.818,10.7693,10.7763,763300.0
2011-08-02 12:00:00,15.49,15.55,15.49,15.53,572500.0,10.7763,10.818,10.7763,10.8041,572500.0
2011-08-02 12:30:00,15.53,15.53,15.45,15.48,1441400.0,10.8041,10.8041,10.7485,10.7693,1441400.0
2011-08-02 13:00:00,15.48,15.5,15.4,15.4,882300.0,10.7693,10.7832,10.7137,10.7137,882300.0
2011-08-02 13:30:00,15.41,15.42,15.26,15.28,1278200.0,10.7206,10.7276,10.6163,10.6302,1278200.0
2011-08-02 14:00:00,15.28,15.36,15.27,15.32,775300.0,10.6302,10.6859,10.6232,10.658,775300.0
2011-08-02 14:30:00,15.32,15.34,15.27,15.33,953400.0,10.658,10.6719,10.6232,10.665,953400.0
2011-08-02 15:00:00,15.34,15.35,15.18,15.2,1776900.0,10.6719,10.6789,10.5606,10.5745,1776900.0
2011-08-02 15:30:00,15.2,15.21,15.11,15.13,5106900.0,10.5745,10.5815,10.5119,10.5258,5106900.0
2011-08-03 09:30:00,15.12,15.24,15.02,15.24,1487900.0,10.5189,10.6024,10.4493,10.6024,1487900.0
2011-08-03 10:00:00,15.23,15.26,15.1,15.14,1923000.0,10.5954,10.6163,10.505,10.5328,1923000.0
2011-08-03 10:30:00,15.14,15.17,14.99,15.17,2221400.0,10.5328,10.5537,10.4284,10.5537,2221400.0
2011-08-03 11:00:00,15.17,15.24,15.07,15.12,1401200.0,10.5537,10.6024,10.4841,10.5189,1401200.0
2011-08-03 11:30:00,15.13,15.21,15.1,15.1,862400.0,10.5258,10.5815,10.505,10.505,862400.0
2011-08-03 12:00:00,15.11,15.13,15.05,15.1,951000.0,10.5119,10.5258,10.4702,10.505,951000.0
2011-08-03 12:30:00,15.1,15.15,15.07,15.09,590000.0,10.505,10.5398,10.4841,10.498,590000.0
2011-08-03 13:00:00,15.1,15.18,15.04,15.17,579100.0,10.505,10.5606,10.4632,10.5537,579100.0
2011-08-03 13:30:00,15.17,15.35,15.17,15.28,1109300.0,10.5537,10.6789,10.5537,10.6302,1109300.0
2011-08-03 14:00:00,15.28,15.33,15.19,15.21,873000.0,10.6302,10.665,10.5676,10.5815,873000.0
2011-08-03 14:30:00,15.21,15.26,15.15,15.24,899000.0,10.5815,10.6163,10.5398,10.6024,899000.0
2011-08-03 15:00:00,15.24,15.37,15.21,15.31,1546800.0,10.6024,10.6928,10.5815,10.6511,1546800.0
2011-08-03 15:30:00,15.32,15.42,15.29,15.39,2770600.0,10.658,10.7276,10.6372,10.7067,2770600.0
2011-08-04 09:30:00,15.15,15.15,14.96,15.04,1608700.0,10.5398,10.5398,10.4076,10.4632,1608700.0
2011-08-04 10:00:00,15.03,15.05,14.88,14.89,2049500.0,10.4563,10.4702,10.3519,10.3589,2049500.0
2011-08-04 10:30:00,14.89,14.95,14.72,14.75,1785700.0,10.3589,10.4006,10.2406,10.2615,1785700.0
2011-08-04 11:00:00,14.75,14.82,14.65,14.68,2159800.0,10.2615,10.3102,10.1919,10.2128,2159800.0
2011-08-04 11:30:00,14.68,14.79,14.61,14.76,1628800.0,10.2128,10.2893,10.1641,10.2684,1628800.0
2011-08-04 12:00:00,14.76,14.86,14.73,14.84,1591700.0,10.2684,10.338,10.2476,10.3241,1591700.0
2011-08-04 12:30:00,14.84,14.88,14.8,14.81,844000.0,10.3241,10.3519,10.2963,10.3032,844000.0
2011-08-04 13:00:00,14.81,14.86,14.71,14.78,678000.0,10.3032,10.338,10.2337,10.2823,678000.0
2011-08-04 13:30:00,14.79,14.79,14.64,14.67,829100.0,10.2893,10.2893,10.185,10.2058,829100.0
2011-08-04 14:00:00,14.67,14.68,14.53,14.55,1405500.0,10.2058,10.2128,10.1084,10.1223,1405500.0
2011-08-04 14:30:00,14.55,14.71,14.53,14.67,1236800.0,10.1223,10.2337,10.1084,10.2058,1236800.0
2011-08-04 15:00:00,14.66,14.74,14.62,14.62,2854300.0,10.1989,10.2545,10.171,10.171,2854300.0
2011-08-04 15:30:00,14.63,14.66,14.45,14.48,8001700.0,10.178,10.1989,10.0528,10.0736,8001700.0
2011-08-05 09:30:00,14.72,14.86,14.2,14.31,3259700.0,10.2406,10.338,9.8788,9.9554,3259700.0
2011-08-05 10:00:00,14.31,14.55,14.26,14.44,2391300.0,9.9554,10.1223,9.9206,10.0458,2391300.0
2011-08-05 10:30:00,14.44,14.44,14.25,14.31,1476100.0,10.0458,10.0458,9.9136,9.9554,1476100.0
2011-08-05 11:00:00,14.32,14.32,14.03,14.11,2007200.0,9.9623,9.9623,9.7606,9.8162,2007200.0
2011-08-05 11:30:00,14.11,14.15,13.82,13.86,2540900.0,9.8162,9.8441,9.6145,9.6423,2540900.0
2011-08-05 12:00:00,13.86,14.21,13.8,14.11,2814700.0,9.6423,9.8858,9.6006,9.8162,2814700.0
2011-08-05 12:30:00,14.13,14.51,14.08,14.41,1823500.0,9.8301,10.0945,9.7954,10.0249,1823500.0
2011-08-05 13:00:00,14.41,14.51,14.28,14.46,1146400.0,10.0249,10.0945,9.9345,10.0597,1146400.0
2011-08-05 13:30:00,14.45,14.56,14.34,14.49,1253700.0,10.0528,10.1293,9.9762,10.0806,1253700.0
2011-08-05 14:00:00,14.48,14.51,14.36,14.45,1553600.0,10.0736,10.0945,9.9902,10.0528,1553600.0
2011-08-05 14:30:00,14.46,14.5,14.35,14.37,2495900.0,10.0597,10.0876,9.9832,9.9971,2495900.0
2011-08-05 15:00:00,14.37,14.4,14.16,14.23,2534800.0,9.9971,10.018,9.851,9.8997,2534800.0
2011-08-05 15:30:00,14.23,14.4,14.23,14.32,2963000.0,9.8997,10.018,9.8997,9.9623,2963000.0
2011-08-08 09:30:00,13.68,14.01,13.66,13.95,3189500.0,9.5171,9.7467,9.5032,9.7049,3189500.0
2011-08-08 10:00:00,13.95,14.0,13.68,13.71,2237700.0,9.7049,9.7397,9.5171,9.538,2237700.0
2011-08-08 10:30:00,13.71,13.93,13.64,13.77,2520000.0,9.538,9.691,9.4893,9.5797,2520000.0
2011-08-08 11:00:00,13.77,14.05,13.74,14.0,2369700.0,9.5797,9.7745,9.5588,9.7397,2369700.0
2011-08-08 11:30:00,14.01,14.07,13.91,14.05,1639800.0,9.7467,9.7884,9.6771,9.7745,1639800.0
2011-08-08 12:00:00,14.04,14.04,13.92,13.95,1356500.0,9.7675,9.7675,9.6841,9.7049,1356500.0
2011-08-08 12:30:00,13.95,14.03,13.92,13.94,1136500.0,9.7049,9.7606,9.6841,9.698,1136500.0
2011-08-08 13:00:00,13.94,14.01,13.84,13.89,1129100.0,9.698,9.7467,9.6284,9.6632,1129100.0
2011-08-08 13:30:00,13.89,13.89,13.7,13.73,2394900.0,9.6632,9.6632,9.531,9.5519,2394900.0
2011-08-08 14:00:00,13.72,13.84,13.48,13.59,2672100.0,9.5449,9.6284,9.3779,9.4545,2672100.0
2011-08-08 14:30:00,13.59,13.72,13.51,13.55,1970000.0,9.4545,9.5449,9.3988,9.4266,1970000.0
2011-08-08 15:00:00,13.54,13.87,13.54,13.68,2432300.0,9.4197,9.6493,9.4197,9.5171,2432300.0
2011-08-08 15:30:00,13.68,13.7,13.39,13.39,5027000.0,9.5171,9.531,9.3153,9.3153,5027000.0
2011-08-09 09:30:00,13.59,13.9,13.5,13.9,2793900.0,9.4545,9.6701,9.3919,9.6701,2793900.0
2011-08-09 10:00:00,13.9,14.05,13.81,14.05,2634500.0,9.6701,9.7745,9.6075,9.7745,2634500.0
2011-08-09 10:30:00,14.05,14.1,13.96,13.99,1808000.0,9.7745,9.8093,9.7119,9.7328,1808000.0
2011-08-09 11:00:00,13.99,13.99,13.87,13.94,1464400.0,9.7328,9.7328,9.6493,9.698,1464400.0
2011-08-09 11:30:00,13.94,14.08,13.9,14.05,1454300.0,9.698,9.7954,9.6701,9.7745,1454300.0
2011-08-09 12:00:00,14.05,14.09,13.98,13.99,983900.0,9.7745,9.8023,9.7258,9.7328,983900.0
2011-08-09 12:30:00,13.99,14.01,13.88,13.88,692100.0,9.7328,9.7467,9.6562,9.6562,692100.0
2011-08-09 13:00:00,13.89,13.94,13.85,13.91,805100.0,9.6632,9.698,9.6354,9.6771,805100.0
2011-08-09 13:30:00,13.9,13.92,13.77,13.85,1135100.0,9.6701,9.6841,9.5797,9.6354,1135100.0
2011-08-09 14:00:00,13.85,14.05,13.53,13.79,2297100.0,9.6354,9.7745,9.4127,9.5936,2297100.0
2011-08-09 14:30:00,13.79,13.8,13.35,13.61,2624400.0,9.5936,9.6006,9.2875,9.4684,2624400.0
2011-08-09 15:00:00,13.6,13.98,13.5,13.94,2183300.0,9.4614,9.7258,9.3919,9.698,2183300.0
2011-08-09 15:30:00,13.93,14.35,13.81,14.35,4720800.0,9.691,9.9832,9.6075,9.9832,4720800.0
2011-08-10 09:30:00,14.0,14.02,13.66,13.69,2042900.0,9.7397,9.7536,9.5032,9.524,2042900.0
2011-08-10 10:00:00,13.7,13.76,13.45,13.56,1760100.0,9.531,9.5727,9.3571,9.4336,1760100.0
2011-08-10 10:30:00,13.56,13.69,13.4,13.51,1984600.0,9.4336,9.524,9.3223,9.3988,1984600.0
2011-08-10 11:00:00,13.51,13.55,13.37,13.4,1159400.0,9.3988,9.4266,9.3014,9.3223,1159400.0
2011-08-10 11:30:00,13.41,13.54,13.38,13.49,1071400.0,9.3292,9.4197,9.3084,9.3849,1071400.0
2011-08-10 12:00:00,13.49,13.57,13.44,13.44,984900.0,9.3849,9.4406,9.3501,9.3501,984900.0
2011-08-10 12:30:00,13.44,13.54,13.4,13.52,987200.0,9.3501,9.4197,9.3223,9.4058,987200.0
2011-08-10 13:00:00,13.52,13.58,13.43,13.51,1147100.0,9.4058,9.4475,9.3432,9.3988,1147100.0
2011-08-10 13:30:00,13.51,13.66,13.46,13.64,2342300.0,9.3988,9.5032,9.364,9.4893,2342300.0
2011-08-10 14:00:00,13.64,13.73,13.58,13.66,2540200.0,9.4893,9.5519,9.4475,9.5032,2540200.0
2011-08-10 14:30:00,13.66,13.68,13.46,13.46,2125900.0,9.5032,9.5171,9.364,9.364,2125900.0
2011-08-10 15:00:00,13.46,13.52,13.35,13.39,2236600.0,9.364,9.4058,9.2875,9.3153,2236600.0
2011-08-10 15:30:00,13.39,13.42,13.15,13.19,4883800.0,9.3153,9.3362,9.1484,9.1762,4883800.0
2011-08-11 09:30:00,13.54,13.82,13.52,13.73,3422800.0,9.4197,9.6145,9.4058,9.5519,3422800.0
2011-08-11 10:00:00,13.74,13.99,13.72,13.9,2554700.0,9.5588,9.7328,9.5449,9.6701,2554700.0
2011-08-11 10:30:00,13.91,14.07,13.9,13.91,2236800.0,9.6771,9.7884,9.6701,9.6771,2236800.0
2011-08-11 11:00:00,13.92,13.96,13.8,13.9,1096800.0,9.6841,9.7119,9.6006,9.6701,1096800.0
2011-08-11 11:30:00,13.91,13.96,13.83,13.85,2142800.0,9.6771,9.7119,9.6214,9.6354,2142800.0
2011-08-11 12:00:00,13.86,13.91,13.76,13.77,1060300.0,9.6423,9.6771,9.5727,9.5797,1060300.0
2011-08-11 12:30:00,13.78,14.01,13.77,13.98,1594200.0,9.5867,9.7467,9.5797,9.7258,1594200.0
2011-08-11 13:00:00,13.98,13.99,13.89,13.91,1549400.0,9.7258,9.7328,9.6632,9.6771,1549400.0
2011-08-11 13:30:00,13.91,13.96,13.85,13.96,1488600.0,9.6771,9.7119,9.6354,9.7119,1488600.0
2011-08-11 14:00:00,13.95,14.13,13.93,14.11,2179500.0,9.7049,9.8301,9.691,9.8162,2179500.0
2011-08-11 14:30:00,14.12,14.15,14.06,14.14,1875100.0,9.8232,9.8441,9.7815,9.8371,1875100.0
2011-08-11 15:00:00,14.14,14.28,14.1,14.28,3889400.0,9.8371,9.9345,9.8093,9.9345,3889400.0
2011-08-11 15:30:00,14.26,14.42,14.21,14.23,6140300.0,9.9206,10.0319,9.8858,9.8997,6140300.0
2011-08-12 09:30:00,14.41,14.62,14.28,14.3,2560700.0,10.0249,10.171,9.9345,9.9484,2560700.0
2011-08-12 10:00:00,14.3,14.34,14.14,14.24,2072000.0,9.9484,9.9762,9.8371,9.9067,2072000.0
2011-08-12 10:30:00,14.23,14.35,14.18,14.33,1548200.0,9.8997,9.9832,9.8649,9.9693,1548200.0
2011-08-12 11:00:00,14.33,14.41,14.29,14.39,925800.0,9.9693,10.0249,9.9415,10.011,925800.0
2011-08-12 11:30:00,14.38,14.58,14.36,14.54,1099300.0,10.0041,10.1432,9.9902,10.1154,1099300.0
2011-08-12 12:00:00,14.55,14.58,14.45,14.48,795000.0,10.1223,10.1432,10.0528,10.0736,795000.0
2011-08-12 12:30:00,14.49,14.5,14.39,14.45,821600.0,10.0806,10.0876,10.011,10.0528,821600.0
2011-08-12 13:00:00,14.45,14.45,14.36,14.39,492100.0,10.0528,10.0528,9.9902,10.011,492100.0
2011-08-12 13:30:00,14.39,14.48,14.36,14.48,615600.0,10.011,10.0736,9.9902,10.0736,615600.0
2011-08-12 14:00:00,14.48,14.53,14.32,14.39,1097500.0,10.0736,10.1084,9.9623,10.011,1097500.0
2011-08-12 14:30:00,14.38,14.42,14.3,14.34,1006900.0,10.0041,10.0319,9.9484,9.9762,1006900.0
2011-08-12 15:00:00,14.34,14.41,14.33,14.36,730400.0,9.9762,10.0249,9.9693,9.9902,730400.0
2011-08-12 15:30:00,14.36,14.43,14.3,14.4,4510300.0,9.9902,10.0389,9.9484,10.018,4510300.0
2011-08-15 09:30:00,14.6,14.75,14.59,14.62,1841600.0,10.1571,10.2615,10.1502,10.171,1841600.0
2011-08-15 10:00:00,14.62,14.85,14.57,14.85,1639800.0,10.171,10.331,10.1363,10.331,1639800.0
2011-08-15 10:30:00,14.85,15.03,14.85,14.98,2780700.0,10.331,10.4563,10.331,10.4215,2780700.0
2011-08-15 11:00:00,14.97,14.98,14.76,14.78,1419400.0,10.4145,10.4215,10.2684,10.2823,1419400.0
2011-08-15 11:30:00,14.79,14.9,14.76,14.85,1079300.0,10.2893,10.3658,10.2684,10.331,1079300.0
2011-08-15 12:00:00,14.85,14.92,14.83,14.92,778000.0,10.331,10.3797,10.3171,10.3797,778000.0
2011-08-15 12:30:00,14.91,15.02,14.89,15.0,939100.0,10.3728,10.4493,10.3589,10.4354,939100.0
2011-08-15 13:00:00,15.0,15.03,14.93,15.02,1566000.0,10.4354,10.4563,10.3867,10.4493,1566000.0
2011-08-15 13:30:00,15.02,15.17,14.98,15.16,1873500.0,10.4493,10.5537,10.4215,10.5467,1873500.0
2011-08-15 14:00:00,15.16,15.33,15.15,15.28,3214700.0,10.5467,10.665,10.5398,10.6302,3214700.0
2011-08-15 14:30:00,15.28,15.29,15.19,15.23,1296200.0,10.6302,10.6372,10.5676,10.5954,1296200.0
2011-08-15 15:00:00,15.23,15.36,15.22,15.36,2279000.0,10.5954,10.6859,10.5885,10.6859,2279000.0
2011-08-15 15:30:00,15.36,15.59,15.35,15.57,7868100.0,10.6859,10.8459,10.6789,10.8319,7868100.0
2011-08-16 09:30:00,15.24,15.5,15.23,15.32,2555800.0,10.6024,10.7832,10.5954,10.658,2555800.0
2011-08-16 10:00:00,15.31,15.36,15.24,15.31,1751400.0,10.6511,10.6859,10.6024,10.6511,1751400.0
2011-08-16 10:30:00,15.31,15.38,15.21,15.38,1488400.0,10.6511,10.6998,10.5815,10.6998,1488400.0
2011-08-16 11:00:00,15.37,15.38,15.07,15.07,1617700.0,10.6928,10.6998,10.4841,10.4841,1617700.0
2011-08-16 11:30:00,15.07,15.2,14.99,15.13,1737300.0,10.4841,10.5745,10.4284,10.5258,1737300.0
2011-08-16 12:00:00,15.13,15.2,15.0,15.01,2311200.0,10.5258,10.5745,10.4354,10.4424,2311200.0
2011-08-16 12:30:00,15.01,15.13,15.01,15.09,2177400.0,10.4424,10.5258,10.4424,10.498,2177400.0
2011-08-16 13:00:00,15.09,15.12,15.0,15.09,2266600.0,10.498,10.5189,10.4354,10.498,2266600.0
2011-08-16 13:30:00,15.09,15.16,15.04,15.07,1093700.0,10.498,10.5467,10.4632,10.4841,1093700.0
2011-08-16 14:00:00,15.08,15.16,15.07,15.14,968300.0,10.4911,10.5467,10.4841,10.5328,968300.0
2011-08-16 14:30:00,15.15,15.15,15.07,15.08,1062600.0,10.5398,10.5398,10.4841,10.4911,1062600.0
2011-08-16 15:00:00,15.08,15.22,15.06,15.21,1537300.0,10.4911,10.5885,10.4771,10.5815,1537300.0
2011-08-16 15:30:00,15.22,15.26,15.13,15.17,3223100.0,10.5885,10.6163,10.5258,10.5537,3223100.0
2011-08-17 09:30:00,15.22,15.24,15.11,15.19,1412500.0,10.5885,10.6024,10.5119,10.5676,1412500.0
2011-08-17 10:00:00,15.19,15.21,15.09,15.17,1247600.0,10.5676,10.5815,10.498,10.5537,1247600.0
2011-08-17 10:30:00,15.17,15.22,15.13,15.15,1251400.0,10.5537,10.5885,10.5258,10.5398,1251400.0
2011-08-17 11:00:00,15.15,15.19,15.12,15.13,1029900.0,10.5398,10.5676,10.5189,10.5258,1029900.0
2011-08-17 11:30:00,15.14,15.16,15.07,15.12,1586200.0,10.5328,10.5467,10.4841,10.5189,1586200.0
2011-08-17 12:00:00,15.12,15.15,15.08,15.13,982600.0,10.5189,10.5398,10.4911,10.5258,982600.0
2011-08-17 12:30:00,15.13,15.16,15.08,15.11,792000.0,10.5258,10.5467,10.4911,10.5119,792000.0
2011-08-17 13:00:00,15.11,15.11,15.06,15.08,1461100.0,10.5119,10.5119,10.4771,10.4911,1461100.0
2011-08-17 13:30:00,15.08,15.09,15.0,15.05,1395800.0,10.4911,10.498,10.4354,10.4702,1395800.0
2011-08-17 14:00:00,15.06,15.09,15.02,15.03,1119500.0,10.4771,10.498,10.4493,10.4563,1119500.0
2011-08-17 14:30:00,15.03,15.06,14.99,15.06,989000.0,10.4563,10.4771,10.4284,10.4771,989000.0
2011-08-17 15:00:00,15.05,15.11,15.02,15.05,1319300.0,10.4702,10.5119,10.4493,10.4702,1319300.0
2011-08-17 15:30:00,15.06,15.08,15.03,15.06,1815800.0,10.4771,10.4911,10.4563,10.4771,1815800.0
2011-08-18 09:30:00,14.62,14.67,14.29,14.32,2550500.0,10.171,10.2058,9.9415,9.9623,2550500.0
2011-08-18 10:00:00,14.32,14.6,14.2,14.56,5118400.0,9.9623,10.1571,9.8788,10.1293,5118400.0
2011-08-18 10:30:00,14.56,14.61,14.47,14.56,1596600.0,10.1293,10.1641,10.0667,10.1293,1596600.0
2011-08-18 11:00:00,14.57,14.67,14.54,14.67,1561400.0,10.1363,10.2058,10.1154,10.2058,1561400.0
2011-08-18 11:30:00,14.67,14.8,14.66,14.75,1648500.0,10.2058,10.2963,10.1989,10.2615,1648500.0
2011-08-18 12:00:00,14.76,14.9,14.69,14.82,1368800.0,10.2684,10.3658,10.2197,10.3102,1368800.0
2011-08-18 12:30:00,14.82,14.82,14.61,14.66,979300.0,10.3102,10.3102,10.1641,10.1989,979300.0
2011-08-18 13:00:00,14.66,14.67,14.5,14.52,625500.0,10.1989,10.2058,10.0876,10.1015,625500.0
2011-08-18 13:30:00,14.52,14.53,14.45,14.5,1022900.0,10.1015,10.1084,10.0528,10.0876,1022900.0
2011-08-18 14:00:00,14.5,14.62,14.5,14.6,1505000.0,10.0876,10.171,10.0876,10.1571,1505000.0
2011-08-18 14:30:00,14.59,14.62,14.45,14.45,1355500.0,10.1502,10.171,10.0528,10.0528,1355500.0
2011-08-18 15:00:00,14.45,14.51,14.39,14.46,2399400.0,10.0528,10.0945,10.011,10.0597,2399400.0
2011-08-18 15:30:00,14.46,14.5,14.26,14.38,5753300.0,10.0597,10.0876,9.9206,10.0041,5753300.0
2011-08-19 09:30:00,14.25,14.42,14.16,14.35,2508000.0,9.9136,10.0319,9.851,9.9832,2508000.0
2011-08-19 10:00:00,14.35,14.77,14.31,14.72,1669800.0,9.9832,10.2754,9.9554,10.2406,1669800.0
2011-08-19 10:30:00,14.72,14.84,14.55,14.59,1513000.0,10.2406,10.3241,10.1223,10.1502,1513000.0
2011-08-19 11:00:00,14.59,14.61,14.47,14.53,790800.0,10.1502,10.1641,10.0667,10.1084,790800.0
2011-08-19 11:30:00,14.53,14.57,14.46,14.54,2104100.0,10.1084,10.1363,10.0597,10.1154,2104100.0
2011-08-19 12:00:00,14.54,14.57,14.49,14.53,901400.0,10.1154,10.1363,10.0806,10.1084,901400.0
2011-08-19 12:30:00,14.54,14.6,14.5,14.51,713500.0,10.1154,10.1571,10.0876,10.0945,713500.0
2011-08-19 13:00:00,14.5,14.58,14.49,14.51,907000.0,10.0876,10.1432,10.0806,10.0945,907000.0
2011-08-19 13:30:00,14.51,14.53,14.42,14.5,1312900.0,10.0945,10.1084,10.0319,10.0876,1312900.0
2011-08-19 14:00:00,14.5,14.52,14.4,14.44,1654800.0,10.0876,10.1015,10.018,10.0458,1654800.0
2011-08-19 14:30:00,14.45,14.56,14.4,14.5,2015500.0,10.0528,10.1293,10.018,10.0876,2015500.0
2011-08-19 15:00:00,14.48,14.49,14.36,14.41,2198700.0,10.0736,10.0806,9.9902,10.0249,2198700.0
2011-08-19 15:30:00,14.41,14.44,14.29,14.33,2529400.0,10.0249,10.0458,9.9415,9.9693,2529400.0
2011-08-22 09:30:00,15.04,15.04,14.55,14.6,1473800.0,10.4632,10.4632,10.1223,10.1571,1473800.0
2011-08-22 10:00:00,14.6,14.63,14.51,14.6,1040400.0,10.1571,10.178,10.0945,10.1571,1040400.0
2011-08-22 10:30:00,14.6,14.63,14.46,14.47,1141100.0,10.1571,10.178,10.0597,10.0667,1141100.0
2011-08-22 11:00:00,14.46,14.54,14.36,14.4,1082900.0,10.0597,10.1154,9.9902,10.018,1082900.0
2011-08-22 11:30:00,14.41,14.44,14.32,14.35,1099500.0,10.0249,10.0458,9.9623,9.9832,1099500.0
2011-08-22 12:00:00,14.36,14.41,14.32,14.34,812200.0,9.9902,10.0249,9.9623,9.9762,812200.0
2011-08-22 12:30:00,14.34,14.46,14.26,14.45,908800.0,9.9762,10.0597,9.9206,10.0528,908800.0
2011-08-22 13:00:00,14.45,14.45,14.32,14.32,1115300.0,10.0528,10.0528,9.9623,9.9623,1115300.0
2011-08-22 13:30:00,14.33,14.36,14.15,14.23,1494700.0,9.9693,9.9902,9.8441,9.8997,1494700.0
2011-08-22 14:00:00,14.23,14.28,14.19,14.2,2512100.0,9.8997,9.9345,9.8719,9.8788,2512100.0
2011-08-22 14:30:00,14.21,14.24,14.12,14.13,2618900.0,9.8858,9.9067,9.8232,9.8301,2618900.0
2011-08-22 15:00:00,14.13,14.23,14.12,14.22,1733600.0,9.8301,9.8997,9.8232,9.8928,1733600.0
2011-08-22 15:30:00,14.22,14.28,14.08,14.15,4103500.0,9.8928,9.9345,9.7954,9.8441,4103500.0
2011-08-23 09:30:00,14.22,14.36,14.14,14.16,1100000.0,9.8928,9.9902,9.8371,9.851,1100000.0
2011-08-23 10:00:00,14.16,14.43,14.16,14.26,1685000.0,9.851,10.0389,9.851,9.9206,1685000.0
2011-08-23 10:30:00,14.25,14.27,14.13,14.13,1878600.0,9.9136,9.9275,9.8301,9.8301,1878600.0
2011-08-23 11:00:00,14.14,14.26,14.14,14.25,1203700.0,9.8371,9.9206,9.8371,9.9136,1203700.0
2011-08-23 11:30:00,14.25,14.36,14.23,14.32,1231400.0,9.9136,9.9902,9.8997,9.9623,1231400.0
2011-08-23 12:00:00,14.33,14.37,14.26,14.36,1001000.0,9.9693,9.9971,9.9206,9.9902,1001000.0
2011-08-23 12:30:00,14.35,14.46,14.32,14.42,975400.0,9.9832,10.0597,9.9623,10.0319,975400.0
2011-08-23 13:00:00,14.42,14.44,14.31,14.32,766400.0,10.0319,10.0458,9.9554,9.9623,766400.0
2011-08-23 13:30:00,14.32,14.34,14.18,14.27,1285300.0,9.9623,9.9762,9.8649,9.9275,1285300.0
2011-08-23 14:00:00,14.27,14.3,14.17,14.26,1119400.0,9.9275,9.9484,9.858,9.9206,1119400.0
2011-08-23 14:30:00,14.27,14.36,14.26,14.35,1105700.0,9.9275,9.9902,9.9206,9.9832,1105700.0
2011-08-23 15:00:00,14.35,14.56,14.35,14.48,1373000.0,9.9832,10.1293,9.9832,10.0736,1373000.0
2011-08-23 15:30:00,14.47,14.58,14.44,14.58,2399900.0,10.0667,10.1432,10.0458,10.1432,2399900.0
2011-08-24 09:30:00,14.47,14.47,14.2,14.38,1538300.0,10.0667,10.0667,9.8788,10.0041,1538300.0
2011-08-24 10:00:00,14.38,14.49,14.35,14.36,1077600.0,10.0041,10.0806,9.9832,9.9902,1077600.0
2011-08-24 10:30:00,14.36,14.39,14.23,14.23,1135700.0,9.9902,10.011,9.8997,9.8997,1135700.0
2011-08-24 11:00:00,14.24,14.29,14.12,14.25,1119300.0,9.9067,9.9415,9.8232,9.9136,1119300.0
2011-08-24 11:30:00,14.25,14.29,14.17,14.19,681400.0,9.9136,9.9415,9.858,9.8719,681400.0
2011-08-24 12:00:00,14.19,14.19,14.07,14.13,930200.0,9.8719,9.8719,9.7884,9.8301,930200.0
2011-08-24 12:30:00,14.14,14.3,14.11,14.29,781300.0,9.8371,9.9484,9.8162,9.9415,781300.0
2011-08-24 13:00:00,14.29,14.39,14.26,14.35,881200.0,9.9415,10.011,9.9206,9.9832,881200.0
2011-08-24 13:30:00,14.35,14.37,14.25,14.37,673200.0,9.9832,9.9971,9.9136,9.9971,673200.0
2011-08-24 14:00:00,14.36,14.39,14.29,14.32,776900.0,9.9902,10.011,9.9415,9.9623,776900.0
2011-08-24 14:30:00,14.32,14.35,14.24,14.27,1310600.0,9.9623,9.9832,9.9067,9.9275,1310600.0
2011-08-24 15:00:00,14.27,14.4,14.27,14.36,1097000.0,9.9275,10.018,9.9275,9.9902,1097000.0
2011-08-24 15:30:00,14.36,14.49,14.35,14.47,1796800.0,9.9902,10.0806,9.9832,10.0667,1796800.0
2011-08-25 09:30:00,14.56,14.62,14.46,14.5,1210500.0,10.1293,10.171,10.0597,10.0876,1210500.0
2011-08-25 10:00:00,14.5,14.54,14.31,14.37,1197000.0,10.0876,10.1154,9.9554,9.9971,1197000.0
2011-08-25 10:30:00,14.37,14.4,14.26,14.33,1100500.0,9.9971,10.018,9.9206,9.9693,1100500.0
2011-08-25 11:00:00,14.33,14.44,14.28,14.4,1229900.0,9.9693,10.0458,9.9345,10.018,1229900.0
2011-08-25 11:30:00,14.4,14.44,14.25,14.26,789700.0,10.018,10.0458,9.9136,9.9206,789700.0
2011-08-25 12:00:00,14.26,14.3,14.22,14.24,687500.0,9.9206,9.9484,9.8928,9.9067,687500.0
2011-08-25 12:30:00,14.25,14.25,14.16,14.25,1028300.0,9.9136,9.9136,9.851,9.9136,1028300.0
2011-08-25 13:00:00,14.25,14.4,14.24,14.32,1641200.0,9.9136,10.018,9.9067,9.9623,1641200.0
2011-08-25 13:30:00,14.33,14.34,14.25,14.29,842600.0,9.9693,9.9762,9.9136,9.9415,842600.0
2011-08-25 14:00:00,14.3,14.32,14.21,14.23,965800.0,9.9484,9.9623,9.8858,9.8997,965800.0
2011-08-25 14:30:00,14.23,14.29,14.13,14.13,1380600.0,9.8997,9.9415,9.8301,9.8301,1380600.0
2011-08-25 15:00:00,14.13,14.22,14.11,14.13,1941900.0,9.8301,9.8928,9.8162,9.8301,1941900.0
2011-08-25 15:30:00,14.13,14.16,14.0,14.03,4183900.0,9.8301,9.851,9.7397,9.7606,4183900.0
2011-08-26 09:30:00,13.96,14.02,13.71,13.85,2346400.0,9.7119,9.7536,9.538,9.6354,2346400.0
2011-08-26 10:00:00,13.85,13.98,13.62,13.89,2935500.0,9.6354,9.7258,9.4753,9.6632,2935500.0
2011-08-26 10:30:00,13.89,14.07,13.81,13.9,1816400.0,9.6632,9.7884,9.6075,9.6701,1816400.0
2011-08-26 11:00:00,13.89,14.14,13.86,14.09,1482000.0,9.6632,9.8371,9.6423,9.8023,1482000.0
2011-08-26 11:30:00,14.08,14.2,14.07,14.16,1325200.0,9.7954,9.8788,9.7884,9.851,1325200.0
2011-08-26 12:00:00,14.17,14.34,14.16,14.33,1435600.0,9.858,9.9762,9.851,9.9693,1435600.0
2011-08-26 12:30:00,14.34,14.35,14.23,14.26,1268700.0,9.9762,9.9832,9.8997,9.9206,1268700.0
2011-08-26 13:00:00,14.26,14.29,14.23,14.28,1200400.0,9.9206,9.9415,9.8997,9.9345,1200400.0
2011-08-26 13:30:00,14.28,14.35,14.26,14.33,1404400.0,9.9345,9.9832,9.9206,9.9693,1404400.0
2011-08-26 14:00:00,14.34,14.43,14.33,14.4,1640500.0,9.9762,10.0389,9.9693,10.018,1640500.0
2011-08-26 14:30:00,14.4,14.48,14.39,14.44,1209500.0,10.018,10.0736,10.011,10.0458,1209500.0
2011-08-26 15:00:00,14.44,14.44,14.25,14.27,1252900.0,10.0458,10.0458,9.9136,9.9275,1252900.0
2011-08-26 15:30:00,14.27,14.38,14.26,14.36,2434200.0,9.9275,10.0041,9.9206,9.9902,2434200.0
2011-08-29 09:30:00,14.56,14.89,14.56,14.88,1474400.0,10.1629,10.3932,10.1629,10.3862,1474400.0
2011-08-29 10:00:00,14.87,15.03,14.8,14.91,1371700.0,10.3792,10.4909,10.3304,10.4072,1371700.0
2011-08-29 10:30:00,14.92,14.98,14.88,14.93,561600.0,10.4141,10.456,10.3862,10.4211,561600.0
2011-08-29 11:00:00,14.93,14.96,14.87,14.94,431400.0,10.4211,10.4421,10.3792,10.4281,431400.0
2011-08-29 11:30:00,14.94,14.97,14.92,14.95,403000.0,10.4281,10.449,10.4141,10.4351,403000.0
2011-08-29 12:00:00,14.95,15.02,14.94,15.02,474500.0,10.4351,10.4839,10.4281,10.4839,474500.0
2011-08-29 12:30:00,15.01,15.03,15.0,15.0,383900.0,10.477,10.4909,10.47,10.47,383900.0
2011-08-29 13:00:00,15.01,15.08,15.0,15.04,487400.0,10.477,10.5258,10.47,10.4979,487400.0
2011-08-29 13:30:00,15.04,15.05,14.97,14.99,413300.0,10.4979,10.5049,10.449,10.463,413300.0
2011-08-29 14:00:00,15.0,15.07,14.99,15.07,413500.0,10.47,10.5188,10.463,10.5188,413500.0
2011-08-29 14:30:00,15.07,15.11,15.04,15.04,430400.0,10.5188,10.5468,10.4979,10.4979,430400.0
2011-08-29 15:00:00,15.04,15.09,15.02,15.08,524800.0,10.4979,10.5328,10.4839,10.5258,524800.0
2011-08-29 15:30:00,15.07,15.13,15.07,15.09,1947200.0,10.5188,10.5607,10.5188,10.5328,1947200.0
2011-08-30 09:30:00,15.02,15.06,14.8,14.87,1040200.0,10.4839,10.5119,10.3304,10.3792,1040200.0
2011-08-30 10:00:00,14.86,14.87,14.71,14.83,921400.0,10.3723,10.3792,10.2676,10.3513,921400.0
2011-08-30 10:30:00,14.84,14.87,14.76,14.81,700700.0,10.3583,10.3792,10.3025,10.3374,700700.0
2011-08-30 11:00:00,14.82,14.89,14.77,14.87,1739400.0,10.3443,10.3932,10.3094,10.3792,1739400.0
2011-08-30 11:30:00,14.87,14.88,14.81,14.83,2747800.0,10.3792,10.3862,10.3374,10.3513,2747800.0
2011-08-30 12:00:00,14.84,14.86,14.79,14.79,1004000.0,10.3583,10.3723,10.3234,10.3234,1004000.0
2011-08-30 12:30:00,14.79,14.8,14.67,14.68,683000.0,10.3234,10.3304,10.2396,10.2466,683000.0
2011-08-30 13:00:00,14.68,14.77,14.66,14.74,562400.0,10.2466,10.3094,10.2327,10.2885,562400.0
2011-08-30 13:30:00,14.74,14.79,14.7,14.78,605600.0,10.2885,10.3234,10.2606,10.3164,605600.0
2011-08-30 14:00:00,14.78,14.85,14.74,14.82,1551300.0,10.3164,10.3653,10.2885,10.3443,1551300.0
2011-08-30 14:30:00,14.82,14.85,14.76,14.84,1501500.0,10.3443,10.3653,10.3025,10.3583,1501500.0
2011-08-30 15:00:00,14.84,14.88,14.81,14.87,968100.0,10.3583,10.3862,10.3374,10.3792,968100.0
2011-08-30 15:30:00,14.87,14.96,14.82,14.82,1844700.0,10.3792,10.4421,10.3443,10.3443,1844700.0
2011-08-31 09:30:00,14.99,15.15,14.94,15.08,1257000.0,10.463,10.5747,10.4281,10.5258,1257000.0
2011-08-31 10:00:00,15.08,15.24,15.07,15.16,1173000.0,10.5258,10.6375,10.5188,10.5817,1173000.0
2011-08-31 10:30:00,15.16,15.19,15.13,15.16,588000.0,10.5817,10.6026,10.5607,10.5817,588000.0
2011-08-31 11:00:00,15.15,15.16,14.98,15.02,805400.0,10.5747,10.5817,10.456,10.4839,805400.0
2011-08-31 11:30:00,15.02,15.06,14.98,15.0,774400.0,10.4839,10.5119,10.456,10.47,774400.0
2011-08-31 12:00:00,15.0,15.07,14.99,15.06,463300.0,10.47,10.5188,10.463,10.5119,463300.0
2011-08-31 12:30:00,15.05,15.14,15.05,15.12,373100.0,10.5049,10.5677,10.5049,10.5537,373100.0
2011-08-31 13:00:00,15.12,15.15,15.05,15.06,309800.0,10.5537,10.5747,10.5049,10.5119,309800.0
2011-08-31 13:30:00,15.07,15.1,14.99,15.0,525200.0,10.5188,10.5398,10.463,10.47,525200.0
2011-08-31 14:00:00,15.0,15.05,14.95,15.04,661200.0,10.47,10.5049,10.4351,10.4979,661200.0
2011-08-31 14:30:00,15.03,15.04,14.9,14.96,857700.0,10.4909,10.4979,10.4002,10.4421,857700.0
2011-08-31 15:00:00,14.96,15.0,14.87,14.96,1476600.0,10.4421,10.47,10.3792,10.4421,1476600.0
2011-08-31 15:30:00,14.95,15.1,14.94,15.02,3071400.0,10.4351,10.5398,10.4281,10.4839,3071400.0
2011-09-01 09:30:00,15.07,15.19,14.97,15.12,1145100.0,10.5188,10.6026,10.449,10.5537,1145100.0
2011-09-01 10:00:00,15.12,15.28,15.09,15.16,1237600.0,10.5537,10.6654,10.5328,10.5817,1237600.0
2011-09-01 10:30:00,15.16,15.18,15.05,15.08,518000.0,10.5817,10.5956,10.5049,10.5258,518000.0
2011-09-01 11:00:00,15.09,15.11,14.96,15.01,848600.0,10.5328,10.5468,10.4421,10.477,848600.0
2011-09-01 11:30:00,15.01,15.08,15.01,15.07,1461500.0,10.477,10.5258,10.477,10.5188,1461500.0
2011-09-01 12:00:00,15.07,15.07,14.98,15.06,536900.0,10.5188,10.5188,10.456,10.5119,536900.0
2011-09-01 12:30:00,15.06,15.08,14.95,14.95,499100.0,10.5119,10.5258,10.4351,10.4351,499100.0
2011-09-01 13:00:00,14.95,14.99,14.93,14.97,658700.0,10.4351,10.463,10.4211,10.449,658700.0
2011-09-01 13:30:00,14.97,14.98,14.85,14.86,1096600.0,10.449,10.456,10.3653,10.3723,1096600.0
2011-09-01 14:00:00,14.86,14.88,14.8,14.85,1045700.0,10.3723,10.3862,10.3304,10.3653,1045700.0
2011-09-01 14:30:00,14.85,14.89,14.82,14.84,802700.0,10.3653,10.3932,10.3443,10.3583,802700.0
2011-09-01 15:00:00,14.84,14.86,14.78,14.83,1065200.0,10.3583,10.3723,10.3164,10.3513,1065200.0
2011-09-01 15:30:00,14.83,14.83,14.71,14.72,3377100.0,10.3513,10.3513,10.2676,10.2745,3377100.0
2011-09-02 09:30:00,14.5,14.52,14.3,14.38,1204900.0,10.121,10.1349,9.9814,10.0372,1204900.0
2011-09-02 10:00:00,14.38,14.42,14.31,14.31,800100.0,10.0372,10.0651,9.9884,9.9884,800100.0
2011-09-02 10:30:00,14.31,14.34,14.22,14.34,801600.0,9.9884,10.0093,9.9255,10.0093,801600.0
2011-09-02 11:00:00,14.33,14.36,14.29,14.32,610000.0,10.0023,10.0233,9.9744,9.9953,610000.0
2011-09-02 11:30:00,14.32,14.33,14.24,14.26,557200.0,9.9953,10.0023,9.9395,9.9535,557200.0
2011-09-02 12:00:00,14.27,14.29,14.23,14.24,446500.0,9.9604,9.9744,9.9325,9.9395,446500.0
2011-09-02 12:30:00,14.24,14.26,14.22,14.23,391800.0,9.9395,9.9535,9.9255,9.9325,391800.0
2011-09-02 13:00:00,14.24,14.25,14.19,14.21,424300.0,9.9395,9.9465,9.9046,9.9186,424300.0
2011-09-02 13:30:00,14.22,14.25,14.15,14.16,443700.0,9.9255,9.9465,9.8767,9.8837,443700.0
2011-09-02 14:00:00,14.15,14.18,14.09,14.12,843100.0,9.8767,9.8976,9.8348,9.8557,843100.0
2011-09-02 14:30:00,14.12,14.12,14.0,14.0,1211100.0,9.8557,9.8557,9.772,9.772,1211100.0
2011-09-02 15:00:00,14.01,14.1,13.99,14.1,858200.0,9.779,9.8418,9.765,9.8418,858200.0
2011-09-02 15:30:00,14.09,14.19,14.07,14.13,2320000.0,9.8348,9.9046,9.8208,9.8627,2320000.0
2011-09-06 09:30:00,13.72,13.83,13.59,13.75,1416700.0,9.5765,9.6533,9.4858,9.5975,1416700.0
2011-09-06 10:00:00,13.75,13.85,13.62,13.67,1444700.0,9.5975,9.6673,9.5067,9.5416,1444700.0
2011-09-06 10:30:00,13.67,13.74,13.62,13.74,1041200.0,9.5416,9.5905,9.5067,9.5905,1041200.0
2011-09-06 11:00:00,13.74,13.77,13.69,13.75,768900.0,9.5905,9.6114,9.5556,9.5975,768900.0
2011-09-06 11:30:00,13.75,13.79,13.71,13.78,936400.0,9.5975,9.6254,9.5696,9.6184,936400.0
2011-09-06 12:00:00,13.77,13.82,13.74,13.81,597700.0,9.6114,9.6463,9.5905,9.6394,597700.0
2011-09-06 12:30:00,13.81,13.82,13.75,13.77,497200.0,9.6394,9.6463,9.5975,9.6114,497200.0
2011-09-06 13:00:00,13.76,13.83,13.74,13.83,806200.0,9.6045,9.6533,9.5905,9.6533,806200.0
2011-09-06 13:30:00,13.82,13.93,13.8,13.92,876800.0,9.6463,9.7231,9.6324,9.7161,876800.0
2011-09-06 14:00:00,13.92,14.03,13.9,14.01,844600.0,9.7161,9.7929,9.7022,9.779,844600.0
2011-09-06 14:30:00,14.0,14.01,13.91,13.92,1061300.0,9.772,9.779,9.7092,9.7161,1061300.0
2011-09-06 15:00:00,13.92,13.93,13.84,13.89,1375500.0,9.7161,9.7231,9.6603,9.6952,1375500.0
2011-09-06 15:30:00,13.88,14.08,13.86,14.05,3426600.0,9.6882,9.8278,9.6743,9.8069,3426600.0
2011-09-07 09:30:00,14.32,14.37,14.21,14.36,1559600.0,9.9953,10.0302,9.9186,10.0233,1559600.0
2011-09-07 10:00:00,14.35,14.35,14.23,14.27,1009300.0,10.0163,10.0163,9.9325,9.9604,1009300.0
2011-09-07 10:30:00,14.26,14.29,14.15,14.19,1006900.0,9.9535,9.9744,9.8767,9.9046,1006900.0
2011-09-07 11:00:00,14.19,14.31,14.18,14.29,984700.0,9.9046,9.9884,9.8976,9.9744,984700.0
2011-09-07 11:30:00,14.28,14.31,14.25,14.27,696600.0,9.9674,9.9884,9.9465,9.9604,696600.0
2011-09-07 12:00:00,14.26,14.33,14.26,14.32,629700.0,9.9535,10.0023,9.9535,9.9953,629700.0
2011-09-07 12:30:00,14.32,14.37,14.31,14.34,675500.0,9.9953,10.0302,9.9884,10.0093,675500.0
2011-09-07 13:00:00,14.34,14.44,14.32,14.44,772700.0,10.0093,10.0791,9.9953,10.0791,772700.0
2011-09-07 13:30:00,14.44,14.45,14.33,14.37,642600.0,10.0791,10.0861,10.0023,10.0302,642600.0
2011-09-07 14:00:00,14.37,14.45,14.35,14.43,900900.0,10.0302,10.0861,10.0163,10.0721,900900.0
2011-09-07 14:30:00,14.43,14.52,14.42,14.49,1208500.0,10.0721,10.1349,10.0651,10.114,1208500.0
2011-09-07 15:00:00,14.49,14.5,14.45,14.5,1397300.0,10.114,10.121,10.0861,10.121,1397300.0
2011-09-07 15:30:00,14.5,14.52,14.41,14.52,3861300.0,10.121,10.1349,10.0582,10.1349,3861300.0
2011-09-08 09:30:00,14.2,14.54,14.2,14.47,1786500.0,9.9116,10.1489,9.9116,10.1,1786500.0
2011-09-08 10:00:00,14.48,14.76,14.43,14.72,1594000.0,10.107,10.3025,10.0721,10.2745,1594000.0
2011-09-08 10:30:00,14.71,14.78,14.69,14.74,2019800.0,10.2676,10.3164,10.2536,10.2885,2019800.0
2011-09-08 11:00:00,14.74,14.75,14.63,14.64,1105300.0,10.2885,10.2955,10.2117,10.2187,1105300.0
2011-09-08 11:30:00,14.63,14.68,14.52,14.56,935100.0,10.2117,10.2466,10.1349,10.1629,935100.0
2011-09-08 12:00:00,14.56,14.62,14.53,14.57,576200.0,10.1629,10.2047,10.1419,10.1698,576200.0
2011-09-08 12:30:00,14.57,14.58,14.48,14.51,1311800.0,10.1698,10.1768,10.107,10.128,1311800.0
2011-09-08 13:00:00,14.51,14.54,14.49,14.53,980400.0,10.128,10.1489,10.114,10.1419,980400.0
2011-09-08 13:30:00,14.53,14.59,14.41,14.42,1882700.0,10.1419,10.1838,10.0582,10.0651,1882700.0
2011-09-08 14:00:00,14.42,14.44,14.36,14.38,2146600.0,10.0651,10.0791,10.0233,10.0372,2146600.0
2011-09-08 14:30:00,14.38,14.44,14.36,14.39,985800.0,10.0372,10.0791,10.0233,10.0442,985800.0
2011-09-08 15:00:00,14.39,14.41,14.31,14.4,1231300.0,10.0442,10.0582,9.9884,10.0512,1231300.0
2011-09-08 15:30:00,14.41,14.43,14.32,14.35,3973700.0,10.0582,10.0721,9.9953,10.0163,3973700.0
2011-09-09 09:30:00,14.19,14.26,13.98,14.0,2083200.0,9.9046,9.9535,9.758,9.772,2083200.0
2011-09-09 10:00:00,14.0,14.06,13.92,14.03,1501000.0,9.772,9.8139,9.7161,9.7929,1501000.0
2011-09-09 10:30:00,14.03,14.04,13.9,13.91,1405300.0,9.7929,9.7999,9.7022,9.7092,1405300.0
2011-09-09 11:00:00,13.92,13.93,13.68,13.7,1610900.0,9.7161,9.7231,9.5486,9.5626,1610900.0
2011-09-09 11:30:00,13.7,13.72,13.53,13.64,1693500.0,9.5626,9.5765,9.4439,9.5207,1693500.0
2011-09-09 12:00:00,13.64,13.65,13.5,13.5,1943000.0,9.5207,9.5277,9.423,9.423,1943000.0
2011-09-09 12:30:00,13.51,13.6,13.49,13.59,2235400.0,9.43,9.4928,9.416,9.4858,2235400.0
2011-09-09 13:00:00,13.6,13.63,13.52,13.58,2427700.0,9.4928,9.5137,9.4369,9.4788,2427700.0
2011-09-09 13:30:00,13.58,13.59,13.49,13.5,2446400.0,9.4788,9.4858,9.416,9.423,2446400.0
2011-09-09 14:00:00,13.5,13.56,13.49,13.51,1758000.0,9.423,9.4649,9.416,9.43,1758000.0
2011-09-09 14:30:00,13.51,13.56,13.5,13.51,1747000.0,9.43,9.4649,9.423,9.43,1747000.0
2011-09-09 15:00:00,13.51,13.56,13.49,13.53,3001300.0,9.43,9.4649,9.416,9.4439,3001300.0
2011-09-09 15:30:00,13.53,13.65,13.53,13.58,4351000.0,9.4439,9.5277,9.4439,9.4788,4351000.0
2011-09-12 09:30:00,13.41,13.51,13.26,13.4,3172300.0,9.3602,9.43,9.2555,9.3532,3172300.0
2011-09-12 10:00:00,13.4,13.44,13.26,13.27,3367100.0,9.3532,9.3811,9.2555,9.2624,3367100.0
2011-09-12 10:30:00,13.26,13.28,13.14,13.15,1402300.0,9.2555,9.2694,9.1717,9.1787,1402300.0
2011-09-12 11:00:00,13.15,13.27,13.11,13.27,1382300.0,9.1787,9.2624,9.1508,9.2624,1382300.0
2011-09-12 11:30:00,13.27,13.38,13.25,13.34,1886700.0,9.2624,9.3392,9.2485,9.3113,1886700.0
2011-09-12 12:00:00,13.35,13.4,13.3,13.39,1129300.0,9.3183,9.3532,9.2834,9.3462,1129300.0
2011-09-12 12:30:00,13.39,13.4,13.32,13.37,1041500.0,9.3462,9.3532,9.2973,9.3322,1041500.0
2011-09-12 13:00:00,13.37,13.41,13.33,13.34,980700.0,9.3322,9.3602,9.3043,9.3113,980700.0
2011-09-12 13:30:00,13.34,13.4,13.27,13.38,2646400.0,9.3113,9.3532,9.2624,9.3392,2646400.0
2011-09-12 14:00:00,13.38,13.39,13.29,13.33,1703800.0,9.3392,9.3462,9.2764,9.3043,1703800.0
2011-09-12 14:30:00,13.34,13.44,13.29,13.33,2376700.0,9.3113,9.3811,9.2764,9.3043,2376700.0
2011-09-12 15:00:00,13.34,13.37,13.27,13.36,1454400.0,9.3113,9.3322,9.2624,9.3253,1454400.0
2011-09-12 15:30:00,13.36,13.54,13.36,13.52,6676600.0,9.3253,9.4509,9.3253,9.4369,6676600.0
2011-09-13 09:30:00,13.57,13.67,13.46,13.67,1505000.0,9.4718,9.5416,9.3951,9.5416,1505000.0
2011-09-13 10:00:00,13.66,13.79,13.64,13.7,2033300.0,9.5347,9.6254,9.5207,9.5626,2033300.0
2011-09-13 10:30:00,13.7,13.73,13.62,13.7,1475500.0,9.5626,9.5835,9.5067,9.5626,1475500.0
2011-09-13 11:00:00,13.69,13.73,13.58,13.6,2367200.0,9.5556,9.5835,9.4788,9.4928,2367200.0
2011-09-13 11:30:00,13.62,13.65,13.56,13.62,1275000.0,9.5067,9.5277,9.4649,9.5067,1275000.0
2011-09-13 12:00:00,13.62,13.71,13.55,13.7,1071600.0,9.5067,9.5696,9.4579,9.5626,1071600.0
2011-09-13 12:30:00,13.7,13.71,13.66,13.7,753600.0,9.5626,9.5696,9.5347,9.5626,753600.0
2011-09-13 13:00:00,13.7,13.71,13.68,13.71,921500.0,9.5626,9.5696,9.5486,9.5696,921500.0
2011-09-13 13:30:00,13.71,13.73,13.67,13.71,1734000.0,9.5696,9.5835,9.5416,9.5696,1734000.0
2011-09-13 14:00:00,13.71,13.72,13.68,13.71,1237300.0,9.5696,9.5765,9.5486,9.5696,1237300.0
2011-09-13 14:30:00,13.71,13.73,13.67,13.7,1758000.0,9.5696,9.5835,9.5416,9.5626,1758000.0
2011-09-13 15:00:00,13.7,13.71,13.6,13.7,1801000.0,9.5626,9.5696,9.4928,9.5626,1801000.0
2011-09-13 15:30:00,13.7,13.72,13.66,13.7,3466200.0,9.5626,9.5765,9.5347,9.5626,3466200.0
2011-09-14 09:30:00,13.76,13.81,13.64,13.76,1484800.0,9.6045,9.6394,9.5207,9.6045,1484800.0
2011-09-14 10:00:00,13.76,13.77,13.5,13.58,909400.0,9.6045,9.6114,9.423,9.4788,909400.0
2011-09-14 10:30:00,13.58,13.59,13.43,13.53,1624500.0,9.4788,9.4858,9.3741,9.4439,1624500.0
2011-09-14 11:00:00,13.52,13.65,13.5,13.64,1488200.0,9.4369,9.5277,9.423,9.5207,1488200.0
2011-09-14 11:30:00,13.65,13.69,13.63,13.68,672800.0,9.5277,9.5556,9.5137,9.5486,672800.0
2011-09-14 12:00:00,13.67,13.7,13.66,13.67,776400.0,9.5416,9.5626,9.5347,9.5416,776400.0
2011-09-14 12:30:00,13.67,13.73,13.63,13.65,2857900.0,9.5416,9.5835,9.5137,9.5277,2857900.0
2011-09-14 13:00:00,13.65,13.66,13.63,13.65,1742200.0,9.5277,9.5347,9.5137,9.5277,1742200.0
2011-09-14 13:30:00,13.65,13.7,13.6,13.62,2961300.0,9.5277,9.5626,9.4928,9.5067,2961300.0
2011-09-14 14:00:00,13.62,13.74,13.62,13.72,2793100.0,9.5067,9.5905,9.5067,9.5765,2793100.0
2011-09-14 14:30:00,13.72,13.79,13.71,13.73,1718000.0,9.5765,9.6254,9.5696,9.5835,1718000.0
2011-09-14 15:00:00,13.73,13.9,13.72,13.89,1869800.0,9.5835,9.7022,9.5765,9.6952,1869800.0
2011-09-14 15:30:00,13.88,13.92,13.71,13.72,3542000.0,9.6882,9.7161,9.5696,9.5765,3542000.0
2011-09-15 09:30:00,13.93,14.0,13.76,13.77,1705900.0,9.7231,9.772,9.6045,9.6114,1705900.0
2011-09-15 10:00:00,13.76,13.99,13.76,13.9,1585300.0,9.6045,9.765,9.6045,9.7022,1585300.0
2011-09-15 10:30:00,13.9,13.9,13.63,13.64,2499900.0,9.7022,9.7022,9.5137,9.5207,2499900.0
2011-09-15 11:00:00,13.65,13.72,13.59,13.72,2007500.0,9.5277,9.5765,9.4858,9.5765,2007500.0
2011-09-15 11:30:00,13.73,13.73,13.67,13.7,1064500.0,9.5835,9.5835,9.5416,9.5626,1064500.0
2011-09-15 12:00:00,13.7,13.71,13.65,13.69,867600.0,9.5626,9.5696,9.5277,9.5556,867600.0
2011-09-15 12:30:00,13.69,13.72,13.66,13.72,1341800.0,9.5556,9.5765,9.5347,9.5765,1341800.0
2011-09-15 13:00:00,13.72,13.78,13.71,13.78,718100.0,9.5765,9.6184,9.5696,9.6184,718100.0
2011-09-15 13:30:00,13.77,13.83,13.75,13.82,884400.0,9.6114,9.6533,9.5975,9.6463,884400.0
2011-09-15 14:00:00,13.82,13.91,13.82,13.87,1082700.0,9.6463,9.7092,9.6463,9.6812,1082700.0
2011-09-15 14:30:00,13.88,13.92,13.87,13.9,880800.0,9.6882,9.7161,9.6812,9.7022,880800.0
2011-09-15 15:00:00,13.91,13.98,13.87,13.9,1125400.0,9.7092,9.758,9.6812,9.7022,1125400.0
2011-09-15 15:30:00,13.9,13.97,13.86,13.93,3079100.0,9.7022,9.751,9.6743,9.7231,3079100.0
2011-09-16 09:30:00,13.95,14.19,13.89,14.04,4903400.0,9.7371,9.9046,9.6952,9.7999,4903400.0
2011-09-16 10:00:00,14.04,14.1,13.92,13.93,1521300.0,9.7999,9.8418,9.7161,9.7231,1521300.0
2011-09-16 10:30:00,13.93,13.94,13.8,13.83,1014400.0,9.7231,9.7301,9.6324,9.6533,1014400.0
2011-09-16 11:00:00,13.83,13.92,13.81,13.9,855700.0,9.6533,9.7161,9.6394,9.7022,855700.0
2011-09-16 11:30:00,13.9,14.0,13.86,13.96,609000.0,9.7022,9.772,9.6743,9.7441,609000.0
2011-09-16 12:00:00,13.96,14.01,13.93,13.99,757400.0,9.7441,9.779,9.7231,9.765,757400.0
2011-09-16 12:30:00,13.98,14.07,13.96,14.05,543700.0,9.758,9.8208,9.7441,9.8069,543700.0
2011-09-16 13:00:00,14.04,14.05,14.0,14.04,757600.0,9.7999,9.8069,9.772,9.7999,757600.0
2011-09-16 13:30:00,14.04,14.04,13.98,14.0,711600.0,9.7999,9.7999,9.758,9.772,711600.0
2011-09-16 14:00:00,13.99,14.01,13.92,13.93,538200.0,9.765,9.779,9.7161,9.7231,538200.0
2011-09-16 14:30:00,13.93,13.98,13.93,13.96,662600.0,9.7231,9.758,9.7231,9.7441,662600.0
2011-09-16 15:00:00,13.95,13.95,13.85,13.85,1199500.0,9.7371,9.7371,9.6673,9.6673,1199500.0
2011-09-16 15:30:00,13.85,13.95,13.85,13.94,2273000.0,9.6673,9.7371,9.6673,9.7301,2273000.0
2011-09-19 09:30:00,13.74,13.75,13.54,13.59,1496000.0,9.5905,9.5975,9.4509,9.4858,1496000.0
2011-09-19 10:00:00,13.58,13.62,13.48,13.54,1494400.0,9.4788,9.5067,9.409,9.4509,1494400.0
2011-09-19 10:30:00,13.54,13.57,13.41,13.41,1060200.0,9.4509,9.4718,9.3602,9.3602,1060200.0
2011-09-19 11:00:00,13.42,13.61,13.41,13.6,2270600.0,9.3671,9.4998,9.3602,9.4928,2270600.0
2011-09-19 11:30:00,13.6,13.64,13.54,13.54,956100.0,9.4928,9.5207,9.4509,9.4509,956100.0
2011-09-19 12:00:00,13.54,13.56,13.48,13.48,781200.0,9.4509,9.4649,9.409,9.409,781200.0
2011-09-19 12:30:00,13.48,13.49,13.4,13.41,885100.0,9.409,9.416,9.3532,9.3602,885100.0
2011-09-19 13:00:00,13.41,13.43,13.36,13.42,856300.0,9.3602,9.3741,9.3253,9.3671,856300.0
2011-09-19 13:30:00,13.42,13.43,13.37,13.42,1022500.0,9.3671,9.3741,9.3322,9.3671,1022500.0
2011-09-19 14:00:00,13.42,13.46,13.36,13.39,1055100.0,9.3671,9.3951,9.3253,9.3462,1055100.0
2011-09-19 14:30:00,13.39,13.4,13.25,13.27,2335600.0,9.3462,9.3532,9.2485,9.2624,2335600.0
2011-09-19 15:00:00,13.27,13.43,13.26,13.38,2583100.0,9.2624,9.3741,9.2555,9.3392,2583100.0
2011-09-19 15:30:00,13.38,13.45,13.34,13.35,3697400.0,9.3392,9.3881,9.3113,9.3183,3697400.0
2011-09-20 09:30:00,13.49,13.58,13.45,13.53,1225100.0,9.416,9.4788,9.3881,9.4439,1225100.0
2011-09-20 10:00:00,13.53,13.62,13.51,13.51,1072200.0,9.4439,9.5067,9.43,9.43,1072200.0
2011-09-20 10:30:00,13.51,13.52,13.42,13.45,1499000.0,9.43,9.4369,9.3671,9.3881,1499000.0
2011-09-20 11:00:00,13.45,13.57,13.45,13.52,1567300.0,9.3881,9.4718,9.3881,9.4369,1567300.0
2011-09-20 11:30:00,13.52,13.58,13.48,13.53,2536000.0,9.4369,9.4788,9.409,9.4439,2536000.0
2011-09-20 12:00:00,13.54,13.57,13.51,13.57,1093700.0,9.4509,9.4718,9.43,9.4718,1093700.0
2011-09-20 12:30:00,13.57,13.58,13.52,13.55,1001700.0,9.4718,9.4788,9.4369,9.4579,1001700.0
2011-09-20 13:00:00,13.55,13.6,13.54,13.58,956700.0,9.4579,9.4928,9.4509,9.4788,956700.0
2011-09-20 13:30:00,13.58,13.6,13.55,13.59,1334900.0,9.4788,9.4928,9.4579,9.4858,1334900.0
2011-09-20 14:00:00,13.59,13.61,13.54,13.57,1191100.0,9.4858,9.4998,9.4509,9.4718,1191100.0
2011-09-20 14:30:00,13.56,13.6,13.51,13.59,2222800.0,9.4649,9.4928,9.43,9.4858,2222800.0
2011-09-20 15:00:00,13.6,13.61,13.45,13.46,1875600.0,9.4928,9.4998,9.3881,9.3951,1875600.0
2011-09-20 15:30:00,13.46,13.52,13.42,13.43,4010200.0,9.3951,9.4369,9.3671,9.3741,4010200.0
2011-09-21 09:30:00,13.4,13.58,13.35,13.47,1531200.0,9.3532,9.4788,9.3183,9.402,1531200.0
2011-09-21 10:00:00,13.47,13.52,13.22,13.23,1381000.0,9.402,9.4369,9.2275,9.2345,1381000.0
2011-09-21 10:30:00,13.24,13.25,13.1,13.11,1343000.0,9.2415,9.2485,9.1438,9.1508,1343000.0
2011-09-21 11:00:00,13.11,13.17,13.09,13.15,1014200.0,9.1508,9.1926,9.1368,9.1787,1014200.0
2011-09-21 11:30:00,13.14,13.22,13.14,13.19,625600.0,9.1717,9.2275,9.1717,9.2066,625600.0
2011-09-21 12:00:00,13.19,13.25,13.12,13.15,713400.0,9.2066,9.2485,9.1577,9.1787,713400.0
2011-09-21 12:30:00,13.14,13.23,13.14,13.19,680900.0,9.1717,9.2345,9.1717,9.2066,680900.0
2011-09-21 13:00:00,13.18,13.22,13.16,13.16,700300.0,9.1996,9.2275,9.1857,9.1857,700300.0
2011-09-21 13:30:00,13.17,13.19,13.12,13.16,492500.0,9.1926,9.2066,9.1577,9.1857,492500.0
2011-09-21 14:00:00,13.17,13.26,13.1,13.19,1107400.0,9.1926,9.2555,9.1438,9.2066,1107400.0
2011-09-21 14:30:00,13.18,13.2,13.08,13.1,1714600.0,9.1996,9.2136,9.1298,9.1438,1714600.0
2011-09-21 15:00:00,13.1,13.19,13.08,13.12,1968600.0,9.1438,9.2066,9.1298,9.1577,1968600.0
2011-09-21 15:30:00,13.12,13.15,12.86,12.87,4841400.0,9.1577,9.1787,8.9763,8.9832,4841400.0
2011-09-22 09:30:00,12.45,12.64,12.39,12.55,4121500.0,8.6901,8.8227,8.6482,8.7599,4121500.0
2011-09-22 10:00:00,12.55,12.65,12.41,12.41,2997000.0,8.7599,8.8297,8.6622,8.6622,2997000.0
2011-09-22 10:30:00,12.42,12.49,12.28,12.29,2116200.0,8.6691,8.718,8.5714,8.5784,2116200.0
2011-09-22 11:00:00,12.29,12.34,12.2,12.21,2306900.0,8.5784,8.6133,8.5156,8.5226,2306900.0
2011-09-22 11:30:00,12.21,12.32,12.2,12.28,1820000.0,8.5226,8.5993,8.5156,8.5714,1820000.0
2011-09-22 12:00:00,12.28,12.3,12.07,12.11,2084300.0,8.5714,8.5854,8.4248,8.4528,2084300.0
2011-09-22 12:30:00,12.1,12.23,12.09,12.23,1759800.0,8.4458,8.5365,8.4388,8.5365,1759800.0
2011-09-22 13:00:00,12.23,12.24,12.07,12.12,1676000.0,8.5365,8.5435,8.4248,8.4597,1676000.0
2011-09-22 13:30:00,12.11,12.13,12.0,12.03,2522600.0,8.4528,8.4667,8.376,8.3969,2522600.0
2011-09-22 14:00:00,12.03,12.29,12.0,12.23,3187000.0,8.3969,8.5784,8.376,8.5365,3187000.0
2011-09-22 14:30:00,12.22,12.24,12.03,12.03,2331000.0,8.5295,8.5435,8.3969,8.3969,2331000.0
2011-09-22 15:00:00,12.03,12.1,11.9,11.94,3002000.0,8.3969,8.4458,8.3062,8.3341,3002000.0
2011-09-22 15:30:00,11.94,12.2,11.93,12.12,8167700.0,8.3341,8.5156,8.3271,8.4597,8167700.0
2011-09-23 09:30:00,12.04,12.37,12.0,12.33,1685200.0,8.4039,8.6342,8.376,8.6063,1685200.0
2011-09-23 10:00:00,12.33,12.35,12.24,12.32,1315700.0,8.6063,8.6203,8.5435,8.5993,1315700.0
2011-09-23 10:30:00,12.32,12.51,12.32,12.46,1015000.0,8.5993,8.732,8.5993,8.6971,1015000.0
2011-09-23 11:00:00,12.46,12.55,12.4,12.48,1232400.0,8.6971,8.7599,8.6552,8.711,1232400.0
2011-09-23 11:30:00,12.49,12.49,12.36,12.46,1167500.0,8.718,8.718,8.6273,8.6971,1167500.0
2011-09-23 12:00:00,12.46,12.48,12.41,12.44,1042600.0,8.6971,8.711,8.6622,8.6831,1042600.0
2011-09-23 12:30:00,12.44,12.47,12.35,12.35,1236800.0,8.6831,8.704,8.6203,8.6203,1236800.0
2011-09-23 13:00:00,12.36,12.39,12.31,12.35,448800.0,8.6273,8.6482,8.5924,8.6203,448800.0
2011-09-23 13:30:00,12.35,12.49,12.34,12.46,1069500.0,8.6203,8.718,8.6133,8.6971,1069500.0
2011-09-23 14:00:00,12.47,12.5,12.34,12.36,843500.0,8.704,8.725,8.6133,8.6273,843500.0
2011-09-23 14:30:00,12.36,12.39,12.31,12.32,871500.0,8.6273,8.6482,8.5924,8.5993,871500.0
2011-09-23 15:00:00,12.33,12.45,12.33,12.43,940500.0,8.6063,8.6901,8.6063,8.6761,940500.0
2011-09-23 15:30:00,12.43,12.44,12.25,12.34,3678600.0,8.6761,8.6831,8.5505,8.6133,3678600.0
2011-09-26 09:30:00,12.5,12.5,12.05,12.07,2136500.0,8.725,8.725,8.4109,8.4248,2136500.0
2011-09-26 10:00:00,12.07,12.15,11.99,12.09,1588600.0,8.4248,8.4807,8.369,8.4388,1588600.0
2011-09-26 10:30:00,12.09,12.12,11.97,12.1,1860000.0,8.4388,8.4597,8.355,8.4458,1860000.0
2011-09-26 11:00:00,12.1,12.17,12.02,12.08,1926800.0,8.4458,8.4946,8.3899,8.4318,1926800.0
2011-09-26 11:30:00,12.08,12.17,12.05,12.13,1285300.0,8.4318,8.4946,8.4109,8.4667,1285300.0
2011-09-26 12:00:00,12.13,12.14,12.05,12.14,1018700.0,8.4667,8.4737,8.4109,8.4737,1018700.0
2011-09-26 12:30:00,12.13,12.18,12.06,12.11,1142900.0,8.4667,8.5016,8.4179,8.4528,1142900.0
2011-09-26 13:00:00,12.11,12.12,12.06,12.09,878000.0,8.4528,8.4597,8.4179,8.4388,878000.0
2011-09-26 13:30:00,12.09,12.11,12.02,12.09,1262300.0,8.4388,8.4528,8.3899,8.4388,1262300.0
2011-09-26 14:00:00,12.09,12.22,12.08,12.13,1712200.0,8.4388,8.5295,8.4318,8.4667,1712200.0
2011-09-26 14:30:00,12.13,12.2,12.11,12.16,1587500.0,8.4667,8.5156,8.4528,8.4877,1587500.0
2011-09-26 15:00:00,12.16,12.28,12.14,12.28,1958900.0,8.4877,8.5714,8.4737,8.5714,1958900.0
2011-09-26 15:30:00,12.28,12.36,12.21,12.35,8784200.0,8.5714,8.6273,8.5226,8.6203,8784200.0
2011-09-27 09:30:00,12.58,12.86,12.51,12.78,2877800.0,8.7808,8.9763,8.732,8.9204,2877800.0
2011-09-27 10:00:00,12.77,12.98,12.74,12.95,2218200.0,8.9134,9.06,8.8925,9.0391,2218200.0
2011-09-27 10:30:00,12.95,13.16,12.91,13.11,2560500.0,9.0391,9.1857,9.0112,9.1508,2560500.0
2011-09-27 11:00:00,13.11,13.15,13.06,13.11,1902800.0,9.1508,9.1787,9.1159,9.1508,1902800.0
2011-09-27 11:30:00,13.11,13.13,13.06,13.07,1157000.0,9.1508,9.1647,9.1159,9.1228,1157000.0
2011-09-27 12:00:00,13.07,13.16,13.05,13.1,990500.0,9.1228,9.1857,9.1089,9.1438,990500.0
2011-09-27 12:30:00,13.11,13.15,13.06,13.06,925900.0,9.1508,9.1787,9.1159,9.1159,925900.0
2011-09-27 13:00:00,13.06,13.07,13.0,13.07,1070400.0,9.1159,9.1228,9.074,9.1228,1070400.0
2011-09-27 13:30:00,13.07,13.15,13.06,13.11,613600.0,9.1228,9.1787,9.1159,9.1508,613600.0
2011-09-27 14:00:00,13.11,13.12,13.06,13.1,1061000.0,9.1508,9.1577,9.1159,9.1438,1061000.0
2011-09-27 14:30:00,13.1,13.11,13.03,13.04,2057000.0,9.1438,9.1508,9.0949,9.1019,2057000.0
2011-09-27 15:00:00,13.04,13.05,12.81,12.82,2041200.0,9.1019,9.1089,8.9414,8.9483,2041200.0
2011-09-27 15:30:00,12.82,12.88,12.7,12.79,3657100.0,8.9483,8.9902,8.8646,8.9274,3657100.0
2011-09-28 09:30:00,12.79,12.97,12.65,12.89,1594600.0,8.9274,9.053,8.8297,8.9972,1594600.0
2011-09-28 10:00:00,12.89,12.9,12.66,12.72,1636800.0,8.9972,9.0042,8.8367,8.8785,1636800.0
2011-09-28 10:30:00,12.72,12.81,12.62,12.76,1706500.0,8.8785,8.9414,8.8087,8.9065,1706500.0
2011-09-28 11:00:00,12.76,12.83,12.68,12.82,1108800.0,8.9065,8.9553,8.8506,8.9483,1108800.0
2011-09-28 11:30:00,12.81,12.95,12.79,12.87,1632200.0,8.9414,9.0391,8.9274,8.9832,1632200.0
2011-09-28 12:00:00,12.88,12.9,12.84,12.86,1152000.0,8.9902,9.0042,8.9623,8.9763,1152000.0
2011-09-28 12:30:00,12.87,12.87,12.74,12.82,1233000.0,8.9832,8.9832,8.8925,8.9483,1233000.0
2011-09-28 13:00:00,12.82,12.84,12.7,12.73,698300.0,8.9483,8.9623,8.8646,8.8855,698300.0
2011-09-28 13:30:00,12.73,12.73,12.57,12.58,982300.0,8.8855,8.8855,8.7738,8.7808,982300.0
2011-09-28 14:00:00,12.58,12.62,12.55,12.59,860800.0,8.7808,8.8087,8.7599,8.7878,860800.0
2011-09-28 14:30:00,12.59,12.69,12.57,12.65,1123400.0,8.7878,8.8576,8.7738,8.8297,1123400.0
2011-09-28 15:00:00,12.65,12.77,12.63,12.66,1574400.0,8.8297,8.9134,8.8157,8.8367,1574400.0
2011-09-28 15:30:00,12.66,12.67,12.47,12.49,4202600.0,8.8367,8.8436,8.704,8.718,4202600.0
2011-09-29 09:30:00,12.8,12.87,12.73,12.82,1361500.0,8.9344,8.9832,8.8855,8.9483,1361500.0
2011-09-29 10:00:00,12.82,12.94,12.72,12.72,2076100.0,8.9483,9.0321,8.8785,8.8785,2076100.0
2011-09-29 10:30:00,12.73,12.78,12.55,12.58,2908000.0,8.8855,8.9204,8.7599,8.7808,2908000.0
2011-09-29 11:00:00,12.59,12.77,12.58,12.71,1158700.0,8.7878,8.9134,8.7808,8.8716,1158700.0
2011-09-29 11:30:00,12.71,12.81,12.7,12.77,2121800.0,8.8716,8.9414,8.8646,8.9134,2121800.0
2011-09-29 12:00:00,12.77,12.79,12.68,12.72,1011300.0,8.9134,8.9274,8.8506,8.8785,1011300.0
2011-09-29 12:30:00,12.71,12.75,12.55,12.72,1992800.0,8.8716,8.8995,8.7599,8.8785,1992800.0
2011-09-29 13:00:00,12.72,12.8,12.7,12.7,1037600.0,8.8785,8.9344,8.8646,8.8646,1037600.0
2011-09-29 13:30:00,12.7,12.7,12.52,12.54,1054400.0,8.8646,8.8646,8.7389,8.7529,1054400.0
2011-09-29 14:00:00,12.54,12.56,12.35,12.45,2005900.0,8.7529,8.7669,8.6203,8.6901,2005900.0
2011-09-29 14:30:00,12.45,12.5,12.35,12.43,2224600.0,8.6901,8.725,8.6203,8.6761,2224600.0
2011-09-29 15:00:00,12.44,12.55,12.35,12.5,2594900.0,8.6831,8.7599,8.6203,8.725,2594900.0
2011-09-29 15:30:00,12.5,12.67,12.48,12.64,5266100.0,8.725,8.8436,8.711,8.8227,5266100.0
2011-09-30 09:30:00,12.43,12.66,12.35,12.39,2215700.0,8.6761,8.8367,8.6203,8.6482,2215700.0
2011-09-30 10:00:00,12.4,12.65,12.37,12.58,1381600.0,8.6552,8.8297,8.6342,8.7808,1381600.0
2011-09-30 10:30:00,12.58,12.58,12.45,12.46,1573100.0,8.7808,8.7808,8.6901,8.6971,1573100.0
2011-09-30 11:00:00,12.46,12.61,12.46,12.55,1431400.0,8.6971,8.8018,8.6971,8.7599,1431400.0
2011-09-30 11:30:00,12.56,12.68,12.56,12.62,865600.0,8.7669,8.8506,8.7669,8.8087,865600.0
2011-09-30 12:00:00,12.62,12.67,12.5,12.53,523300.0,8.8087,8.8436,8.725,8.7459,523300.0
2011-09-30 12:30:00,12.54,12.54,12.45,12.5,606900.0,8.7529,8.7529,8.6901,8.725,606900.0
2011-09-30 13:00:00,12.5,12.52,12.48,12.51,642200.0,8.725,8.7389,8.711,8.732,642200.0
2011-09-30 13:30:00,12.5,12.52,12.47,12.51,880300.0,8.725,8.7389,8.704,8.732,880300.0
2011-09-30 14:00:00,12.5,12.51,12.4,12.44,1237600.0,8.725,8.732,8.6552,8.6831,1237600.0
2011-09-30 14:30:00,12.43,12.5,12.42,12.47,2146800.0,8.6761,8.725,8.6691,8.704,2146800.0
2011-09-30 15:00:00,12.48,12.52,12.43,12.45,1652900.0,8.711,8.7389,8.6761,8.6901,1652900.0
2011-09-30 15:30:00,12.45,12.52,12.36,12.37,5696800.0,8.6901,8.7389,8.6273,8.6342,5696800.0
2011-10-03 09:30:00,12.24,12.24,11.96,11.98,1865100.0,8.5435,8.5435,8.3481,8.362,1865100.0
2011-10-03 10:00:00,11.97,12.19,11.96,12.12,2801800.0,8.355,8.5086,8.3481,8.4597,2801800.0
2011-10-03 10:30:00,12.12,12.16,11.87,11.93,2208100.0,8.4597,8.4877,8.2852,8.3271,2208100.0
2011-10-03 11:00:00,11.93,12.07,11.89,12.04,1367200.0,8.3271,8.4248,8.2992,8.4039,1367200.0
2011-10-03 11:30:00,12.03,12.06,11.93,12.05,1062900.0,8.3969,8.4179,8.3271,8.4109,1062900.0
2011-10-03 12:00:00,12.05,12.06,11.89,11.9,1165700.0,8.4109,8.4179,8.2992,8.3062,1165700.0
2011-10-03 12:30:00,11.9,11.94,11.78,11.85,1503200.0,8.3062,8.3341,8.2224,8.2713,1503200.0
2011-10-03 13:00:00,11.85,11.95,11.83,11.93,1930900.0,8.2713,8.3411,8.2573,8.3271,1930900.0
2011-10-03 13:30:00,11.93,11.94,11.82,11.9,1465100.0,8.3271,8.3341,8.2503,8.3062,1465100.0
2011-10-03 14:00:00,11.91,11.97,11.86,11.92,1882000.0,8.3132,8.355,8.2783,8.3201,1882000.0
2011-10-03 14:30:00,11.91,11.98,11.84,11.92,2019700.0,8.3132,8.362,8.2643,8.3201,2019700.0
2011-10-03 15:00:00,11.92,12.03,11.9,11.94,2431300.0,8.3201,8.3969,8.3062,8.3341,2431300.0
2011-10-03 15:30:00,11.93,12.01,11.87,11.88,4300400.0,8.3271,8.383,8.2852,8.2922,4300400.0
2011-10-04 09:30:00,11.64,11.74,11.59,11.65,2306600.0,8.1247,8.1945,8.0898,8.1317,2306600.0
2011-10-04 10:00:00,11.66,11.72,11.61,11.7,2904500.0,8.1387,8.1805,8.1038,8.1666,2904500.0
2011-10-04 10:30:00,11.7,11.94,11.68,11.87,2099600.0,8.1666,8.3341,8.1526,8.2852,2099600.0
2011-10-04 11:00:00,11.88,11.88,11.69,11.75,1909100.0,8.2922,8.2922,8.1596,8.2015,1909100.0
2011-10-04 11:30:00,11.75,11.78,11.64,11.74,2238700.0,8.2015,8.2224,8.1247,8.1945,2238700.0
2011-10-04 12:00:00,11.75,11.91,11.74,11.83,1643700.0,8.2015,8.3132,8.1945,8.2573,1643700.0
2011-10-04 12:30:00,11.82,11.88,11.78,11.8,890300.0,8.2503,8.2922,8.2224,8.2364,890300.0
2011-10-04 13:00:00,11.79,11.81,11.62,11.68,1247700.0,8.2294,8.2434,8.1107,8.1526,1247700.0
2011-10-04 13:30:00,11.68,11.71,11.62,11.64,961600.0,8.1526,8.1736,8.1107,8.1247,961600.0
2011-10-04 14:00:00,11.65,11.69,11.57,11.6,1342300.0,8.1317,8.1596,8.0758,8.0968,1342300.0
2011-10-04 14:30:00,11.61,11.71,11.56,11.58,1168100.0,8.1038,8.1736,8.0689,8.0828,1168100.0
2011-10-04 15:00:00,11.57,11.63,11.51,11.58,2348100.0,8.0758,8.1177,8.034,8.0828,2348100.0
2011-10-04 15:30:00,11.58,11.91,11.56,11.91,6584500.0,8.0828,8.3132,8.0689,8.3132,6584500.0
2011-10-05 09:30:00,11.95,12.09,11.89,12.08,2466600.0,8.3411,8.4388,8.2992,8.4318,2466600.0
2011-10-05 10:00:00,12.08,12.25,12.04,12.12,1754100.0,8.4318,8.5505,8.4039,8.4597,1754100.0
2011-10-05 10:30:00,12.11,12.35,12.11,12.34,1164500.0,8.4528,8.6203,8.4528,8.6133,1164500.0
2011-10-05 11:00:00,12.34,12.41,12.29,12.36,660900.0,8.6133,8.6622,8.5784,8.6273,660900.0
2011-10-05 11:30:00,12.35,12.42,12.33,12.4,851400.0,8.6203,8.6691,8.6063,8.6552,851400.0
2011-10-05 12:00:00,12.4,12.42,12.33,12.35,996800.0,8.6552,8.6691,8.6063,8.6203,996800.0
2011-10-05 12:30:00,12.34,12.39,12.31,12.39,1549800.0,8.6133,8.6482,8.5924,8.6482,1549800.0
2011-10-05 13:00:00,12.39,12.5,12.37,12.49,1080800.0,8.6482,8.725,8.6342,8.718,1080800.0
2011-10-05 13:30:00,12.5,12.61,12.47,12.58,1134900.0,8.725,8.8018,8.704,8.7808,1134900.0
2011-10-05 14:00:00,12.59,12.59,12.52,12.56,761700.0,8.7878,8.7878,8.7389,8.7669,761700.0
2011-10-05 14:30:00,12.56,12.56,12.44,12.49,1099600.0,8.7669,8.7669,8.6831,8.718,1099600.0
2011-10-05 15:00:00,12.49,12.53,12.43,12.52,1768200.0,8.718,8.7459,8.6761,8.7389,1768200.0
2011-10-05 15:30:00,12.51,12.66,12.51,12.59,3863400.0,8.732,8.8367,8.732,8.7878,3863400.0
2011-10-06 09:30:00,12.99,13.2,12.91,12.98,5362700.0,9.067,9.2136,9.0112,9.06,5362700.0
2011-10-06 10:00:00,12.98,13.19,12.9,13.17,3257200.0,9.06,9.2066,9.0042,9.1926,3257200.0
2011-10-06 10:30:00,13.17,13.25,13.1,13.14,2008000.0,9.1926,9.2485,9.1438,9.1717,2008000.0
2011-10-06 11:00:00,13.15,13.33,13.1,13.32,1892300.0,9.1787,9.3043,9.1438,9.2973,1892300.0
2011-10-06 11:30:00,13.31,13.37,13.26,13.35,2956900.0,9.2904,9.3322,9.2555,9.3183,2956900.0
2011-10-06 12:00:00,13.35,13.39,13.3,13.36,817100.0,9.3183,9.3462,9.2834,9.3253,817100.0
2011-10-06 12:30:00,13.37,13.47,13.34,13.46,2078900.0,9.3322,9.402,9.3113,9.3951,2078900.0
2011-10-06 13:00:00,13.46,13.47,13.32,13.35,2205600.0,9.3951,9.402,9.2973,9.3183,2205600.0
2011-10-06 13:30:00,13.35,13.37,13.22,13.25,1108900.0,9.3183,9.3322,9.2275,9.2485,1108900.0
2011-10-06 14:00:00,13.26,13.45,13.21,13.45,1460400.0,9.2555,9.3881,9.2206,9.3881,1460400.0
2011-10-06 14:30:00,13.45,13.51,13.32,13.38,1961000.0,9.3881,9.43,9.2973,9.3392,1961000.0
2011-10-06 15:00:00,13.38,13.41,13.27,13.32,1485500.0,9.3392,9.3602,9.2624,9.2973,1485500.0
2011-10-06 15:30:00,13.32,13.5,13.29,13.48,4544100.0,9.2973,9.423,9.2764,9.409,4544100.0
2011-10-07 09:30:00,13.71,13.73,13.37,13.51,1707200.0,9.5696,9.5835,9.3322,9.43,1707200.0
2011-10-07 10:00:00,13.52,13.57,13.39,13.57,1312400.0,9.4369,9.4718,9.3462,9.4718,1312400.0
2011-10-07 10:30:00,13.56,13.61,13.41,13.41,986900.0,9.4649,9.4998,9.3602,9.3602,986900.0
2011-10-07 11:00:00,13.41,13.42,13.2,13.31,1046100.0,9.3602,9.3671,9.2136,9.2904,1046100.0
2011-10-07 11:30:00,13.31,13.38,13.29,13.38,1109800.0,9.2904,9.3392,9.2764,9.3392,1109800.0
2011-10-07 12:00:00,13.38,13.4,13.21,13.28,1416700.0,9.3392,9.3532,9.2206,9.2694,1416700.0
2011-10-07 12:30:00,13.28,13.3,13.21,13.22,1048500.0,9.2694,9.2834,9.2206,9.2275,1048500.0
2011-10-07 13:00:00,13.23,13.32,13.2,13.28,580600.0,9.2345,9.2973,9.2136,9.2694,580600.0
2011-10-07 13:30:00,13.29,13.34,13.22,13.33,580000.0,9.2764,9.3113,9.2275,9.3043,580000.0
2011-10-07 14:00:00,13.33,13.43,13.3,13.38,817600.0,9.3043,9.3741,9.2834,9.3392,817600.0
2011-10-07 14:30:00,13.38,13.42,13.32,13.41,857700.0,9.3392,9.3671,9.2973,9.3602,857700.0
2011-10-07 15:00:00,13.41,13.61,13.38,13.61,1501800.0,9.3602,9.4998,9.3392,9.4998,1501800.0
2011-10-07 15:30:00,13.6,13.62,13.37,13.41,3312900.0,9.4928,9.5067,9.3322,9.3602,3312900.0
2011-10-10 09:30:00,13.75,13.88,13.69,13.81,1654900.0,9.5975,9.6882,9.5556,9.6394,1654900.0
2011-10-10 10:00:00,13.81,13.95,13.8,13.91,835700.0,9.6394,9.7371,9.6324,9.7092,835700.0
2011-10-10 10:30:00,13.92,13.95,13.87,13.95,1128300.0,9.7161,9.7371,9.6812,9.7371,1128300.0
2011-10-10 11:00:00,13.95,13.97,13.84,13.91,888800.0,9.7371,9.751,9.6603,9.7092,888800.0
2011-10-10 11:30:00,13.91,13.91,13.81,13.81,581100.0,9.7092,9.7092,9.6394,9.6394,581100.0
2011-10-10 12:00:00,13.81,13.86,13.78,13.86,679500.0,9.6394,9.6743,9.6184,9.6743,679500.0
2011-10-10 12:30:00,13.86,13.86,13.74,13.74,409300.0,9.6743,9.6743,9.5905,9.5905,409300.0
2011-10-10 13:00:00,13.75,13.85,13.74,13.84,472000.0,9.5975,9.6673,9.5905,9.6603,472000.0
2011-10-10 13:30:00,13.84,13.84,13.79,13.79,542500.0,9.6603,9.6603,9.6254,9.6254,542500.0
2011-10-10 14:00:00,13.79,13.8,13.7,13.72,747500.0,9.6254,9.6324,9.5626,9.5765,747500.0
2011-10-10 14:30:00,13.72,13.76,13.69,13.7,493500.0,9.5765,9.6045,9.5556,9.5626,493500.0
2011-10-10 15:00:00,13.7,13.7,13.58,13.58,1300200.0,9.5626,9.5626,9.4788,9.4788,1300200.0
2011-10-10 15:30:00,13.59,13.73,13.54,13.72,2581100.0,9.4858,9.5835,9.4509,9.5765,2581100.0
2011-10-11 09:30:00,13.67,13.8,13.59,13.78,1005400.0,9.5416,9.6324,9.4858,9.6184,1005400.0
2011-10-11 10:00:00,13.78,13.88,13.71,13.88,834100.0,9.6184,9.6882,9.5696,9.6882,834100.0
2011-10-11 10:30:00,13.88,13.95,13.85,13.91,803500.0,9.6882,9.7371,9.6673,9.7092,803500.0
2011-10-11 11:00:00,13.91,13.93,13.78,13.8,597400.0,9.7092,9.7231,9.6184,9.6324,597400.0
2011-10-11 11:30:00,13.8,13.84,13.79,13.8,424000.0,9.6324,9.6603,9.6254,9.6324,424000.0
2011-10-11 12:00:00,13.81,13.84,13.78,13.8,477500.0,9.6394,9.6603,9.6184,9.6324,477500.0
2011-10-11 12:30:00,13.8,13.81,13.71,13.78,569400.0,9.6324,9.6394,9.5696,9.6184,569400.0
2011-10-11 13:00:00,13.77,13.79,13.67,13.74,601100.0,9.6114,9.6254,9.5416,9.5905,601100.0
2011-10-11 13:30:00,13.73,13.78,13.68,13.77,587500.0,9.5835,9.6184,9.5486,9.6114,587500.0
2011-10-11 14:00:00,13.78,13.78,13.67,13.68,733800.0,9.6184,9.6184,9.5416,9.5486,733800.0
2011-10-11 14:30:00,13.68,13.72,13.63,13.67,674200.0,9.5486,9.5765,9.5137,9.5416,674200.0
2011-10-11 15:00:00,13.67,13.75,13.67,13.68,803800.0,9.5416,9.5975,9.5416,9.5486,803800.0
2011-10-11 15:30:00,13.67,13.76,13.67,13.71,2432500.0,9.5416,9.6045,9.5416,9.5696,2432500.0
2011-10-12 09:30:00,13.96,14.0,13.88,13.95,1283700.0,9.7441,9.772,9.6882,9.7371,1283700.0
2011-10-12 10:00:00,13.96,13.99,13.91,13.96,834000.0,9.7441,9.765,9.7092,9.7441,834000.0
2011-10-12 10:30:00,13.96,14.0,13.91,13.91,1122100.0,9.7441,9.772,9.7092,9.7092,1122100.0
2011-10-12 11:00:00,13.91,13.95,13.84,13.92,604200.0,9.7092,9.7371,9.6603,9.7161,604200.0
2011-10-12 11:30:00,13.93,13.96,13.9,13.91,477100.0,9.7231,9.7441,9.7022,9.7092,477100.0
2011-10-12 12:00:00,13.91,13.95,13.85,13.9,566700.0,9.7092,9.7371,9.6673,9.7022,566700.0
2011-10-12 12:30:00,13.9,13.9,13.81,13.85,860100.0,9.7022,9.7022,9.6394,9.6673,860100.0
2011-10-12 13:00:00,13.85,13.87,13.8,13.83,940100.0,9.6673,9.6812,9.6324,9.6533,940100.0
2011-10-12 13:30:00,13.82,13.85,13.74,13.74,852800.0,9.6463,9.6673,9.5905,9.5905,852800.0
2011-10-12 14:00:00,13.74,13.8,13.74,13.79,1534000.0,9.5905,9.6324,9.5905,9.6254,1534000.0
2011-10-12 14:30:00,13.79,13.83,13.69,13.71,1217400.0,9.6254,9.6533,9.5556,9.5696,1217400.0
2011-10-12 15:00:00,13.7,13.73,13.62,13.68,1726000.0,9.5626,9.5835,9.5067,9.5486,1726000.0
2011-10-12 15:30:00,13.68,13.7,13.55,13.57,4122600.0,9.5486,9.5626,9.4579,9.4718,4122600.0
2011-10-13 09:30:00,13.49,13.5,13.35,13.37,1072600.0,9.416,9.423,9.3183,9.3322,1072600.0
2011-10-13 10:00:00,13.36,13.39,13.22,13.27,1315100.0,9.3253,9.3462,9.2275,9.2624,1315100.0
2011-10-13 10:30:00,13.28,13.34,13.16,13.18,1206700.0,9.2694,9.3113,9.1857,9.1996,1206700.0
2011-10-13 11:00:00,13.17,13.25,13.09,13.14,1659300.0,9.1926,9.2485,9.1368,9.1717,1659300.0
2011-10-13 11:30:00,13.15,13.37,13.15,13.28,743400.0,9.1787,9.3322,9.1787,9.2694,743400.0
2011-10-13 12:00:00,13.28,13.31,13.24,13.28,621300.0,9.2694,9.2904,9.2415,9.2694,621300.0
2011-10-13 12:30:00,13.28,13.4,13.25,13.38,504000.0,9.2694,9.3532,9.2485,9.3392,504000.0
2011-10-13 13:00:00,13.38,13.48,13.33,13.45,699200.0,9.3392,9.409,9.3043,9.3881,699200.0
2011-10-13 13:30:00,13.45,13.5,13.44,13.47,363500.0,9.3881,9.423,9.3811,9.402,363500.0
2011-10-13 14:00:00,13.46,13.5,13.4,13.46,572900.0,9.3951,9.423,9.3532,9.3951,572900.0
2011-10-13 14:30:00,13.46,13.54,13.44,13.52,591800.0,9.3951,9.4509,9.3811,9.4369,591800.0
2011-10-13 15:00:00,13.52,13.62,13.51,13.54,1067300.0,9.4369,9.5067,9.43,9.4509,1067300.0
2011-10-13 15:30:00,13.53,13.57,13.46,13.55,2662000.0,9.4439,9.4718,9.3951,9.4579,2662000.0
2011-10-14 09:30:00,13.85,13.93,13.74,13.77,1537900.0,9.6673,9.7231,9.5905,9.6114,1537900.0
2011-10-14 10:00:00,13.78,13.78,13.65,13.66,599500.0,9.6184,9.6184,9.5277,9.5347,599500.0
2011-10-14 10:30:00,13.66,13.69,13.53,13.53,986200.0,9.5347,9.5556,9.4439,9.4439,986200.0
2011-10-14 11:00:00,13.54,13.66,13.53,13.55,794000.0,9.4509,9.5347,9.4439,9.4579,794000.0
2011-10-14 11:30:00,13.56,13.58,13.49,13.54,1126500.0,9.4649,9.4788,9.416,9.4509,1126500.0
2011-10-14 12:00:00,13.53,13.58,13.5,13.58,344800.0,9.4439,9.4788,9.423,9.4788,344800.0
2011-10-14 12:30:00,13.58,13.64,13.58,13.59,381500.0,9.4788,9.5207,9.4788,9.4858,381500.0
2011-10-14 13:00:00,13.59,13.63,13.51,13.6,651500.0,9.4858,9.5137,9.43,9.4928,651500.0
2011-10-14 13:30:00,13.59,13.63,13.58,13.59,629300.0,9.4858,9.5137,9.4788,9.4858,629300.0
2011-10-14 14:00:00,13.6,13.62,13.54,13.6,703100.0,9.4928,9.5067,9.4509,9.4928,703100.0
2011-10-14 14:30:00,13.6,13.61,13.57,13.6,792500.0,9.4928,9.4998,9.4718,9.4928,792500.0
2011-10-14 15:00:00,13.6,13.7,13.59,13.68,953400.0,9.4928,9.5626,9.4858,9.5486,953400.0
2011-10-14 15:30:00,13.68,13.73,13.64,13.73,2233700.0,9.5486,9.5835,9.5207,9.5835,2233700.0
2011-10-17 09:30:00,13.7,13.79,13.4,13.4,1460400.0,9.5626,9.6254,9.3532,9.3532,1460400.0
2011-10-17 10:00:00,13.41,13.46,13.27,13.3,1054900.0,9.3602,9.3951,9.2624,9.2834,1054900.0
2011-10-17 10:30:00,13.29,13.38,13.28,13.38,1008500.0,9.2764,9.3392,9.2694,9.3392,1008500.0
2011-10-17 11:00:00,13.38,13.43,13.35,13.38,718800.0,9.3392,9.3741,9.3183,9.3392,718800.0
2011-10-17 11:30:00,13.38,13.39,13.29,13.31,709800.0,9.3392,9.3462,9.2764,9.2904,709800.0
2011-10-17 12:00:00,13.31,13.35,13.29,13.3,536500.0,9.2904,9.3183,9.2764,9.2834,536500.0
2011-10-17 12:30:00,13.3,13.31,13.22,13.24,604000.0,9.2834,9.2904,9.2275,9.2415,604000.0
2011-10-17 13:00:00,13.23,13.29,13.21,13.26,672500.0,9.2345,9.2764,9.2206,9.2555,672500.0
2011-10-17 13:30:00,13.26,13.26,13.15,13.17,879900.0,9.2555,9.2555,9.1787,9.1926,879900.0
2011-10-17 14:00:00,13.18,13.18,13.08,13.1,981800.0,9.1996,9.1996,9.1298,9.1438,981800.0
2011-10-17 14:30:00,13.1,13.1,13.01,13.07,1075400.0,9.1438,9.1438,9.081,9.1228,1075400.0
2011-10-17 15:00:00,13.07,13.15,13.06,13.12,1395400.0,9.1228,9.1787,9.1159,9.1577,1395400.0
2011-10-17 15:30:00,13.12,13.16,13.05,13.07,3421800.0,9.1577,9.1857,9.1089,9.1228,3421800.0
2011-10-18 09:30:00,13.14,13.36,13.07,13.15,930100.0,9.1717,9.3253,9.1228,9.1787,930100.0
2011-10-18 10:00:00,13.15,13.3,13.11,13.29,691200.0,9.1787,9.2834,9.1508,9.2764,691200.0
2011-10-18 10:30:00,13.3,13.43,13.28,13.4,981100.0,9.2834,9.3741,9.2694,9.3532,981100.0
2011-10-18 11:00:00,13.39,13.42,13.3,13.34,1075600.0,9.3462,9.3671,9.2834,9.3113,1075600.0
2011-10-18 11:30:00,13.33,13.44,13.33,13.39,1181000.0,9.3043,9.3811,9.3043,9.3462,1181000.0
2011-10-18 12:00:00,13.4,13.4,13.34,13.35,439100.0,9.3532,9.3532,9.3113,9.3183,439100.0
2011-10-18 12:30:00,13.35,13.4,13.33,13.38,347800.0,9.3183,9.3532,9.3043,9.3392,347800.0
2011-10-18 13:00:00,13.38,13.4,13.36,13.4,538700.0,9.3392,9.3532,9.3253,9.3532,538700.0
2011-10-18 13:30:00,13.4,13.41,13.36,13.39,415100.0,9.3532,9.3602,9.3253,9.3462,415100.0
2011-10-18 14:00:00,13.39,13.43,13.37,13.41,582500.0,9.3462,9.3741,9.3322,9.3602,582500.0
2011-10-18 14:30:00,13.4,13.42,13.35,13.37,623700.0,9.3532,9.3671,9.3183,9.3322,623700.0
2011-10-18 15:00:00,13.37,13.62,13.36,13.57,2237000.0,9.3322,9.5067,9.3253,9.4718,2237000.0
2011-10-18 15:30:00,13.58,13.67,13.52,13.58,2915700.0,9.4788,9.5416,9.4369,9.4788,2915700.0
2011-10-19 09:30:00,13.48,13.53,13.27,13.37,944800.0,9.409,9.4439,9.2624,9.3322,944800.0
2011-10-19 10:00:00,13.36,13.55,13.28,13.53,637700.0,9.3253,9.4579,9.2694,9.4439,637700.0
2011-10-19 10:30:00,13.53,13.55,13.44,13.46,944600.0,9.4439,9.4579,9.3811,9.3951,944600.0
2011-10-19 11:00:00,13.45,13.46,13.32,13.43,636100.0,9.3881,9.3951,9.2973,9.3741,636100.0
2011-10-19 11:30:00,13.42,13.5,13.42,13.43,377900.0,9.3671,9.423,9.3671,9.3741,377900.0
2011-10-19 12:00:00,13.42,13.51,13.41,13.49,287100.0,9.3671,9.43,9.3602,9.416,287100.0
2011-10-19 12:30:00,13.49,13.52,13.45,13.47,351600.0,9.416,9.4369,9.3881,9.402,351600.0
2011-10-19 13:00:00,13.47,13.55,13.46,13.48,278900.0,9.402,9.4579,9.3951,9.409,278900.0
2011-10-19 13:30:00,13.48,13.49,13.42,13.46,370500.0,9.409,9.416,9.3671,9.3951,370500.0
2011-10-19 14:00:00,13.46,13.47,13.3,13.3,869600.0,9.3951,9.402,9.2834,9.2834,869600.0
2011-10-19 14:30:00,13.3,13.35,13.25,13.27,938900.0,9.2834,9.3183,9.2485,9.2624,938900.0
2011-10-19 15:00:00,13.26,13.29,13.2,13.23,906900.0,9.2555,9.2764,9.2136,9.2345,906900.0
2011-10-19 15:30:00,13.22,13.32,13.19,13.24,2464800.0,9.2275,9.2973,9.2066,9.2415,2464800.0
2011-10-20 09:30:00,13.32,13.32,13.13,13.17,1064900.0,9.2973,9.2973,9.1647,9.1926,1064900.0
2011-10-20 10:00:00,13.17,13.36,13.17,13.24,1000600.0,9.1926,9.3253,9.1926,9.2415,1000600.0
2011-10-20 10:30:00,13.24,13.25,13.09,13.09,849700.0,9.2415,9.2485,9.1368,9.1368,849700.0
2011-10-20 11:00:00,13.09,13.09,13.03,13.04,731000.0,9.1368,9.1368,9.0949,9.1019,731000.0
2011-10-20 11:30:00,13.05,13.05,12.98,12.99,1254100.0,9.1089,9.1089,9.06,9.067,1254100.0
2011-10-20 12:00:00,12.99,13.03,12.97,13.02,1080000.0,9.067,9.0949,9.053,9.0879,1080000.0
2011-10-20 12:30:00,13.02,13.06,13.0,13.05,744400.0,9.0879,9.1159,9.074,9.1089,744400.0
2011-10-20 13:00:00,13.05,13.15,13.02,13.09,1279200.0,9.1089,9.1787,9.0879,9.1368,1279200.0
2011-10-20 13:30:00,13.1,13.18,13.09,13.16,1056500.0,9.1438,9.1996,9.1368,9.1857,1056500.0
2011-10-20 14:00:00,13.16,13.2,13.13,13.14,881100.0,9.1857,9.2136,9.1647,9.1717,881100.0
2011-10-20 14:30:00,13.14,13.22,13.13,13.21,1088900.0,9.1717,9.2275,9.1647,9.2206,1088900.0
2011-10-20 15:00:00,13.21,13.24,13.1,13.11,1345800.0,9.2206,9.2415,9.1438,9.1508,1345800.0
2011-10-20 15:30:00,13.12,13.2,13.1,13.17,1626200.0,9.1577,9.2136,9.1438,9.1926,1626200.0
2011-10-21 09:30:00,13.42,13.55,13.4,13.54,2245200.0,9.3671,9.4579,9.3532,9.4509,2245200.0
2011-10-21 10:00:00,13.55,13.64,13.5,13.58,882300.0,9.4579,9.5207,9.423,9.4788,882300.0
2011-10-21 10:30:00,13.58,13.66,13.53,13.57,997700.0,9.4788,9.5347,9.4439,9.4718,997700.0
2011-10-21 11:00:00,13.57,13.58,13.45,13.51,787800.0,9.4718,9.4788,9.3881,9.43,787800.0
2011-10-21 11:30:00,13.5,13.62,13.49,13.62,395100.0,9.423,9.5067,9.416,9.5067,395100.0
2011-10-21 12:00:00,13.62,13.63,13.55,13.58,435700.0,9.5067,9.5137,9.4579,9.4788,435700.0
2011-10-21 12:30:00,13.58,13.58,13.54,13.57,283500.0,9.4788,9.4788,9.4509,9.4718,283500.0
2011-10-21 13:00:00,13.56,13.56,13.44,13.46,831800.0,9.4649,9.4649,9.3811,9.3951,831800.0
2011-10-21 13:30:00,13.46,13.51,13.41,13.47,1590800.0,9.3951,9.43,9.3602,9.402,1590800.0
2011-10-21 14:00:00,13.47,13.55,13.44,13.52,1189400.0,9.402,9.4579,9.3811,9.4369,1189400.0
2011-10-21 14:30:00,13.52,13.64,13.5,13.61,641600.0,9.4369,9.5207,9.423,9.4998,641600.0
2011-10-21 15:00:00,13.61,13.68,13.59,13.6,1490100.0,9.4998,9.5486,9.4858,9.4928,1490100.0
2011-10-21 15:30:00,13.6,13.75,13.56,13.75,3454600.0,9.4928,9.5975,9.4649,9.5975,3454600.0
2011-10-24 09:30:00,13.9,14.09,13.82,13.9,1949400.0,9.7022,9.8348,9.6463,9.7022,1949400.0
2011-10-24 10:00:00,13.91,14.04,13.86,14.0,1086600.0,9.7092,9.7999,9.6743,9.772,1086600.0
2011-10-24 10:30:00,14.0,14.07,13.98,14.04,1389900.0,9.772,9.8208,9.758,9.7999,1389900.0
2011-10-24 11:00:00,14.04,14.2,14.04,14.13,1523400.0,9.7999,9.9116,9.7999,9.8627,1523400.0
2011-10-24 11:30:00,14.14,14.17,14.03,14.04,1246100.0,9.8697,9.8906,9.7929,9.7999,1246100.0
2011-10-24 12:00:00,14.05,14.2,14.04,14.2,787900.0,9.8069,9.9116,9.7999,9.9116,787900.0
2011-10-24 12:30:00,14.19,14.2,14.04,14.05,675800.0,9.9046,9.9116,9.7999,9.8069,675800.0
2011-10-24 13:00:00,14.06,14.07,14.02,14.06,882000.0,9.8139,9.8208,9.7859,9.8139,882000.0
2011-10-24 13:30:00,14.05,14.17,14.05,14.14,1337800.0,9.8069,9.8906,9.8069,9.8697,1337800.0
2011-10-24 14:00:00,14.14,14.27,14.14,14.27,1233900.0,9.8697,9.9604,9.8697,9.9604,1233900.0
2011-10-24 14:30:00,14.27,14.35,14.25,14.33,1203000.0,9.9604,10.0163,9.9465,10.0023,1203000.0
2011-10-24 15:00:00,14.32,14.38,14.26,14.26,2135300.0,9.9953,10.0372,9.9535,9.9535,2135300.0
2011-10-24 15:30:00,14.26,14.31,14.21,14.29,3644900.0,9.9535,9.9884,9.9186,9.9744,3644900.0
2011-10-25 09:30:00,14.27,14.27,13.81,13.96,2231700.0,9.9604,9.9604,9.6394,9.7441,2231700.0
2011-10-25 10:00:00,13.96,13.96,13.79,13.87,1863600.0,9.7441,9.7441,9.6254,9.6812,1863600.0
2011-10-25 10:30:00,13.86,14.01,13.84,13.87,1325800.0,9.6743,9.779,9.6603,9.6812,1325800.0
2011-10-25 11:00:00,13.86,13.9,13.76,13.79,1020700.0,9.6743,9.7022,9.6045,9.6254,1020700.0
2011-10-25 11:30:00,13.78,13.84,13.72,13.75,1272900.0,9.6184,9.6603,9.5765,9.5975,1272900.0
2011-10-25 12:00:00,13.75,13.84,13.74,13.83,1186500.0,9.5975,9.6603,9.5905,9.6533,1186500.0
2011-10-25 12:30:00,13.83,13.84,13.77,13.78,592200.0,9.6533,9.6603,9.6114,9.6184,592200.0
2011-10-25 13:00:00,13.79,13.83,13.76,13.81,885800.0,9.6254,9.6533,9.6045,9.6394,885800.0
2011-10-25 13:30:00,13.81,13.81,13.75,13.77,877600.0,9.6394,9.6394,9.5975,9.6114,877600.0
2011-10-25 14:00:00,13.77,13.77,13.7,13.75,1167100.0,9.6114,9.6114,9.5626,9.5975,1167100.0
2011-10-25 14:30:00,13.74,13.79,13.72,13.79,959000.0,9.5905,9.6254,9.5765,9.6254,959000.0
2011-10-25 15:00:00,13.79,13.86,13.72,13.75,1744400.0,9.6254,9.6743,9.5765,9.5975,1744400.0
2011-10-25 15:30:00,13.75,13.78,13.71,13.74,4230700.0,9.5975,9.6184,9.5696,9.5905,4230700.0
2011-10-26 09:30:00,14.4,14.94,14.39,14.77,7332200.0,10.0512,10.4281,10.0442,10.3094,7332200.0
2011-10-26 10:00:00,14.77,14.78,14.05,14.08,6742000.0,10.3094,10.3164,9.8069,9.8278,6742000.0
2011-10-26 10:30:00,14.08,14.17,13.5,13.73,7053700.0,9.8278,9.8906,9.423,9.5835,7053700.0
2011-10-26 11:00:00,13.72,13.91,13.72,13.8,3594000.0,9.5765,9.7092,9.5765,9.6324,3594000.0
2011-10-26 11:30:00,13.79,14.09,13.76,13.96,3190500.0,9.6254,9.8348,9.6045,9.7441,3190500.0
2011-10-26 12:00:00,13.96,13.98,13.81,13.95,1624200.0,9.7441,9.758,9.6394,9.7371,1624200.0
2011-10-26 12:30:00,13.95,14.06,13.87,13.9,1528500.0,9.7371,9.8139,9.6812,9.7022,1528500.0
2011-10-26 13:00:00,13.92,14.01,13.87,14.0,850600.0,9.7161,9.779,9.6812,9.772,850600.0
2011-10-26 13:30:00,14.01,14.14,14.01,14.1,1839400.0,9.779,9.8697,9.779,9.8418,1839400.0
2011-10-26 14:00:00,14.1,14.19,14.09,14.11,1782500.0,9.8418,9.9046,9.8348,9.8488,1782500.0
2011-10-26 14:30:00,14.12,14.18,14.05,14.08,1915700.0,9.8557,9.8976,9.8069,9.8278,1915700.0
2011-10-26 15:00:00,14.09,14.2,14.05,14.15,2555600.0,9.8348,9.9116,9.8069,9.8767,2555600.0
2011-10-26 15:30:00,14.15,14.3,14.09,14.12,3668100.0,9.8767,9.9814,9.8348,9.8557,3668100.0
2011-10-27 09:30:00,15.33,15.47,14.87,14.96,7624800.0,10.7003,10.798,10.3792,10.4421,7624800.0
2011-10-27 10:00:00,14.95,14.99,14.8,14.97,3748600.0,10.4351,10.463,10.3304,10.449,3748600.0
2011-10-27 10:30:00,14.97,15.0,14.86,14.99,2387600.0,10.449,10.47,10.3723,10.463,2387600.0
2011-10-27 11:00:00,14.99,15.15,14.98,15.14,2158600.0,10.463,10.5747,10.456,10.5677,2158600.0
2011-10-27 11:30:00,15.15,15.25,15.08,15.25,2094100.0,10.5747,10.6445,10.5258,10.6445,2094100.0
2011-10-27 12:00:00,15.24,15.3,15.18,15.28,1772900.0,10.6375,10.6794,10.5956,10.6654,1772900.0
2011-10-27 12:30:00,15.28,15.29,15.15,15.28,1635300.0,10.6654,10.6724,10.5747,10.6654,1635300.0
2011-10-27 13:00:00,15.28,15.4,15.26,15.4,1680600.0,10.6654,10.7492,10.6515,10.7492,1680600.0
2011-10-27 13:30:00,15.39,15.45,15.38,15.45,1499700.0,10.7422,10.7841,10.7352,10.7841,1499700.0
2011-10-27 14:00:00,15.45,15.46,15.38,15.41,2201900.0,10.7841,10.7911,10.7352,10.7562,2201900.0
2011-10-27 14:30:00,15.41,15.5,15.39,15.46,2298200.0,10.7562,10.819,10.7422,10.7911,2298200.0
2011-10-27 15:00:00,15.46,15.6,15.45,15.58,2839500.0,10.7911,10.8888,10.7841,10.8748,2839500.0
2011-10-27 15:30:00,15.58,15.62,15.32,15.41,5881100.0,10.8748,10.9027,10.6933,10.7562,5881100.0
2011-10-28 09:30:00,15.49,15.49,14.97,15.08,3542800.0,10.812,10.812,10.449,10.5258,3542800.0
2011-10-28 10:00:00,15.07,15.18,15.06,15.14,1693200.0,10.5188,10.5956,10.5119,10.5677,1693200.0
2011-10-28 10:30:00,15.13,15.26,15.13,15.23,1960800.0,10.5607,10.6515,10.5607,10.6305,1960800.0
2011-10-28 11:00:00,15.22,15.33,15.22,15.25,1376400.0,10.6235,10.7003,10.6235,10.6445,1376400.0
2011-10-28 11:30:00,15.25,15.26,15.16,15.16,987500.0,10.6445,10.6515,10.5817,10.5817,987500.0
2011-10-28 12:00:00,15.16,15.24,15.14,15.2,884400.0,10.5817,10.6375,10.5677,10.6096,884400.0
2011-10-28 12:30:00,15.19,15.21,15.16,15.2,1032800.0,10.6026,10.6166,10.5817,10.6096,1032800.0
2011-10-28 13:00:00,15.2,15.29,15.19,15.24,947700.0,10.6096,10.6724,10.6026,10.6375,947700.0
2011-10-28 13:30:00,15.24,15.25,15.19,15.21,906500.0,10.6375,10.6445,10.6026,10.6166,906500.0
2011-10-28 14:00:00,15.22,15.23,15.14,15.23,831200.0,10.6235,10.6305,10.5677,10.6305,831200.0
2011-10-28 14:30:00,15.23,15.31,15.22,15.24,867000.0,10.6305,10.6864,10.6235,10.6375,867000.0
2011-10-28 15:00:00,15.25,15.3,15.17,15.29,1940000.0,10.6445,10.6794,10.5886,10.6724,1940000.0
2011-10-28 15:30:00,15.28,15.34,15.24,15.3,3501700.0,10.6654,10.7073,10.6375,10.6794,3501700.0
2011-10-31 09:30:00,14.98,15.0,14.8,14.85,1886800.0,10.456,10.47,10.3304,10.3653,1886800.0
2011-10-31 10:00:00,14.85,14.85,14.67,14.69,1838300.0,10.3653,10.3653,10.2396,10.2536,1838300.0
2011-10-31 10:30:00,14.68,14.81,14.67,14.69,1207700.0,10.2466,10.3374,10.2396,10.2536,1207700.0
2011-10-31 11:00:00,14.69,14.7,14.52,14.59,2231700.0,10.2536,10.2606,10.1349,10.1838,2231700.0
2011-10-31 11:30:00,14.59,14.61,14.54,14.61,1293700.0,10.1838,10.1978,10.1489,10.1978,1293700.0
2011-10-31 12:00:00,14.6,14.64,14.56,14.58,1295400.0,10.1908,10.2187,10.1629,10.1768,1295400.0
2011-10-31 12:30:00,14.57,14.69,14.57,14.68,1087000.0,10.1698,10.2536,10.1698,10.2466,1087000.0
2011-10-31 13:00:00,14.68,14.73,14.6,14.62,1064900.0,10.2466,10.2815,10.1908,10.2047,1064900.0
2011-10-31 13:30:00,14.62,14.69,14.6,14.67,1652700.0,10.2047,10.2536,10.1908,10.2396,1652700.0
2011-10-31 14:00:00,14.66,14.69,14.6,14.61,1183900.0,10.2327,10.2536,10.1908,10.1978,1183900.0
2011-10-31 14:30:00,14.61,14.65,14.58,14.6,1752600.0,10.1978,10.2257,10.1768,10.1908,1752600.0
2011-10-31 15:00:00,14.6,14.6,14.48,14.5,3146500.0,10.1908,10.1908,10.107,10.121,3146500.0
2011-10-31 15:30:00,14.49,14.5,14.29,14.3,7839800.0,10.114,10.121,9.9744,9.9814,7839800.0
2011-11-01 09:30:00,13.93,14.0,13.71,13.84,3715100.0,9.7231,9.772,9.5696,9.6603,3715100.0
2011-11-01 10:00:00,13.83,14.03,13.75,13.99,1894900.0,9.6533,9.7929,9.5975,9.765,1894900.0
2011-11-01 10:30:00,13.99,14.09,13.96,14.05,2062500.0,9.765,9.8348,9.7441,9.8069,2062500.0
2011-11-01 11:00:00,14.04,14.07,13.96,13.97,1210400.0,9.7999,9.8208,9.7441,9.751,1210400.0
2011-11-01 11:30:00,13.96,13.97,13.86,13.93,1809400.0,9.7441,9.751,9.6743,9.7231,1809400.0
2011-11-01 12:00:00,13.93,13.94,13.82,13.85,1533200.0,9.7231,9.7301,9.6463,9.6673,1533200.0
2011-11-01 12:30:00,13.85,13.89,13.81,13.84,1123900.0,9.6673,9.6952,9.6394,9.6603,1123900.0
2011-11-01 13:00:00,13.83,13.94,13.79,13.92,1782100.0,9.6533,9.7301,9.6254,9.7161,1782100.0
2011-11-01 13:30:00,13.92,14.02,13.81,13.85,2433700.0,9.7161,9.7859,9.6394,9.6673,2433700.0
2011-11-01 14:00:00,13.84,14.02,13.82,13.99,1685800.0,9.6603,9.7859,9.6463,9.765,1685800.0
2011-11-01 14:30:00,13.99,14.04,13.95,13.96,1612600.0,9.765,9.7999,9.7371,9.7441,1612600.0
2011-11-01 15:00:00,13.96,13.99,13.87,13.97,1945700.0,9.7441,9.765,9.6812,9.751,1945700.0
2011-11-01 15:30:00,13.97,14.07,13.84,13.9,5805600.0,9.751,9.8208,9.6603,9.7022,5805600.0
2011-11-02 09:30:00,14.12,14.29,14.01,14.07,2516800.0,9.8557,9.9744,9.779,9.8208,2516800.0
2011-11-02 10:00:00,14.07,14.16,13.98,14.16,2234700.0,9.8208,9.8837,9.758,9.8837,2234700.0
2011-11-02 10:30:00,14.16,14.18,14.08,14.17,1330400.0,9.8837,9.8976,9.8278,9.8906,1330400.0
2011-11-02 11:00:00,14.17,14.21,14.07,14.12,1302100.0,9.8906,9.9186,9.8208,9.8557,1302100.0
2011-11-02 11:30:00,14.12,14.24,14.12,14.17,1133700.0,9.8557,9.9395,9.8557,9.8906,1133700.0
2011-11-02 12:00:00,14.17,14.21,14.11,14.17,589800.0,9.8906,9.9186,9.8488,9.8906,589800.0
2011-11-02 12:30:00,14.17,14.19,14.01,14.03,906400.0,9.8906,9.9046,9.779,9.7929,906400.0
2011-11-02 13:00:00,14.02,14.06,13.94,13.99,1216700.0,9.7859,9.8139,9.7301,9.765,1216700.0
2011-11-02 13:30:00,13.98,14.01,13.96,13.98,928300.0,9.758,9.779,9.7441,9.758,928300.0
2011-11-02 14:00:00,13.98,13.99,13.91,13.95,1323100.0,9.758,9.765,9.7092,9.7371,1323100.0
2011-11-02 14:30:00,13.95,14.02,13.92,13.99,1657000.0,9.7371,9.7859,9.7161,9.765,1657000.0
2011-11-02 15:00:00,13.99,14.07,13.96,14.0,2191600.0,9.765,9.8208,9.7441,9.772,2191600.0
2011-11-02 15:30:00,14.0,14.04,13.91,13.94,4370700.0,9.772,9.7999,9.7092,9.7301,4370700.0
2011-11-03 09:30:00,14.15,14.2,13.96,13.98,1896000.0,9.8767,9.9116,9.7441,9.758,1896000.0
2011-11-03 10:00:00,13.99,14.12,13.87,14.12,1906200.0,9.765,9.8557,9.6812,9.8557,1906200.0
2011-11-03 10:30:00,14.12,14.27,14.08,14.13,1708700.0,9.8557,9.9604,9.8278,9.8627,1708700.0
2011-11-03 11:00:00,14.12,14.33,14.12,14.33,1647300.0,9.8557,10.0023,9.8557,10.0023,1647300.0
2011-11-03 11:30:00,14.33,14.35,14.19,14.19,985200.0,10.0023,10.0163,9.9046,9.9046,985200.0
2011-11-03 12:00:00,14.19,14.34,14.16,14.34,1090000.0,9.9046,10.0093,9.8837,10.0093,1090000.0
2011-11-03 12:30:00,14.33,14.35,14.24,14.32,743000.0,10.0023,10.0163,9.9395,9.9953,743000.0
2011-11-03 13:00:00,14.33,14.35,14.28,14.29,802300.0,10.0023,10.0163,9.9674,9.9744,802300.0
2011-11-03 13:30:00,14.29,14.32,14.23,14.25,1535200.0,9.9744,9.9953,9.9325,9.9465,1535200.0
2011-11-03 14:00:00,14.25,14.31,14.21,14.22,1237300.0,9.9465,9.9884,9.9186,9.9255,1237300.0
2011-11-03 14:30:00,14.22,14.25,14.17,14.23,1025200.0,9.9255,9.9465,9.8906,9.9325,1025200.0
2011-11-03 15:00:00,14.22,14.34,14.22,14.33,1525800.0,9.9255,10.0093,9.9255,10.0023,1525800.0
2011-11-03 15:30:00,14.34,14.41,14.33,14.35,2738800.0,10.0093,10.0582,10.0023,10.0163,2738800.0
2011-11-04 09:30:00,14.18,14.35,14.17,14.18,1444200.0,9.8976,10.0163,9.8906,9.8976,1444200.0
2011-11-04 10:00:00,14.18,14.23,14.12,14.2,1085300.0,9.8976,9.9325,9.8557,9.9116,1085300.0
2011-11-04 10:30:00,14.2,14.37,14.12,14.35,1057000.0,9.9116,10.0302,9.8557,10.0163,1057000.0
2011-11-04 11:00:00,14.35,14.49,14.33,14.43,1612400.0,10.0163,10.114,10.0023,10.0721,1612400.0
2011-11-04 11:30:00,14.43,14.45,14.36,14.41,593800.0,10.0721,10.0861,10.0233,10.0582,593800.0
2011-11-04 12:00:00,14.42,14.47,14.4,14.42,605500.0,10.0651,10.1,10.0512,10.0651,605500.0
2011-11-04 12:30:00,14.42,14.43,14.34,14.42,621600.0,10.0651,10.0721,10.0093,10.0651,621600.0
2011-11-04 13:00:00,14.41,14.52,14.38,14.51,617000.0,10.0582,10.1349,10.0372,10.128,617000.0
2011-11-04 13:30:00,14.51,14.62,14.47,14.57,1022800.0,10.128,10.2047,10.1,10.1698,1022800.0
2011-11-04 14:00:00,14.57,14.59,14.53,14.55,801900.0,10.1698,10.1838,10.1419,10.1559,801900.0
2011-11-04 14:30:00,14.56,14.57,14.5,14.56,817300.0,10.1629,10.1698,10.121,10.1629,817300.0
2011-11-04 15:00:00,14.56,14.57,14.47,14.52,797500.0,10.1629,10.1698,10.1,10.1349,797500.0
2011-11-04 15:30:00,14.52,14.57,14.47,14.54,1898800.0,10.1349,10.1698,10.1,10.1489,1898800.0
2011-11-07 09:30:00,14.57,14.83,14.51,14.75,2127700.0,10.1698,10.3513,10.128,10.2955,2127700.0
2011-11-07 10:00:00,14.76,14.77,14.61,14.61,1683800.0,10.3025,10.3094,10.1978,10.1978,1683800.0
2011-11-07 10:30:00,14.61,14.64,14.5,14.54,1136900.0,10.1978,10.2187,10.121,10.1489,1136900.0
2011-11-07 11:00:00,14.54,14.69,14.52,14.58,754100.0,10.1489,10.2536,10.1349,10.1768,754100.0
2011-11-07 11:30:00,14.59,14.61,14.52,14.59,1010600.0,10.1838,10.1978,10.1349,10.1838,1010600.0
2011-11-07 12:00:00,14.58,14.61,14.43,14.45,693800.0,10.1768,10.1978,10.0721,10.0861,693800.0
2011-11-07 12:30:00,14.46,14.55,14.42,14.54,592700.0,10.0931,10.1559,10.0651,10.1489,592700.0
2011-11-07 13:00:00,14.54,14.58,14.52,14.54,499800.0,10.1489,10.1768,10.1349,10.1489,499800.0
2011-11-07 13:30:00,14.54,14.6,14.46,14.58,796100.0,10.1489,10.1908,10.0931,10.1768,796100.0
2011-11-07 14:00:00,14.59,14.71,14.55,14.67,1293700.0,10.1838,10.2676,10.1559,10.2396,1293700.0
2011-11-07 14:30:00,14.67,14.78,14.64,14.77,888400.0,10.2396,10.3164,10.2187,10.3094,888400.0
2011-11-07 15:00:00,14.77,14.78,14.66,14.66,986200.0,10.3094,10.3164,10.2327,10.2327,986200.0
2011-11-07 15:30:00,14.67,14.79,14.66,14.77,1660900.0,10.2396,10.3234,10.2327,10.3094,1660900.0
2011-11-08 09:30:00,14.85,14.95,14.8,14.93,1690800.0,10.3653,10.4351,10.3304,10.4211,1690800.0
2011-11-08 10:00:00,14.93,14.94,14.71,14.75,1266700.0,10.4211,10.4281,10.2676,10.2955,1266700.0
2011-11-08 10:30:00,14.75,14.87,14.73,14.8,966900.0,10.2955,10.3792,10.2815,10.3304,966900.0
2011-11-08 11:00:00,14.79,14.82,14.63,14.71,1667400.0,10.3234,10.3443,10.2117,10.2676,1667400.0
2011-11-08 11:30:00,14.71,14.78,14.66,14.73,1029500.0,10.2676,10.3164,10.2327,10.2815,1029500.0
2011-11-08 12:00:00,14.73,14.75,14.67,14.67,576200.0,10.2815,10.2955,10.2396,10.2396,576200.0
2011-11-08 12:30:00,14.68,14.73,14.64,14.68,548900.0,10.2466,10.2815,10.2187,10.2466,548900.0
2011-11-08 13:00:00,14.68,14.74,14.66,14.72,493500.0,10.2466,10.2885,10.2327,10.2745,493500.0
2011-11-08 13:30:00,14.73,14.91,14.7,14.85,1060000.0,10.2815,10.4072,10.2606,10.3653,1060000.0
2011-11-08 14:00:00,14.85,14.9,14.8,14.9,821200.0,10.3653,10.4002,10.3304,10.4002,821200.0
2011-11-08 14:30:00,14.9,14.92,14.85,14.89,920400.0,10.4002,10.4141,10.3653,10.3932,920400.0
2011-11-08 15:00:00,14.9,14.93,14.85,14.87,1210600.0,10.4002,10.4211,10.3653,10.3792,1210600.0
2011-11-08 15:30:00,14.88,14.93,14.85,14.88,2831200.0,10.3862,10.4211,10.3653,10.3862,2831200.0
2011-11-09 09:30:00,14.44,14.56,14.34,14.43,1737500.0,10.0791,10.1629,10.0093,10.0721,1737500.0
2011-11-09 10:00:00,14.44,14.54,14.43,14.47,1056500.0,10.0791,10.1489,10.0721,10.1,1056500.0
2011-11-09 10:30:00,14.47,14.65,14.4,14.62,1608300.0,10.1,10.2257,10.0512,10.2047,1608300.0
2011-11-09 11:00:00,14.62,14.69,14.53,14.63,924200.0,10.2047,10.2536,10.1419,10.2117,924200.0
2011-11-09 11:30:00,14.63,14.65,14.56,14.57,566900.0,10.2117,10.2257,10.1629,10.1698,566900.0
2011-11-09 12:00:00,14.56,14.57,14.46,14.47,625400.0,10.1629,10.1698,10.0931,10.1,625400.0
2011-11-09 12:30:00,14.48,14.58,14.48,14.56,690400.0,10.107,10.1768,10.107,10.1629,690400.0
2011-11-09 13:00:00,14.56,14.6,14.48,14.48,690300.0,10.1629,10.1908,10.107,10.107,690300.0
2011-11-09 13:30:00,14.48,14.49,14.35,14.38,984800.0,10.107,10.114,10.0163,10.0372,984800.0
2011-11-09 14:00:00,14.39,14.4,14.25,14.32,1546400.0,10.0442,10.0512,9.9465,9.9953,1546400.0
2011-11-09 14:30:00,14.32,14.37,14.28,14.31,980300.0,9.9953,10.0302,9.9674,9.9884,980300.0
2011-11-09 15:00:00,14.31,14.37,14.27,14.28,1843200.0,9.9884,10.0302,9.9604,9.9674,1843200.0
2011-11-09 15:30:00,14.27,14.29,14.16,14.21,3885700.0,9.9604,9.9744,9.8837,9.9186,3885700.0
2011-11-10 09:30:00,14.64,14.71,14.39,14.41,1296700.0,10.2187,10.2676,10.0442,10.0582,1296700.0
2011-11-10 10:00:00,14.4,14.53,14.35,14.36,1155700.0,10.0512,10.1419,10.0163,10.0233,1155700.0
2011-11-10 10:30:00,14.36,14.38,14.28,14.35,885900.0,10.0233,10.0372,9.9674,10.0163,885900.0
2011-11-10 11:00:00,14.35,14.54,14.33,14.51,1162800.0,10.0163,10.1489,10.0023,10.128,1162800.0
2011-11-10 11:30:00,14.5,14.64,14.46,14.62,1125500.0,10.121,10.2187,10.0931,10.2047,1125500.0
2011-11-10 12:00:00,14.61,14.62,14.53,14.53,566000.0,10.1978,10.2047,10.1419,10.1419,566000.0
2011-11-10 12:30:00,14.53,14.55,14.42,14.54,676200.0,10.1419,10.1559,10.0651,10.1489,676200.0
2011-11-10 13:00:00,14.54,14.7,14.52,14.65,929000.0,10.1489,10.2606,10.1349,10.2257,929000.0
2011-11-10 13:30:00,14.65,14.67,14.57,14.65,597300.0,10.2257,10.2396,10.1698,10.2257,597300.0
2011-11-10 14:00:00,14.64,14.66,14.54,14.59,715500.0,10.2187,10.2327,10.1489,10.1838,715500.0
2011-11-10 14:30:00,14.58,14.62,14.5,14.5,779700.0,10.1768,10.2047,10.121,10.121,779700.0
2011-11-10 15:00:00,14.5,14.65,14.48,14.61,1182100.0,10.121,10.2257,10.107,10.1978,1182100.0
2011-11-10 15:30:00,14.61,14.64,14.54,14.56,3054800.0,10.1978,10.2187,10.1489,10.1629,3054800.0
2011-11-11 09:30:00,15.07,15.37,15.0,15.32,3477600.0,10.5188,10.7282,10.47,10.6933,3477600.0
2011-11-11 10:00:00,15.32,15.41,15.29,15.36,2016000.0,10.6933,10.7562,10.6724,10.7213,2016000.0
2011-11-11 10:30:00,15.37,15.41,15.32,15.38,2256200.0,10.7282,10.7562,10.6933,10.7352,2256200.0
2011-11-11 11:00:00,15.38,15.39,15.26,15.26,1461000.0,10.7352,10.7422,10.6515,10.6515,1461000.0
2011-11-11 11:30:00,15.27,15.34,15.27,15.29,1306300.0,10.6584,10.7073,10.6584,10.6724,1306300.0
2011-11-11 12:00:00,15.29,15.3,15.17,15.22,1485900.0,10.6724,10.6794,10.5886,10.6235,1485900.0
2011-11-11 12:30:00,15.22,15.24,15.16,15.19,1274300.0,10.6235,10.6375,10.5817,10.6026,1274300.0
2011-11-11 13:00:00,15.19,15.34,15.18,15.29,1119700.0,10.6026,10.7073,10.5956,10.6724,1119700.0
2011-11-11 13:30:00,15.29,15.35,15.29,15.31,499100.0,10.6724,10.7143,10.6724,10.6864,499100.0
2011-11-11 14:00:00,15.31,15.34,15.27,15.29,621200.0,10.6864,10.7073,10.6584,10.6724,621200.0
2011-11-11 14:30:00,15.3,15.33,15.19,15.22,665500.0,10.6794,10.7003,10.6026,10.6235,665500.0
2011-11-11 15:00:00,15.21,15.23,15.15,15.21,1849000.0,10.6166,10.6305,10.5747,10.6166,1849000.0
2011-11-11 15:30:00,15.21,15.25,15.17,15.19,2694800.0,10.6166,10.6445,10.5886,10.6026,2694800.0
2011-11-14 09:30:00,15.58,15.58,15.2,15.32,3398400.0,10.928,10.928,10.6615,10.7456,3398400.0
2011-11-14 10:00:00,15.32,15.4,15.27,15.32,1723300.0,10.7456,10.8017,10.7106,10.7456,1723300.0
2011-11-14 10:30:00,15.32,15.33,15.21,15.23,1602400.0,10.7456,10.7526,10.6685,10.6825,1602400.0
2011-11-14 11:00:00,15.23,15.36,15.22,15.32,1865500.0,10.6825,10.7737,10.6755,10.7456,1865500.0
2011-11-14 11:30:00,15.31,15.33,15.22,15.23,1441900.0,10.7386,10.7526,10.6755,10.6825,1441900.0
2011-11-14 12:00:00,15.23,15.23,15.15,15.21,1888100.0,10.6825,10.6825,10.6264,10.6685,1888100.0
2011-11-14 12:30:00,15.2,15.3,15.18,15.29,1123200.0,10.6615,10.7316,10.6474,10.7246,1123200.0
2011-11-14 13:00:00,15.29,15.33,15.24,15.33,1091300.0,10.7246,10.7526,10.6895,10.7526,1091300.0
2011-11-14 13:30:00,15.33,15.34,15.27,15.3,971000.0,10.7526,10.7596,10.7106,10.7316,971000.0
2011-11-14 14:00:00,15.3,15.34,15.26,15.28,914500.0,10.7316,10.7596,10.7035,10.7176,914500.0
2011-11-14 14:30:00,15.27,15.29,15.22,15.22,946500.0,10.7106,10.7246,10.6755,10.6755,946500.0
2011-11-14 15:00:00,15.22,15.33,15.22,15.31,1028900.0,10.6755,10.7526,10.6755,10.7386,1028900.0
2011-11-14 15:30:00,15.31,15.38,15.29,15.36,3760400.0,10.7386,10.7877,10.7246,10.7737,3760400.0
2011-11-15 09:30:00,15.32,15.47,15.28,15.42,2621300.0,10.7456,10.8508,10.7176,10.8158,2621300.0
2011-11-15 10:00:00,15.42,15.44,15.34,15.38,3054100.0,10.8158,10.8298,10.7596,10.7877,3054100.0
2011-11-15 10:30:00,15.38,15.49,15.37,15.37,1866700.0,10.7877,10.8649,10.7807,10.7807,1866700.0
2011-11-15 11:00:00,15.37,15.49,15.36,15.41,1656500.0,10.7807,10.8649,10.7737,10.8087,1656500.0
2011-11-15 11:30:00,15.42,15.45,15.37,15.42,1946800.0,10.8158,10.8368,10.7807,10.8158,1946800.0
2011-11-15 12:00:00,15.42,15.5,15.41,15.49,1058400.0,10.8158,10.8719,10.8087,10.8649,1058400.0
2011-11-15 12:30:00,15.5,15.61,15.49,15.6,2209000.0,10.8719,10.949,10.8649,10.942,2209000.0
2011-11-15 13:00:00,15.6,15.66,15.6,15.63,2249800.0,10.942,10.9841,10.942,10.9631,2249800.0
2011-11-15 13:30:00,15.64,15.74,15.62,15.69,1316200.0,10.9701,11.0402,10.956,11.0051,1316200.0
2011-11-15 14:00:00,15.69,15.75,15.64,15.67,2370200.0,11.0051,11.0472,10.9701,10.9911,2370200.0
2011-11-15 14:30:00,15.67,15.68,15.57,15.61,1559600.0,10.9911,10.9981,10.921,10.949,1559600.0
2011-11-15 15:00:00,15.6,15.7,15.59,15.68,2253700.0,10.942,11.0122,10.935,10.9981,2253700.0
2011-11-15 15:30:00,15.69,15.71,15.52,15.54,4355100.0,11.0051,11.0192,10.8859,10.8999,4355100.0
2011-11-16 09:30:00,15.44,15.46,15.31,15.44,1636900.0,10.8298,10.8438,10.7386,10.8298,1636900.0
2011-11-16 10:00:00,15.43,15.46,15.34,15.4,1902600.0,10.8228,10.8438,10.7596,10.8017,1902600.0
2011-11-16 10:30:00,15.4,15.51,15.36,15.5,1868500.0,10.8017,10.8789,10.7737,10.8719,1868500.0
2011-11-16 11:00:00,15.5,15.6,15.49,15.56,1124900.0,10.8719,10.942,10.8649,10.914,1124900.0
2011-11-16 11:30:00,15.56,15.59,15.45,15.48,1130800.0,10.914,10.935,10.8368,10.8578,1130800.0
2011-11-16 12:00:00,15.45,15.5,15.44,15.48,1156400.0,10.8368,10.8719,10.8298,10.8578,1156400.0
2011-11-16 12:30:00,15.47,15.54,15.47,15.52,1094600.0,10.8508,10.8999,10.8508,10.8859,1094600.0
2011-11-16 13:00:00,15.53,15.62,15.5,15.61,724000.0,10.8929,10.956,10.8719,10.949,724000.0
2011-11-16 13:30:00,15.61,15.64,15.57,15.6,992000.0,10.949,10.9701,10.921,10.942,992000.0
2011-11-16 14:00:00,15.6,15.64,15.58,15.59,1213500.0,10.942,10.9701,10.928,10.935,1213500.0
2011-11-16 14:30:00,15.59,15.66,15.53,15.63,1693700.0,10.935,10.9841,10.8929,10.9631,1693700.0
2011-11-16 15:00:00,15.64,15.66,15.54,15.55,2613000.0,10.9701,10.9841,10.8999,10.9069,2613000.0
2011-11-16 15:30:00,15.54,15.54,15.39,15.42,4226400.0,10.8999,10.8999,10.7947,10.8158,4226400.0
2011-11-17 09:30:00,15.35,15.39,15.15,15.26,1724200.0,10.7667,10.7947,10.6264,10.7035,1724200.0
2011-11-17 10:00:00,15.26,15.38,15.21,15.38,1784800.0,10.7035,10.7877,10.6685,10.7877,1784800.0
2011-11-17 10:30:00,15.39,15.43,15.31,15.31,1455000.0,10.7947,10.8228,10.7386,10.7386,1455000.0
2011-11-17 11:00:00,15.31,15.34,15.22,15.31,1477400.0,10.7386,10.7596,10.6755,10.7386,1477400.0
2011-11-17 11:30:00,15.31,15.41,15.31,15.41,942000.0,10.7386,10.8087,10.7386,10.8087,942000.0
2011-11-17 12:00:00,15.4,15.42,15.38,15.4,1722500.0,10.8017,10.8158,10.7877,10.8017,1722500.0
2011-11-17 12:30:00,15.39,15.4,15.23,15.36,4131500.0,10.7947,10.8017,10.6825,10.7737,4131500.0
2011-11-17 13:00:00,15.36,15.38,15.27,15.33,1741600.0,10.7737,10.7877,10.7106,10.7526,1741600.0
2011-11-17 13:30:00,15.34,15.35,15.08,15.18,1388100.0,10.7596,10.7667,10.5773,10.6474,1388100.0
2011-11-17 14:00:00,15.18,15.19,15.03,15.08,1453800.0,10.6474,10.6544,10.5422,10.5773,1453800.0
2011-11-17 14:30:00,15.08,15.17,15.05,15.08,1184500.0,10.5773,10.6404,10.5562,10.5773,1184500.0
2011-11-17 15:00:00,15.08,15.12,15.0,15.06,1966300.0,10.5773,10.6053,10.5212,10.5633,1966300.0
2011-11-17 15:30:00,15.06,15.12,15.0,15.11,3506700.0,10.5633,10.6053,10.5212,10.5983,3506700.0
2011-11-18 09:30:00,15.12,15.28,15.04,15.19,2135700.0,10.6053,10.7176,10.5492,10.6544,2135700.0
2011-11-18 10:00:00,15.2,15.22,15.03,15.06,1728200.0,10.6615,10.6755,10.5422,10.5633,1728200.0
2011-11-18 10:30:00,15.06,15.21,15.05,15.17,1059500.0,10.5633,10.6685,10.5562,10.6404,1059500.0
2011-11-18 11:00:00,15.16,15.21,15.12,15.16,673100.0,10.6334,10.6685,10.6053,10.6334,673100.0
2011-11-18 11:30:00,15.17,15.18,15.07,15.1,565700.0,10.6404,10.6474,10.5703,10.5913,565700.0
2011-11-18 12:00:00,15.1,15.11,15.02,15.09,1034400.0,10.5913,10.5983,10.5352,10.5843,1034400.0
2011-11-18 12:30:00,15.09,15.12,15.06,15.07,489500.0,10.5843,10.6053,10.5633,10.5703,489500.0
2011-11-18 13:00:00,15.07,15.13,15.06,15.1,433700.0,10.5703,10.6124,10.5633,10.5913,433700.0
2011-11-18 13:30:00,15.1,15.15,15.09,15.1,410800.0,10.5913,10.6264,10.5843,10.5913,410800.0
2011-11-18 14:00:00,15.1,15.16,15.06,15.1,869400.0,10.5913,10.6334,10.5633,10.5913,869400.0
2011-11-18 14:30:00,15.1,15.14,15.05,15.06,716400.0,10.5913,10.6194,10.5562,10.5633,716400.0
2011-11-18 15:00:00,15.07,15.1,15.02,15.04,1620100.0,10.5703,10.5913,10.5352,10.5492,1620100.0
2011-11-18 15:30:00,15.03,15.06,15.0,15.0,3473400.0,10.5422,10.5633,10.5212,10.5212,3473400.0
2011-11-21 09:30:00,14.63,14.75,14.38,14.4,2654000.0,10.2616,10.3458,10.0863,10.1003,2654000.0
2011-11-21 10:00:00,14.4,14.47,14.37,14.38,1800300.0,10.1003,10.1494,10.0793,10.0863,1800300.0
2011-11-21 10:30:00,14.38,14.39,14.25,14.26,1879900.0,10.0863,10.0933,9.9951,10.0021,1879900.0
2011-11-21 11:00:00,14.26,14.35,14.2,14.33,2121800.0,10.0021,10.0653,9.96,10.0512,2121800.0
2011-11-21 11:30:00,14.34,14.37,14.25,14.36,1273400.0,10.0582,10.0793,9.9951,10.0723,1273400.0
2011-11-21 12:00:00,14.36,14.39,14.31,14.32,836900.0,10.0723,10.0933,10.0372,10.0442,836900.0
2011-11-21 12:30:00,14.31,14.41,14.29,14.37,748200.0,10.0372,10.1073,10.0232,10.0793,748200.0
2011-11-21 13:00:00,14.37,14.46,14.36,14.41,749000.0,10.0793,10.1424,10.0723,10.1073,749000.0
2011-11-21 13:30:00,14.41,14.41,14.31,14.31,550800.0,10.1073,10.1073,10.0372,10.0372,550800.0
2011-11-21 14:00:00,14.32,14.5,14.3,14.44,908600.0,10.0442,10.1705,10.0302,10.1284,908600.0
2011-11-21 14:30:00,14.43,14.55,14.43,14.48,967200.0,10.1214,10.2055,10.1214,10.1564,967200.0
2011-11-21 15:00:00,14.48,14.65,14.44,14.63,2257500.0,10.1564,10.2757,10.1284,10.2616,2257500.0
2011-11-21 15:30:00,14.63,14.65,14.52,14.54,2527000.0,10.2616,10.2757,10.1845,10.1985,2527000.0
2011-11-22 09:30:00,14.56,14.61,14.45,14.57,1147400.0,10.2125,10.2476,10.1354,10.2196,1147400.0
2011-11-22 10:00:00,14.57,14.59,14.45,14.55,659800.0,10.2196,10.2336,10.1354,10.2055,659800.0
2011-11-22 10:30:00,14.55,14.55,14.32,14.36,792800.0,10.2055,10.2055,10.0442,10.0723,792800.0
2011-11-22 11:00:00,14.35,14.42,14.34,14.39,1007300.0,10.0653,10.1144,10.0582,10.0933,1007300.0
2011-11-22 11:30:00,14.4,14.43,14.36,14.42,773800.0,10.1003,10.1214,10.0723,10.1144,773800.0
2011-11-22 12:00:00,14.41,14.55,14.4,14.47,627700.0,10.1073,10.2055,10.1003,10.1494,627700.0
2011-11-22 12:30:00,14.47,14.6,14.46,14.59,490800.0,10.1494,10.2406,10.1424,10.2336,490800.0
2011-11-22 13:00:00,14.59,14.69,14.56,14.62,650400.0,10.2336,10.3037,10.2125,10.2546,650400.0
2011-11-22 13:30:00,14.61,14.66,14.55,14.56,555200.0,10.2476,10.2827,10.2055,10.2125,555200.0
2011-11-22 14:00:00,14.57,14.57,14.47,14.48,731300.0,10.2196,10.2196,10.1494,10.1564,731300.0
2011-11-22 14:30:00,14.48,14.5,14.4,14.43,814800.0,10.1564,10.1705,10.1003,10.1214,814800.0
2011-11-22 15:00:00,14.42,14.52,14.42,14.47,1058500.0,10.1144,10.1845,10.1144,10.1494,1058500.0
2011-11-22 15:30:00,14.47,14.51,14.42,14.44,2215300.0,10.1494,10.1775,10.1144,10.1284,2215300.0
2011-11-23 09:30:00,14.24,14.25,14.14,14.16,1393800.0,9.9881,9.9951,9.918,9.932,1393800.0
2011-11-23 10:00:00,14.16,14.16,14.02,14.04,1045100.0,9.932,9.932,9.8338,9.8478,1045100.0
2011-11-23 10:30:00,14.03,14.19,14.01,14.16,1049300.0,9.8408,9.953,9.8268,9.932,1049300.0
2011-11-23 11:00:00,14.15,14.15,14.02,14.07,1025200.0,9.925,9.925,9.8338,9.8689,1025200.0
2011-11-23 11:30:00,14.07,14.11,14.03,14.07,1053300.0,9.8689,9.8969,9.8408,9.8689,1053300.0
2011-11-23 12:00:00,14.07,14.15,14.07,14.13,674100.0,9.8689,9.925,9.8689,9.9109,674100.0
2011-11-23 12:30:00,14.13,14.24,14.09,14.2,991000.0,9.9109,9.9881,9.8829,9.96,991000.0
2011-11-23 13:00:00,14.19,14.2,14.14,14.16,523900.0,9.953,9.96,9.918,9.932,523900.0
2011-11-23 13:30:00,14.16,14.17,14.09,14.1,572600.0,9.932,9.939,9.8829,9.8899,572600.0
2011-11-23 14:00:00,14.1,14.13,14.05,14.07,787200.0,9.8899,9.9109,9.8548,9.8689,787200.0
2011-11-23 14:30:00,14.07,14.14,14.06,14.12,734400.0,9.8689,9.918,9.8618,9.9039,734400.0
2011-11-23 15:00:00,14.11,14.21,14.09,14.11,1402700.0,9.8969,9.9671,9.8829,9.8969,1402700.0
2011-11-23 15:30:00,14.11,14.21,14.05,14.05,2185600.0,9.8969,9.9671,9.8548,9.8548,2185600.0
2011-11-25 09:30:00,14.08,14.3,14.03,14.24,953400.0,9.8759,10.0302,9.8408,9.9881,953400.0
2011-11-25 10:00:00,14.23,14.35,14.22,14.29,697900.0,9.9811,10.0653,9.9741,10.0232,697900.0
2011-11-25 10:30:00,14.29,14.32,14.19,14.2,598700.0,10.0232,10.0442,9.953,9.96,598700.0
2011-11-25 11:00:00,14.2,14.23,14.14,14.16,657000.0,9.96,9.9811,9.918,9.932,657000.0
2011-11-25 11:30:00,14.16,14.2,14.07,14.1,551700.0,9.932,9.96,9.8689,9.8899,551700.0
2011-11-25 12:00:00,14.1,14.1,14.0,14.05,914700.0,9.8899,9.8899,9.8198,9.8548,914700.0
2011-11-25 12:30:00,14.06,14.07,13.94,13.96,1795500.0,9.8618,9.8689,9.7777,9.7917,1795500.0
2011-11-28 09:30:00,14.71,15.02,14.67,14.99,3497200.0,10.3178,10.5352,10.2897,10.5142,3497200.0
2011-11-28 10:00:00,14.98,15.04,14.87,14.98,1487600.0,10.5071,10.5492,10.43,10.5071,1487600.0
2011-11-28 10:30:00,14.98,15.04,14.91,14.94,1221000.0,10.5071,10.5492,10.458,10.4791,1221000.0
2011-11-28 11:00:00,14.94,14.99,14.9,14.93,1270800.0,10.4791,10.5142,10.451,10.4721,1270800.0
2011-11-28 11:30:00,14.94,15.0,14.84,14.97,2306200.0,10.4791,10.5212,10.4089,10.5001,2306200.0
2011-11-28 12:00:00,14.98,14.98,14.85,14.87,1102100.0,10.5071,10.5071,10.416,10.43,1102100.0
2011-11-28 12:30:00,14.88,14.91,14.84,14.88,683400.0,10.437,10.458,10.4089,10.437,683400.0
2011-11-28 13:00:00,14.88,14.91,14.8,14.9,772600.0,10.437,10.458,10.3809,10.451,772600.0
2011-11-28 13:30:00,14.91,14.94,14.84,14.85,599900.0,10.458,10.4791,10.4089,10.416,599900.0
2011-11-28 14:00:00,14.85,14.87,14.76,14.79,1101800.0,10.416,10.43,10.3528,10.3739,1101800.0
2011-11-28 14:30:00,14.79,14.81,14.72,14.75,1112000.0,10.3739,10.3879,10.3248,10.3458,1112000.0
2011-11-28 15:00:00,14.75,14.78,14.67,14.68,1494000.0,10.3458,10.3669,10.2897,10.2967,1494000.0
2011-11-28 15:30:00,14.69,14.78,14.65,14.77,3564500.0,10.3037,10.3669,10.2757,10.3598,3564500.0
2011-11-29 09:30:00,13.5,13.66,13.23,13.29,10097600.0,9.4691,9.5813,9.2797,9.3218,10097600.0
2011-11-29 10:00:00,13.29,13.44,13.21,13.22,7066600.0,9.3218,9.427,9.2656,9.2727,7066600.0
2011-11-29 10:30:00,13.22,13.3,13.21,13.25,4287400.0,9.2727,9.3288,9.2656,9.2937,4287400.0
2011-11-29 11:00:00,13.26,13.26,13.08,13.08,4656200.0,9.3007,9.3007,9.1745,9.1745,4656200.0
2011-11-29 11:30:00,13.09,13.11,12.93,12.95,5786900.0,9.1815,9.1955,9.0692,9.0833,5786900.0
2011-11-29 12:00:00,12.96,12.99,12.87,12.88,2913400.0,9.0903,9.1113,9.0272,9.0342,2913400.0
2011-11-29 12:30:00,12.88,12.89,12.73,12.77,3055400.0,9.0342,9.0412,8.929,8.957,3055400.0
2011-11-29 13:00:00,12.77,12.82,12.64,12.81,4389000.0,8.957,8.9921,8.8658,8.9851,4389000.0
2011-11-29 13:30:00,12.81,12.91,12.78,12.86,7040200.0,8.9851,9.0552,8.964,9.0201,7040200.0
2011-11-29 14:00:00,12.85,13.08,12.83,13.01,3741600.0,9.0131,9.1745,8.9991,9.1254,3741600.0
2011-11-29 14:30:00,13.01,13.04,12.97,13.03,3016600.0,9.1254,9.1464,9.0973,9.1394,3016600.0
2011-11-29 15:00:00,13.04,13.2,13.03,13.15,4177200.0,9.1464,9.2586,9.1394,9.2236,4177200.0
2011-11-29 15:30:00,13.15,13.24,13.14,13.18,8580700.0,9.2236,9.2867,9.2165,9.2446,8580700.0
2011-11-30 09:30:00,13.24,13.28,13.05,13.27,5919500.0,9.2867,9.3147,9.1534,9.3077,5919500.0
2011-11-30 10:00:00,13.27,13.28,13.12,13.14,3769700.0,9.3077,9.3147,9.2025,9.2165,3769700.0
2011-11-30 10:30:00,13.14,13.15,13.04,13.08,3781100.0,9.2165,9.2236,9.1464,9.1745,3781100.0
2011-11-30 11:00:00,13.08,13.19,13.08,13.17,2644400.0,9.1745,9.2516,9.1745,9.2376,2644400.0
2011-11-30 11:30:00,13.17,13.2,13.17,13.19,2381300.0,9.2376,9.2586,9.2376,9.2516,2381300.0
2011-11-30 12:00:00,13.2,13.24,13.17,13.2,2198400.0,9.2586,9.2867,9.2376,9.2586,2198400.0
2011-11-30 12:30:00,13.21,13.22,13.14,13.2,1386800.0,9.2656,9.2727,9.2165,9.2586,1386800.0
2011-11-30 13:00:00,13.2,13.2,13.1,13.13,2518300.0,9.2586,9.2586,9.1885,9.2095,2518300.0
2011-11-30 13:30:00,13.12,13.14,13.1,13.1,1955200.0,9.2025,9.2165,9.1885,9.1885,1955200.0
2011-11-30 14:00:00,13.1,13.13,13.07,13.1,2463500.0,9.1885,9.2095,9.1674,9.1885,2463500.0
2011-11-30 14:30:00,13.1,13.14,13.08,13.13,2141100.0,9.1885,9.2165,9.1745,9.2095,2141100.0
2011-11-30 15:00:00,13.13,13.21,13.13,13.2,2448500.0,9.2095,9.2656,9.2095,9.2586,2448500.0
2011-11-30 15:30:00,13.19,13.27,13.18,13.26,5114200.0,9.2516,9.3077,9.2446,9.3007,5114200.0
2011-12-01 09:30:00,13.17,13.42,13.12,13.42,1944800.0,9.2376,9.4129,9.2025,9.4129,1944800.0
2011-12-01 10:00:00,13.42,13.44,13.34,13.41,1384800.0,9.4129,9.427,9.3568,9.4059,1384800.0
2011-12-01 10:30:00,13.41,13.42,13.3,13.33,1160500.0,9.4059,9.4129,9.3288,9.3498,1160500.0
2011-12-01 11:00:00,13.33,13.4,13.3,13.34,1081400.0,9.3498,9.3989,9.3288,9.3568,1081400.0
2011-12-01 11:30:00,13.34,13.43,13.29,13.43,1028200.0,9.3568,9.42,9.3218,9.42,1028200.0
2011-12-01 12:00:00,13.43,13.49,13.42,13.49,1185300.0,9.42,9.462,9.4129,9.462,1185300.0
2011-12-01 12:30:00,13.49,13.52,13.45,13.45,1404500.0,9.462,9.4831,9.434,9.434,1404500.0
2011-12-01 13:00:00,13.46,13.49,13.43,13.46,1117700.0,9.441,9.462,9.42,9.441,1117700.0
2011-12-01 13:30:00,13.46,13.55,13.45,13.55,989700.0,9.441,9.5041,9.434,9.5041,989700.0
2011-12-01 14:00:00,13.55,13.56,13.5,13.54,878800.0,9.5041,9.5111,9.4691,9.4971,878800.0
2011-12-01 14:30:00,13.55,13.57,13.49,13.54,1123700.0,9.5041,9.5182,9.462,9.4971,1123700.0
2011-12-01 15:00:00,13.53,13.56,13.49,13.53,1199500.0,9.4901,9.5111,9.462,9.4901,1199500.0
2011-12-01 15:30:00,13.53,13.54,13.45,13.48,2981400.0,9.4901,9.4971,9.434,9.455,2981400.0
2011-12-02 09:30:00,13.64,13.68,13.5,13.59,1927200.0,9.5672,9.5953,9.4691,9.5322,1927200.0
2011-12-02 10:00:00,13.58,13.61,13.57,13.58,1371200.0,9.5252,9.5462,9.5182,9.5252,1371200.0
2011-12-02 10:30:00,13.59,13.59,13.43,13.47,1749000.0,9.5322,9.5322,9.42,9.448,1749000.0
2011-12-02 11:00:00,13.47,13.52,13.39,13.43,1933800.0,9.448,9.4831,9.3919,9.42,1933800.0
2011-12-02 11:30:00,13.43,13.48,13.31,13.33,1380100.0,9.42,9.455,9.3358,9.3498,1380100.0
2011-12-02 12:00:00,13.33,13.37,13.3,13.34,1092700.0,9.3498,9.3779,9.3288,9.3568,1092700.0
2011-12-02 12:30:00,13.35,13.42,13.33,13.4,689400.0,9.3638,9.4129,9.3498,9.3989,689400.0
2011-12-02 13:00:00,13.39,13.4,13.36,13.38,695500.0,9.3919,9.3989,9.3709,9.3849,695500.0
2011-12-02 13:30:00,13.38,13.39,13.31,13.34,1103400.0,9.3849,9.3919,9.3358,9.3568,1103400.0
2011-12-02 14:00:00,13.34,13.34,13.24,13.26,2213900.0,9.3568,9.3568,9.2867,9.3007,2213900.0
2011-12-02 14:30:00,13.26,13.27,13.2,13.24,1334800.0,9.3007,9.3077,9.2586,9.2867,1334800.0
2011-12-02 15:00:00,13.25,13.32,13.24,13.26,1556100.0,9.2937,9.3428,9.2867,9.3007,1556100.0
2011-12-02 15:30:00,13.26,13.3,13.2,13.22,3087500.0,9.3007,9.3288,9.2586,9.2727,3087500.0
2011-12-05 09:30:00,13.44,13.56,13.34,13.55,1940600.0,9.427,9.5111,9.3568,9.5041,1940600.0
2011-12-05 10:00:00,13.55,13.74,13.51,13.73,1764900.0,9.5041,9.6374,9.4761,9.6304,1764900.0
2011-12-05 10:30:00,13.74,13.78,13.7,13.74,2407900.0,9.6374,9.6654,9.6093,9.6374,2407900.0
2011-12-05 11:00:00,13.74,13.84,13.73,13.79,1284100.0,9.6374,9.7075,9.6304,9.6725,1284100.0
2011-12-05 11:30:00,13.8,13.81,13.75,13.75,745500.0,9.6795,9.6865,9.6444,9.6444,745500.0
2011-12-05 12:00:00,13.75,13.78,13.71,13.73,890400.0,9.6444,9.6654,9.6163,9.6304,890400.0
2011-12-05 12:30:00,13.73,13.79,13.73,13.77,605500.0,9.6304,9.6725,9.6304,9.6584,605500.0
2011-12-05 13:00:00,13.77,13.77,13.73,13.76,451400.0,9.6584,9.6584,9.6304,9.6514,451400.0
2011-12-05 13:30:00,13.76,13.79,13.69,13.71,1396200.0,9.6514,9.6725,9.6023,9.6163,1396200.0
2011-12-05 14:00:00,13.71,13.73,13.65,13.71,1557300.0,9.6163,9.6304,9.5743,9.6163,1557300.0
2011-12-05 14:30:00,13.72,13.73,13.59,13.63,1517100.0,9.6234,9.6304,9.5322,9.5602,1517100.0
2011-12-05 15:00:00,13.63,13.68,13.5,13.55,1919900.0,9.5602,9.5953,9.4691,9.5041,1919900.0
2011-12-05 15:30:00,13.54,13.64,13.54,13.63,2679600.0,9.4971,9.5672,9.4971,9.5602,2679600.0
2011-12-06 09:30:00,13.61,13.61,13.5,13.52,970500.0,9.5462,9.5462,9.4691,9.4831,970500.0
2011-12-06 10:00:00,13.52,13.65,13.52,13.63,945100.0,9.4831,9.5743,9.4831,9.5602,945100.0
2011-12-06 10:30:00,13.62,13.65,13.56,13.57,1121800.0,9.5532,9.5743,9.5111,9.5182,1121800.0
2011-12-06 11:00:00,13.56,13.63,13.56,13.56,1179600.0,9.5111,9.5602,9.5111,9.5111,1179600.0
2011-12-06 11:30:00,13.56,13.58,13.46,13.53,1404800.0,9.5111,9.5252,9.441,9.4901,1404800.0
2011-12-06 12:00:00,13.54,13.54,13.47,13.52,501900.0,9.4971,9.4971,9.448,9.4831,501900.0
2011-12-06 12:30:00,13.52,13.64,13.51,13.63,609500.0,9.4831,9.5672,9.4761,9.5602,609500.0
2011-12-06 13:00:00,13.63,13.71,13.62,13.68,864700.0,9.5602,9.6163,9.5532,9.5953,864700.0
2011-12-06 13:30:00,13.68,13.77,13.68,13.76,1143100.0,9.5953,9.6584,9.5953,9.6514,1143100.0
2011-12-06 14:00:00,13.76,13.77,13.71,13.75,1513300.0,9.6514,9.6584,9.6163,9.6444,1513300.0
2011-12-06 14:30:00,13.74,13.89,13.71,13.88,2209900.0,9.6374,9.7426,9.6163,9.7356,2209900.0
2011-12-06 15:00:00,13.87,13.95,13.83,13.85,2071600.0,9.7286,9.7847,9.7005,9.7145,2071600.0
2011-12-06 15:30:00,13.85,13.93,13.84,13.87,4150200.0,9.7145,9.7707,9.7075,9.7286,4150200.0
2011-12-07 09:30:00,13.81,13.87,13.63,13.67,1419000.0,9.6865,9.7286,9.5602,9.5883,1419000.0
2011-12-07 10:00:00,13.68,13.71,13.62,13.67,1310200.0,9.5953,9.6163,9.5532,9.5883,1310200.0
2011-12-07 10:30:00,13.67,13.73,13.65,13.71,948600.0,9.5883,9.6304,9.5743,9.6163,948600.0
2011-12-07 11:00:00,13.71,13.74,13.68,13.74,1251100.0,9.6163,9.6374,9.5953,9.6374,1251100.0
2011-12-07 11:30:00,13.74,13.8,13.73,13.79,689100.0,9.6374,9.6795,9.6304,9.6725,689100.0
2011-12-07 12:00:00,13.79,13.87,13.77,13.87,586500.0,9.6725,9.7286,9.6584,9.7286,586500.0
2011-12-07 12:30:00,13.86,13.88,13.83,13.85,787800.0,9.7216,9.7356,9.7005,9.7145,787800.0
2011-12-07 13:00:00,13.84,13.88,13.8,13.87,595900.0,9.7075,9.7356,9.6795,9.7286,595900.0
2011-12-07 13:30:00,13.86,13.87,13.77,13.77,530000.0,9.7216,9.7286,9.6584,9.6584,530000.0
2011-12-07 14:00:00,13.77,13.8,13.72,13.77,696700.0,9.6584,9.6795,9.6234,9.6584,696700.0
2011-12-07 14:30:00,13.77,13.78,13.7,13.74,857300.0,9.6584,9.6654,9.6093,9.6374,857300.0
2011-12-07 15:00:00,13.74,13.87,13.73,13.86,1009700.0,9.6374,9.7286,9.6304,9.7216,1009700.0
2011-12-07 15:30:00,13.85,14.08,13.85,14.0,5833800.0,9.7145,9.8759,9.7145,9.8198,5833800.0
2011-12-08 09:30:00,13.88,14.01,13.81,13.91,1443000.0,9.7356,9.8268,9.6865,9.7566,1443000.0
2011-12-08 10:00:00,13.91,13.92,13.71,13.71,1273500.0,9.7566,9.7636,9.6163,9.6163,1273500.0
2011-12-08 10:30:00,13.71,13.84,13.71,13.76,883100.0,9.6163,9.7075,9.6163,9.6514,883100.0
2011-12-08 11:00:00,13.76,13.76,13.65,13.68,1567400.0,9.6514,9.6514,9.5743,9.5953,1567400.0
2011-12-08 11:30:00,13.68,13.72,13.63,13.72,756400.0,9.5953,9.6234,9.5602,9.6234,756400.0
2011-12-08 12:00:00,13.72,13.79,13.66,13.66,906400.0,9.6234,9.6725,9.5813,9.5813,906400.0
2011-12-08 12:30:00,13.66,13.67,13.56,13.6,1243500.0,9.5813,9.5883,9.5111,9.5392,1243500.0
2011-12-08 13:00:00,13.61,13.62,13.51,13.57,890600.0,9.5462,9.5532,9.4761,9.5182,890600.0
2011-12-08 13:30:00,13.56,13.68,13.56,13.65,1185900.0,9.5111,9.5953,9.5111,9.5743,1185900.0
2011-12-08 14:00:00,13.65,13.65,13.59,13.62,987800.0,9.5743,9.5743,9.5322,9.5532,987800.0
2011-12-08 14:30:00,13.63,13.63,13.54,13.56,793800.0,9.5602,9.5602,9.4971,9.5111,793800.0
2011-12-08 15:00:00,13.57,13.66,13.51,13.62,1435500.0,9.5182,9.5813,9.4761,9.5532,1435500.0
2011-12-08 15:30:00,13.62,13.69,13.48,13.53,3159700.0,9.5532,9.6023,9.455,9.4901,3159700.0
2011-12-09 09:30:00,13.77,13.78,13.63,13.69,926000.0,9.6584,9.6654,9.5602,9.6023,926000.0
2011-12-09 10:00:00,13.69,13.83,13.68,13.74,916800.0,9.6023,9.7005,9.5953,9.6374,916800.0
2011-12-09 10:30:00,13.75,13.85,13.7,13.83,732000.0,9.6444,9.7145,9.6093,9.7005,732000.0
2011-12-09 11:00:00,13.83,13.89,13.81,13.81,691700.0,9.7005,9.7426,9.6865,9.6865,691700.0
2011-12-09 11:30:00,13.81,13.88,13.77,13.8,663700.0,9.6865,9.7356,9.6584,9.6795,663700.0
2011-12-09 12:00:00,13.79,13.8,13.75,13.76,450500.0,9.6725,9.6795,9.6444,9.6514,450500.0
2011-12-09 12:30:00,13.76,13.83,13.76,13.78,464000.0,9.6514,9.7005,9.6514,9.6654,464000.0
2011-12-09 13:00:00,13.79,13.81,13.79,13.8,329700.0,9.6725,9.6865,9.6725,9.6795,329700.0
2011-12-09 13:30:00,13.8,13.84,13.8,13.82,534400.0,9.6795,9.7075,9.6795,9.6935,534400.0
2011-12-09 14:00:00,13.82,13.88,13.82,13.86,511200.0,9.6935,9.7356,9.6935,9.7216,511200.0
2011-12-09 14:30:00,13.86,13.87,13.82,13.82,912100.0,9.7216,9.7286,9.6935,9.6935,912100.0
2011-12-09 15:00:00,13.82,13.85,13.8,13.82,1140000.0,9.6935,9.7145,9.6795,9.6935,1140000.0
2011-12-09 15:30:00,13.83,13.85,13.78,13.8,2717400.0,9.7005,9.7145,9.6654,9.6795,2717400.0
2011-12-12 09:30:00,13.58,13.59,13.05,13.06,3948300.0,9.5252,9.5322,9.1534,9.1604,3948300.0
2011-12-12 10:00:00,13.06,13.28,13.06,13.18,2054700.0,9.1604,9.3147,9.1604,9.2446,2054700.0
2011-12-12 10:30:00,13.19,13.38,13.14,13.34,1231400.0,9.2516,9.3849,9.2165,9.3568,1231400.0
2011-12-12 11:00:00,13.34,13.5,13.33,13.42,898300.0,9.3568,9.4691,9.3498,9.4129,898300.0
2011-12-12 11:30:00,13.42,13.47,13.39,13.43,1062300.0,9.4129,9.448,9.3919,9.42,1062300.0
2011-12-12 12:00:00,13.43,13.44,13.35,13.37,471400.0,9.42,9.427,9.3638,9.3779,471400.0
2011-12-12 12:30:00,13.37,13.46,13.37,13.46,717500.0,9.3779,9.441,9.3779,9.441,717500.0
2011-12-12 13:00:00,13.46,13.5,13.44,13.48,981900.0,9.441,9.4691,9.427,9.455,981900.0
2011-12-12 13:30:00,13.48,13.49,13.44,13.48,527600.0,9.455,9.462,9.427,9.455,527600.0
2011-12-12 14:00:00,13.47,13.51,13.44,13.46,976300.0,9.448,9.4761,9.427,9.441,976300.0
2011-12-12 14:30:00,13.46,13.47,13.41,13.45,1025200.0,9.441,9.448,9.4059,9.434,1025200.0
2011-12-12 15:00:00,13.45,13.46,13.41,13.45,1263500.0,9.434,9.441,9.4059,9.434,1263500.0
2011-12-12 15:30:00,13.44,13.51,13.44,13.49,2065500.0,9.427,9.4761,9.427,9.462,2065500.0
2011-12-13 09:30:00,13.56,13.64,13.48,13.53,1141100.0,9.5111,9.5672,9.455,9.4901,1141100.0
2011-12-13 10:00:00,13.53,13.54,13.41,13.41,943400.0,9.4901,9.4971,9.4059,9.4059,943400.0
2011-12-13 10:30:00,13.41,13.42,13.33,13.36,791200.0,9.4059,9.4129,9.3498,9.3709,791200.0
2011-12-13 11:00:00,13.35,13.35,13.28,13.31,737900.0,9.3638,9.3638,9.3147,9.3358,737900.0
2011-12-13 11:30:00,13.31,13.38,13.25,13.38,935100.0,9.3358,9.3849,9.2937,9.3849,935100.0
2011-12-13 12:00:00,13.37,13.4,13.32,13.34,433100.0,9.3779,9.3989,9.3428,9.3568,433100.0
2011-12-13 12:30:00,13.34,13.35,13.29,13.34,509100.0,9.3568,9.3638,9.3218,9.3568,509100.0
2011-12-13 13:00:00,13.34,13.35,13.29,13.34,547100.0,9.3568,9.3638,9.3218,9.3568,547100.0
2011-12-13 13:30:00,13.33,13.39,13.32,13.38,370500.0,9.3498,9.3919,9.3428,9.3849,370500.0
2011-12-13 14:00:00,13.38,13.39,13.26,13.31,932300.0,9.3849,9.3919,9.3007,9.3358,932300.0
2011-12-13 14:30:00,13.31,13.31,13.21,13.27,1288000.0,9.3358,9.3358,9.2656,9.3077,1288000.0
2011-12-13 15:00:00,13.26,13.29,13.13,13.13,1633500.0,9.3007,9.3218,9.2095,9.2095,1633500.0
2011-12-13 15:30:00,13.13,13.19,13.05,13.14,3968000.0,9.2095,9.2516,9.1534,9.2165,3968000.0
2011-12-14 09:30:00,13.06,13.12,12.98,12.99,2441900.0,9.1604,9.2025,9.1043,9.1113,2441900.0
2011-12-14 10:00:00,12.99,13.07,12.99,13.07,1464500.0,9.1113,9.1674,9.1113,9.1674,1464500.0
2011-12-14 10:30:00,13.06,13.1,13.04,13.05,810900.0,9.1604,9.1885,9.1464,9.1534,810900.0
2011-12-14 11:00:00,13.05,13.08,13.04,13.06,920700.0,9.1534,9.1745,9.1464,9.1604,920700.0
2011-12-14 11:30:00,13.05,13.09,13.03,13.09,459200.0,9.1534,9.1815,9.1394,9.1815,459200.0
2011-12-14 12:00:00,13.09,13.17,13.08,13.14,666700.0,9.1815,9.2376,9.1745,9.2165,666700.0
2011-12-14 12:30:00,13.14,13.21,13.14,13.17,823500.0,9.2165,9.2656,9.2165,9.2376,823500.0
2011-12-14 13:00:00,13.18,13.25,13.13,13.25,998600.0,9.2446,9.2937,9.2095,9.2937,998600.0
2011-12-14 13:30:00,13.25,13.25,13.19,13.22,427700.0,9.2937,9.2937,9.2516,9.2727,427700.0
2011-12-14 14:00:00,13.21,13.24,13.15,13.22,639800.0,9.2656,9.2867,9.2236,9.2727,639800.0
2011-12-14 14:30:00,13.22,13.23,13.1,13.13,738600.0,9.2727,9.2797,9.1885,9.2095,738600.0
2011-12-14 15:00:00,13.14,13.15,13.1,13.15,1537900.0,9.2165,9.2236,9.1885,9.2236,1537900.0
2011-12-14 15:30:00,13.15,13.18,13.1,13.12,2126500.0,9.2236,9.2446,9.1885,9.2025,2126500.0
2011-12-15 09:30:00,13.28,13.32,13.18,13.18,1334700.0,9.3147,9.3428,9.2446,9.2446,1334700.0
2011-12-15 10:00:00,13.19,13.25,13.17,13.21,900700.0,9.2516,9.2937,9.2376,9.2656,900700.0
2011-12-15 10:30:00,13.2,13.22,13.12,13.18,1114000.0,9.2586,9.2727,9.2025,9.2446,1114000.0
2011-12-15 11:00:00,13.18,13.23,13.17,13.23,627800.0,9.2446,9.2797,9.2376,9.2797,627800.0
2011-12-15 11:30:00,13.22,13.23,13.16,13.19,646200.0,9.2727,9.2797,9.2306,9.2516,646200.0
2011-12-15 12:00:00,13.18,13.23,13.18,13.22,425000.0,9.2446,9.2797,9.2446,9.2727,425000.0
2011-12-15 12:30:00,13.21,13.25,13.21,13.25,612600.0,9.2656,9.2937,9.2656,9.2937,612600.0
2011-12-15 13:00:00,13.25,13.27,13.23,13.25,628400.0,9.2937,9.3077,9.2797,9.2937,628400.0
2011-12-15 13:30:00,13.24,13.25,13.19,13.22,551500.0,9.2867,9.2937,9.2516,9.2727,551500.0
2011-12-15 14:00:00,13.22,13.24,13.18,13.2,778800.0,9.2727,9.2867,9.2446,9.2586,778800.0
2011-12-15 14:30:00,13.19,13.2,13.18,13.19,689200.0,9.2516,9.2586,9.2446,9.2516,689200.0
2011-12-15 15:00:00,13.2,13.25,13.19,13.23,1445100.0,9.2586,9.2937,9.2516,9.2797,1445100.0
2011-12-15 15:30:00,13.22,13.24,13.17,13.18,2547500.0,9.2727,9.2867,9.2376,9.2446,2547500.0
2011-12-16 09:30:00,13.35,13.35,13.2,13.23,2822300.0,9.3638,9.3638,9.2586,9.2797,2822300.0
2011-12-16 10:00:00,13.23,13.25,13.21,13.21,1063500.0,9.2797,9.2937,9.2656,9.2656,1063500.0
2011-12-16 10:30:00,13.21,13.22,13.12,13.12,1389400.0,9.2656,9.2727,9.2025,9.2025,1389400.0
2011-12-16 11:00:00,13.13,13.14,13.1,13.11,1130600.0,9.2095,9.2165,9.1885,9.1955,1130600.0
2011-12-16 11:30:00,13.11,13.13,13.04,13.06,1062800.0,9.1955,9.2095,9.1464,9.1604,1062800.0
2011-12-16 12:00:00,13.05,13.09,13.03,13.09,825800.0,9.1534,9.1815,9.1394,9.1815,825800.0
2011-12-16 12:30:00,13.08,13.15,13.06,13.11,1253300.0,9.1745,9.2236,9.1604,9.1955,1253300.0
2011-12-16 13:00:00,13.11,13.16,13.1,13.14,781200.0,9.1955,9.2306,9.1885,9.2165,781200.0
2011-12-16 13:30:00,13.15,13.16,13.1,13.12,993300.0,9.2236,9.2306,9.1885,9.2025,993300.0
2011-12-16 14:00:00,13.12,13.14,13.1,13.1,1049500.0,9.2025,9.2165,9.1885,9.1885,1049500.0
2011-12-16 14:30:00,13.1,13.13,13.08,13.08,875400.0,9.1885,9.2095,9.1745,9.1745,875400.0
2011-12-16 15:00:00,13.08,13.09,13.05,13.09,1208100.0,9.1745,9.1815,9.1534,9.1815,1208100.0
2011-12-16 15:30:00,13.09,13.1,13.05,13.09,2756700.0,9.1815,9.1885,9.1534,9.1815,2756700.0
2011-12-19 09:30:00,13.21,13.23,13.0,13.01,1399600.0,9.2656,9.2797,9.1183,9.1254,1399600.0
2011-12-19 10:00:00,13.02,13.03,12.95,12.96,1432100.0,9.1324,9.1394,9.0833,9.0903,1432100.0
2011-12-19 10:30:00,12.97,12.99,12.85,12.86,1657300.0,9.0973,9.1113,9.0131,9.0201,1657300.0
2011-12-19 11:00:00,12.87,12.87,12.75,12.77,1428300.0,9.0272,9.0272,8.943,8.957,1428300.0
2011-12-19 11:30:00,12.78,12.78,12.69,12.7,1336000.0,8.964,8.964,8.9009,8.9079,1336000.0
2011-12-19 12:00:00,12.7,12.8,12.7,12.79,1018500.0,8.9079,8.9781,8.9079,8.9711,1018500.0
2011-12-19 12:30:00,12.79,12.79,12.74,12.76,1117500.0,8.9711,8.9711,8.936,8.95,1117500.0
2011-12-19 13:00:00,12.77,12.77,12.7,12.72,833800.0,8.957,8.957,8.9079,8.922,833800.0
2011-12-19 13:30:00,12.72,12.77,12.7,12.73,1235700.0,8.922,8.957,8.9079,8.929,1235700.0
2011-12-19 14:00:00,12.73,12.76,12.71,12.76,1233600.0,8.929,8.95,8.9149,8.95,1233600.0
2011-12-19 14:30:00,12.76,12.81,12.73,12.78,2429200.0,8.95,8.9851,8.929,8.964,2429200.0
2011-12-19 15:00:00,12.77,12.78,12.63,12.65,3159300.0,8.957,8.964,8.8588,8.8729,3159300.0
2011-12-19 15:30:00,12.65,12.66,12.54,12.58,6639300.0,8.8729,8.8799,8.7957,8.8238,6639300.0
2011-12-20 09:30:00,12.74,12.9,12.71,12.8,2154200.0,8.936,9.0482,8.9149,8.9781,2154200.0
2011-12-20 10:00:00,12.8,12.85,12.78,12.84,2854800.0,8.9781,9.0131,8.964,9.0061,2854800.0
2011-12-20 10:30:00,12.85,12.87,12.81,12.82,1364100.0,9.0131,9.0272,8.9851,8.9921,1364100.0
2011-12-20 11:00:00,12.83,12.97,12.82,12.84,1658500.0,8.9991,9.0973,8.9921,9.0061,1658500.0
2011-12-20 11:30:00,12.84,12.86,12.76,12.77,1771100.0,9.0061,9.0201,8.95,8.957,1771100.0
2011-12-20 12:00:00,12.77,12.78,12.73,12.76,1850200.0,8.957,8.964,8.929,8.95,1850200.0
2011-12-20 12:30:00,12.75,12.75,12.7,12.7,1534000.0,8.943,8.943,8.9079,8.9079,1534000.0
2011-12-20 13:00:00,12.7,12.82,12.7,12.72,2250300.0,8.9079,8.9921,8.9079,8.922,2250300.0
2011-12-20 13:30:00,12.72,12.75,12.67,12.72,2154100.0,8.922,8.943,8.8869,8.922,2154100.0
2011-12-20 14:00:00,12.73,12.73,12.64,12.64,2348200.0,8.929,8.929,8.8658,8.8658,2348200.0
2011-12-20 14:30:00,12.65,12.7,12.64,12.67,2889000.0,8.8729,8.9079,8.8658,8.8869,2889000.0
2011-12-20 15:00:00,12.66,12.68,12.65,12.65,2877200.0,8.8799,8.8939,8.8729,8.8729,2877200.0
2011-12-20 15:30:00,12.65,12.68,12.57,12.57,8878200.0,8.8729,8.8939,8.8167,8.8167,8878200.0
2011-12-21 09:30:00,12.59,12.61,12.5,12.51,1224700.0,8.8308,8.8448,8.7676,8.7747,1224700.0
2011-12-21 10:00:00,12.51,12.68,12.46,12.61,2172500.0,8.7747,8.8939,8.7396,8.8448,2172500.0
2011-12-21 10:30:00,12.62,12.69,12.47,12.51,2127800.0,8.8518,8.9009,8.7466,8.7747,2127800.0
2011-12-21 11:00:00,12.52,12.52,12.45,12.48,2118900.0,8.7817,8.7817,8.7326,8.7536,2118900.0
2011-12-21 11:30:00,12.48,12.54,12.41,12.41,1765300.0,8.7536,8.7957,8.7045,8.7045,1765300.0
2011-12-21 12:00:00,12.41,12.52,12.41,12.45,1903500.0,8.7045,8.7817,8.7045,8.7326,1903500.0
2011-12-21 12:30:00,12.45,12.55,12.44,12.54,1419900.0,8.7326,8.8027,8.7256,8.7957,1419900.0
2011-12-21 13:00:00,12.55,12.59,12.49,12.5,1381800.0,8.8027,8.8308,8.7606,8.7676,1381800.0
2011-12-21 13:30:00,12.5,12.53,12.46,12.52,2412900.0,8.7676,8.7887,8.7396,8.7817,2412900.0
2011-12-21 14:00:00,12.51,12.53,12.46,12.49,2993100.0,8.7747,8.7887,8.7396,8.7606,2993100.0
2011-12-21 14:30:00,12.49,12.5,12.41,12.43,2572200.0,8.7606,8.7676,8.7045,8.7185,2572200.0
2011-12-21 15:00:00,12.43,12.6,12.42,12.55,4074000.0,8.7185,8.8378,8.7115,8.8027,4074000.0
2011-12-21 15:30:00,12.55,12.63,12.5,12.54,6337600.0,8.8027,8.8588,8.7676,8.7957,6337600.0
2011-12-22 09:30:00,12.65,13.0,12.63,12.91,1550600.0,8.8729,9.1183,8.8588,9.0552,1550600.0
2011-12-22 10:00:00,12.91,12.94,12.83,12.85,940300.0,9.0552,9.0763,8.9991,9.0131,940300.0
2011-12-22 10:30:00,12.85,12.96,12.85,12.89,1025500.0,9.0131,9.0903,9.0131,9.0412,1025500.0
2011-12-22 11:00:00,12.9,12.94,12.85,12.86,871400.0,9.0482,9.0763,9.0131,9.0201,871400.0
2011-12-22 11:30:00,12.87,12.89,12.81,12.81,643200.0,9.0272,9.0412,8.9851,8.9851,643200.0
2011-12-22 12:00:00,12.81,12.99,12.81,12.99,1172800.0,8.9851,9.1113,8.9851,9.1113,1172800.0
2011-12-22 12:30:00,12.99,13.02,12.98,13.01,897000.0,9.1113,9.1324,9.1043,9.1254,897000.0
2011-12-22 13:00:00,13.01,13.06,12.99,13.02,888600.0,9.1254,9.1604,9.1113,9.1324,888600.0
2011-12-22 13:30:00,13.02,13.06,12.98,12.99,772400.0,9.1324,9.1604,9.1043,9.1113,772400.0
2011-12-22 14:00:00,12.99,13.08,12.98,13.04,844100.0,9.1113,9.1745,9.1043,9.1464,844100.0
2011-12-22 14:30:00,13.03,13.07,13.0,13.0,1006300.0,9.1394,9.1674,9.1183,9.1183,1006300.0
2011-12-22 15:00:00,13.01,13.07,12.99,13.07,1002500.0,9.1254,9.1674,9.1113,9.1674,1002500.0
2011-12-22 15:30:00,13.07,13.07,13.0,13.04,2438700.0,9.1674,9.1674,9.1183,9.1464,2438700.0
2011-12-23 09:30:00,13.1,13.2,13.01,13.19,700100.0,9.1885,9.2586,9.1254,9.2516,700100.0
2011-12-23 10:00:00,13.19,13.2,13.11,13.13,695200.0,9.2516,9.2586,9.1955,9.2095,695200.0
2011-12-23 10:30:00,13.13,13.23,13.13,13.21,727100.0,9.2095,9.2797,9.2095,9.2656,727100.0
2011-12-23 11:00:00,13.21,13.27,13.2,13.27,617400.0,9.2656,9.3077,9.2586,9.3077,617400.0
2011-12-23 11:30:00,13.27,13.3,13.25,13.28,571300.0,9.3077,9.3288,9.2937,9.3147,571300.0
2011-12-23 12:00:00,13.28,13.31,13.27,13.29,522500.0,9.3147,9.3358,9.3077,9.3218,522500.0
2011-12-23 12:30:00,13.29,13.32,13.29,13.32,389100.0,9.3218,9.3428,9.3218,9.3428,389100.0
2011-12-23 13:00:00,13.32,13.34,13.31,13.34,507100.0,9.3428,9.3568,9.3358,9.3568,507100.0
2011-12-23 13:30:00,13.33,13.35,13.32,13.34,500200.0,9.3498,9.3638,9.3428,9.3568,500200.0
2011-12-23 14:00:00,13.35,13.35,13.27,13.3,456900.0,9.3638,9.3638,9.3077,9.3288,456900.0
2011-12-23 14:30:00,13.29,13.33,13.29,13.31,358400.0,9.3218,9.3498,9.3218,9.3358,358400.0
2011-12-23 15:00:00,13.31,13.35,13.31,13.34,753400.0,9.3358,9.3638,9.3358,9.3568,753400.0
2011-12-23 15:30:00,13.33,13.38,13.33,13.37,1559300.0,9.3498,9.3849,9.3498,9.3779,1559300.0
2011-12-27 09:30:00,13.29,13.37,13.24,13.34,895500.0,9.3218,9.3779,9.2867,9.3568,895500.0
2011-12-27 10:00:00,13.34,13.38,13.3,13.32,639200.0,9.3568,9.3849,9.3288,9.3428,639200.0
2011-12-27 10:30:00,13.32,13.33,13.25,13.28,702300.0,9.3428,9.3498,9.2937,9.3147,702300.0
2011-12-27 11:00:00,13.27,13.32,13.26,13.32,577000.0,9.3077,9.3428,9.3007,9.3428,577000.0
2011-12-27 11:30:00,13.31,13.34,13.28,13.33,490100.0,9.3358,9.3568,9.3147,9.3498,490100.0
2011-12-27 12:00:00,13.34,13.37,13.33,13.37,452500.0,9.3568,9.3779,9.3498,9.3779,452500.0
2011-12-27 12:30:00,13.36,13.36,13.31,13.32,347800.0,9.3709,9.3709,9.3358,9.3428,347800.0
2011-12-27 13:00:00,13.31,13.32,13.28,13.31,349300.0,9.3358,9.3428,9.3147,9.3358,349300.0
2011-12-27 13:30:00,13.31,13.34,13.29,13.3,454200.0,9.3358,9.3568,9.3218,9.3288,454200.0
2011-12-27 14:00:00,13.3,13.31,13.27,13.28,397100.0,9.3288,9.3358,9.3077,9.3147,397100.0
2011-12-27 14:30:00,13.28,13.29,13.25,13.29,417200.0,9.3147,9.3218,9.2937,9.3218,417200.0
2011-12-27 15:00:00,13.29,13.3,13.25,13.26,388500.0,9.3218,9.3288,9.2937,9.3007,388500.0
2011-12-27 15:30:00,13.26,13.28,13.2,13.2,3939000.0,9.3007,9.3147,9.2586,9.2586,3939000.0
2011-12-28 09:30:00,13.18,13.19,13.0,13.09,911500.0,9.2446,9.2516,9.1183,9.1815,911500.0
2011-12-28 10:00:00,13.08,13.11,13.0,13.02,565600.0,9.1745,9.1955,9.1183,9.1324,565600.0
2011-12-28 10:30:00,13.01,13.02,12.96,12.99,484800.0,9.1254,9.1324,9.0903,9.1113,484800.0
2011-12-28 11:00:00,12.99,13.01,12.91,12.92,515900.0,9.1113,9.1254,9.0552,9.0622,515900.0
2011-12-28 11:30:00,12.92,12.94,12.87,12.87,595300.0,9.0622,9.0763,9.0272,9.0272,595300.0
2011-12-28 12:00:00,12.88,12.91,12.82,12.88,606300.0,9.0342,9.0552,8.9921,9.0342,606300.0
2011-12-28 12:30:00,12.89,12.96,12.88,12.95,842400.0,9.0412,9.0903,9.0342,9.0833,842400.0
2011-12-28 13:00:00,12.95,12.97,12.94,12.95,343300.0,9.0833,9.0973,9.0763,9.0833,343300.0
2011-12-28 13:30:00,12.95,13.0,12.94,12.96,381600.0,9.0833,9.1183,9.0763,9.0903,381600.0
2011-12-28 14:00:00,12.96,12.97,12.94,12.96,560100.0,9.0903,9.0973,9.0763,9.0903,560100.0
2011-12-28 14:30:00,12.96,12.96,12.93,12.95,617000.0,9.0903,9.0903,9.0692,9.0833,617000.0
2011-12-28 15:00:00,12.95,12.98,12.94,12.95,1296000.0,9.0833,9.1043,9.0763,9.0833,1296000.0
2011-12-28 15:30:00,12.95,12.95,12.92,12.94,2162100.0,9.0833,9.0833,9.0622,9.0763,2162100.0
2011-12-29 09:30:00,12.95,13.03,12.91,12.99,641600.0,9.0833,9.1394,9.0552,9.1113,641600.0
2011-12-29 10:00:00,12.99,13.04,12.99,13.0,760900.0,9.1113,9.1464,9.1113,9.1183,760900.0
2011-12-29 10:30:00,13.0,13.07,13.0,13.07,723900.0,9.1183,9.1674,9.1183,9.1674,723900.0
2011-12-29 11:00:00,13.07,13.14,13.06,13.11,611400.0,9.1674,9.2165,9.1604,9.1955,611400.0
2011-12-29 11:30:00,13.12,13.13,13.1,13.13,323100.0,9.2025,9.2095,9.1885,9.2095,323100.0
2011-12-29 12:00:00,13.13,13.13,13.05,13.06,392600.0,9.2095,9.2095,9.1534,9.1604,392600.0
2011-12-29 12:30:00,13.05,13.06,13.02,13.03,247600.0,9.1534,9.1604,9.1324,9.1394,247600.0
2011-12-29 13:00:00,13.03,13.06,13.0,13.03,311400.0,9.1394,9.1604,9.1183,9.1394,311400.0
2011-12-29 13:30:00,13.03,13.05,13.01,13.03,219700.0,9.1394,9.1534,9.1254,9.1394,219700.0
2011-12-29 14:00:00,13.04,13.05,13.01,13.03,199500.0,9.1464,9.1534,9.1254,9.1394,199500.0
2011-12-29 14:30:00,13.02,13.04,13.0,13.03,340200.0,9.1324,9.1464,9.1183,9.1394,340200.0
2011-12-29 15:00:00,13.03,13.06,12.99,13.0,1072600.0,9.1394,9.1604,9.1113,9.1183,1072600.0
2011-12-29 15:30:00,13.0,13.08,12.99,13.04,1402500.0,9.1183,9.1745,9.1113,9.1464,1402500.0
2011-12-30 09:30:00,12.99,13.05,12.87,12.9,876700.0,9.1113,9.1534,9.0272,9.0482,876700.0
2011-12-30 10:00:00,12.9,12.95,12.89,12.93,586600.0,9.0482,9.0833,9.0412,9.0692,586600.0
2011-12-30 10:30:00,12.94,13.02,12.93,13.01,556300.0,9.0763,9.1324,9.0692,9.1254,556300.0
2011-12-30 11:00:00,13.0,13.04,12.99,13.03,846300.0,9.1183,9.1464,9.1113,9.1394,846300.0
2011-12-30 11:30:00,13.02,13.03,12.99,12.99,426900.0,9.1324,9.1394,9.1113,9.1113,426900.0
2011-12-30 12:00:00,12.99,13.0,12.94,12.95,477000.0,9.1113,9.1183,9.0763,9.0833,477000.0
2011-12-30 12:30:00,12.95,12.99,12.94,12.98,373600.0,9.0833,9.1113,9.0763,9.1043,373600.0
2011-12-30 13:00:00,12.98,13.0,12.97,12.99,278900.0,9.1043,9.1183,9.0973,9.1113,278900.0
2011-12-30 13:30:00,13.0,13.02,12.98,13.0,259800.0,9.1183,9.1324,9.1043,9.1183,259800.0
2011-12-30 14:00:00,13.0,13.0,12.96,12.98,506100.0,9.1183,9.1183,9.0903,9.1043,506100.0
2011-12-30 14:30:00,12.98,13.02,12.98,13.02,531200.0,9.1043,9.1324,9.1043,9.1324,531200.0
2011-12-30 15:00:00,13.01,13.04,13.0,13.0,421500.0,9.1254,9.1464,9.1183,9.1183,421500.0
2011-12-30 15:30:00,13.0,13.02,12.97,12.98,1330500.0,9.1183,9.1324,9.0973,9.1043,1330500.0
2012-01-03 09:30:00,13.26,13.39,13.2,13.31,1491100.0,9.3007,9.3919,9.2586,9.3358,1491100.0
2012-01-03 10:00:00,13.32,13.42,13.29,13.33,1123100.0,9.3428,9.4129,9.3218,9.3498,1123100.0
2012-01-03 10:30:00,13.33,13.37,13.24,13.29,958900.0,9.3498,9.3779,9.2867,9.3218,958900.0
2012-01-03 11:00:00,13.3,13.31,13.22,13.24,1258200.0,9.3288,9.3358,9.2727,9.2867,1258200.0
2012-01-03 11:30:00,13.24,13.25,13.16,13.19,774200.0,9.2867,9.2937,9.2306,9.2516,774200.0
2012-01-03 12:00:00,13.2,13.21,13.15,13.2,606500.0,9.2586,9.2656,9.2236,9.2586,606500.0
2012-01-03 12:30:00,13.2,13.2,13.02,13.06,1312800.0,9.2586,9.2586,9.1324,9.1604,1312800.0
2012-01-03 13:00:00,13.06,13.1,13.01,13.05,1575700.0,9.1604,9.1885,9.1254,9.1534,1575700.0
2012-01-03 13:30:00,13.05,13.06,13.0,13.05,1276100.0,9.1534,9.1604,9.1183,9.1534,1276100.0
2012-01-03 14:00:00,13.06,13.1,13.04,13.04,971600.0,9.1604,9.1885,9.1464,9.1464,971600.0
2012-01-03 14:30:00,13.04,13.15,13.04,13.1,1163600.0,9.1464,9.2236,9.1464,9.1885,1163600.0
2012-01-03 15:00:00,13.1,13.16,13.07,13.08,1562800.0,9.1885,9.2306,9.1674,9.1745,1562800.0
2012-01-03 15:30:00,13.08,13.13,13.02,13.03,2690200.0,9.1745,9.2095,9.1324,9.1394,2690200.0
2012-01-04 09:30:00,13.07,13.2,13.04,13.15,1202000.0,9.1674,9.2586,9.1464,9.2236,1202000.0
2012-01-04 10:00:00,13.14,13.15,13.05,13.05,848800.0,9.2165,9.2236,9.1534,9.1534,848800.0
2012-01-04 10:30:00,13.06,13.15,13.01,13.14,1118600.0,9.1604,9.2236,9.1254,9.2165,1118600.0
2012-01-04 11:00:00,13.14,13.19,13.12,13.13,653300.0,9.2165,9.2516,9.2025,9.2095,653300.0
2012-01-04 11:30:00,13.13,13.22,13.13,13.2,638600.0,9.2095,9.2727,9.2095,9.2586,638600.0
2012-01-04 12:00:00,13.2,13.25,13.19,13.24,548000.0,9.2586,9.2937,9.2516,9.2867,548000.0
2012-01-04 12:30:00,13.23,13.25,13.21,13.24,436000.0,9.2797,9.2937,9.2656,9.2867,436000.0
2012-01-04 13:00:00,13.25,13.25,13.15,13.18,688400.0,9.2937,9.2937,9.2236,9.2446,688400.0
2012-01-04 13:30:00,13.19,13.25,13.18,13.22,618000.0,9.2516,9.2937,9.2446,9.2727,618000.0
2012-01-04 14:00:00,13.23,13.23,13.16,13.2,419100.0,9.2797,9.2797,9.2306,9.2586,419100.0
2012-01-04 14:30:00,13.19,13.21,13.15,13.21,883600.0,9.2516,9.2656,9.2236,9.2656,883600.0
2012-01-04 15:00:00,13.21,13.21,13.16,13.18,823800.0,9.2656,9.2656,9.2306,9.2446,823800.0
2012-01-04 15:30:00,13.19,13.2,13.15,13.16,1459800.0,9.2516,9.2586,9.2236,9.2306,1459800.0
2012-01-05 09:30:00,13.11,13.16,13.02,13.07,787600.0,9.1955,9.2306,9.1324,9.1674,787600.0
2012-01-05 10:00:00,13.07,13.16,13.03,13.07,1037600.0,9.1674,9.2306,9.1394,9.1674,1037600.0
2012-01-05 10:30:00,13.08,13.08,13.02,13.04,788800.0,9.1745,9.1745,9.1324,9.1464,788800.0
2012-01-05 11:00:00,13.05,13.12,13.03,13.11,551300.0,9.1534,9.2025,9.1394,9.1955,551300.0
2012-01-05 11:30:00,13.12,13.14,13.1,13.1,521300.0,9.2025,9.2165,9.1885,9.1885,521300.0
2012-01-05 12:00:00,13.1,13.18,13.1,13.17,472300.0,9.1885,9.2446,9.1885,9.2376,472300.0
2012-01-05 12:30:00,13.17,13.25,13.15,13.25,481600.0,9.2376,9.2937,9.2236,9.2937,481600.0
2012-01-05 13:00:00,13.25,13.26,13.19,13.23,624100.0,9.2937,9.3007,9.2516,9.2797,624100.0
2012-01-05 13:30:00,13.23,13.28,13.23,13.24,503600.0,9.2797,9.3147,9.2797,9.2867,503600.0
2012-01-05 14:00:00,13.24,13.26,13.2,13.21,442900.0,9.2867,9.3007,9.2586,9.2656,442900.0
2012-01-05 14:30:00,13.22,13.23,13.19,13.21,599300.0,9.2727,9.2797,9.2516,9.2656,599300.0
2012-01-05 15:00:00,13.21,13.29,13.21,13.27,954100.0,9.2656,9.3218,9.2656,9.3077,954100.0
2012-01-05 15:30:00,13.27,13.32,13.25,13.3,1850400.0,9.3077,9.3428,9.2937,9.3288,1850400.0
2012-01-06 09:30:00,13.33,13.34,13.24,13.29,771700.0,9.3498,9.3568,9.2867,9.3218,771700.0
2012-01-06 10:00:00,13.28,13.32,13.25,13.28,857000.0,9.3147,9.3428,9.2937,9.3147,857000.0
2012-01-06 10:30:00,13.28,13.31,13.27,13.28,598300.0,9.3147,9.3358,9.3077,9.3147,598300.0
2012-01-06 11:00:00,13.28,13.38,13.28,13.37,667600.0,9.3147,9.3849,9.3147,9.3779,667600.0
2012-01-06 11:30:00,13.38,13.43,13.35,13.42,885600.0,9.3849,9.42,9.3638,9.4129,885600.0
2012-01-06 12:00:00,13.41,13.48,13.39,13.47,861900.0,9.4059,9.455,9.3919,9.448,861900.0
2012-01-06 12:30:00,13.47,13.49,13.43,13.48,532600.0,9.448,9.462,9.42,9.455,532600.0
2012-01-06 13:00:00,13.47,13.5,13.42,13.5,755800.0,9.448,9.4691,9.4129,9.4691,755800.0
2012-01-06 13:30:00,13.5,13.66,13.48,13.62,2581000.0,9.4691,9.5813,9.455,9.5532,2581000.0
2012-01-06 14:00:00,13.62,13.62,13.52,13.54,953200.0,9.5532,9.5532,9.4831,9.4971,953200.0
2012-01-06 14:30:00,13.54,13.54,13.5,13.53,664200.0,9.4971,9.4971,9.4691,9.4901,664200.0
2012-01-06 15:00:00,13.52,13.53,13.46,13.51,1062300.0,9.4831,9.4901,9.441,9.4761,1062300.0
2012-01-06 15:30:00,13.5,13.57,13.5,13.51,3103600.0,9.4691,9.5182,9.4691,9.4761,3103600.0
2012-01-09 09:30:00,13.65,13.72,13.55,13.59,1096700.0,9.5743,9.6234,9.5041,9.5322,1096700.0
2012-01-09 10:00:00,13.59,13.68,13.54,13.61,1332900.0,9.5322,9.5953,9.4971,9.5462,1332900.0
2012-01-09 10:30:00,13.61,13.62,13.54,13.55,725200.0,9.5462,9.5532,9.4971,9.5041,725200.0
2012-01-09 11:00:00,13.55,13.57,13.5,13.54,1143000.0,9.5041,9.5182,9.4691,9.4971,1143000.0
2012-01-09 11:30:00,13.54,13.61,13.51,13.58,1080600.0,9.4971,9.5462,9.4761,9.5252,1080600.0
2012-01-09 12:00:00,13.58,13.64,13.55,13.64,479500.0,9.5252,9.5672,9.5041,9.5672,479500.0
2012-01-09 12:30:00,13.63,13.66,13.62,13.66,450900.0,9.5602,9.5813,9.5532,9.5813,450900.0
2012-01-09 13:00:00,13.65,13.7,13.64,13.69,522200.0,9.5743,9.6093,9.5672,9.6023,522200.0
2012-01-09 13:30:00,13.69,13.71,13.64,13.71,596200.0,9.6023,9.6163,9.5672,9.6163,596200.0
2012-01-09 14:00:00,13.7,13.79,13.7,13.77,1004400.0,9.6093,9.6725,9.6093,9.6584,1004400.0
2012-01-09 14:30:00,13.77,13.79,13.73,13.74,1166000.0,9.6584,9.6725,9.6304,9.6374,1166000.0
2012-01-09 15:00:00,13.74,13.79,13.73,13.74,1081000.0,9.6374,9.6725,9.6304,9.6374,1081000.0
2012-01-09 15:30:00,13.74,13.77,13.71,13.73,2443100.0,9.6374,9.6584,9.6163,9.6304,2443100.0
2012-01-10 09:30:00,13.92,13.99,13.77,13.86,2108500.0,9.7636,9.8127,9.6584,9.7216,2108500.0
2012-01-10 10:00:00,13.86,13.94,13.82,13.89,1370100.0,9.7216,9.7777,9.6935,9.7426,1370100.0
2012-01-10 10:30:00,13.89,13.95,13.85,13.92,1022300.0,9.7426,9.7847,9.7145,9.7636,1022300.0
2012-01-10 11:00:00,13.92,13.98,13.87,13.97,1686300.0,9.7636,9.8057,9.7286,9.7987,1686300.0
2012-01-10 11:30:00,13.96,13.97,13.91,13.96,1086100.0,9.7917,9.7987,9.7566,9.7917,1086100.0
2012-01-10 12:00:00,13.96,14.02,13.93,14.02,978300.0,9.7917,9.8338,9.7707,9.8338,978300.0
2012-01-10 12:30:00,14.02,14.02,13.97,14.01,696600.0,9.8338,9.8338,9.7987,9.8268,696600.0
2012-01-10 13:00:00,14.01,14.02,13.97,14.0,594200.0,9.8268,9.8338,9.7987,9.8198,594200.0
2012-01-10 13:30:00,14.01,14.05,14.0,14.02,706900.0,9.8268,9.8548,9.8198,9.8338,706900.0
2012-01-10 14:00:00,14.02,14.03,13.99,14.01,633000.0,9.8338,9.8408,9.8127,9.8268,633000.0
2012-01-10 14:30:00,14.0,14.01,13.92,13.95,1449500.0,9.8198,9.8268,9.7636,9.7847,1449500.0
2012-01-10 15:00:00,13.95,13.99,13.94,13.97,980400.0,9.7847,9.8127,9.7777,9.7987,980400.0
2012-01-10 15:30:00,13.97,14.0,13.94,13.99,2163700.0,9.7987,9.8198,9.7777,9.8127,2163700.0
2012-01-11 09:30:00,13.96,14.09,13.95,14.01,1419000.0,9.7917,9.8829,9.7847,9.8268,1419000.0
2012-01-11 10:00:00,14.0,14.13,13.98,14.11,1395700.0,9.8198,9.9109,9.8057,9.8969,1395700.0
2012-01-11 10:30:00,14.11,14.2,14.1,14.14,920100.0,9.8969,9.96,9.8899,9.918,920100.0
2012-01-11 11:00:00,14.14,14.16,14.09,14.12,934600.0,9.918,9.932,9.8829,9.9039,934600.0
2012-01-11 11:30:00,14.13,14.21,14.11,14.2,1273100.0,9.9109,9.9671,9.8969,9.96,1273100.0
2012-01-11 12:00:00,14.2,14.3,14.19,14.25,1518700.0,9.96,10.0302,9.953,9.9951,1518700.0
2012-01-11 12:30:00,14.24,14.33,14.22,14.31,989500.0,9.9881,10.0512,9.9741,10.0372,989500.0
2012-01-11 13:00:00,14.31,14.33,14.27,14.29,1604200.0,10.0372,10.0512,10.0091,10.0232,1604200.0
2012-01-11 13:30:00,14.3,14.31,14.25,14.27,865300.0,10.0302,10.0372,9.9951,10.0091,865300.0
2012-01-11 14:00:00,14.26,14.35,14.25,14.34,1311300.0,10.0021,10.0653,9.9951,10.0582,1311300.0
2012-01-11 14:30:00,14.34,14.38,14.28,14.28,1365700.0,10.0582,10.0863,10.0162,10.0162,1365700.0
2012-01-11 15:00:00,14.27,14.35,14.27,14.33,879800.0,10.0091,10.0653,10.0091,10.0512,879800.0
2012-01-11 15:30:00,14.33,14.37,14.3,14.31,2154400.0,10.0512,10.0793,10.0302,10.0372,2154400.0
2012-01-12 09:30:00,14.42,14.46,14.07,14.16,1668300.0,10.1144,10.1424,9.8689,9.932,1668300.0
2012-01-12 10:00:00,14.16,14.2,14.02,14.07,867700.0,9.932,9.96,9.8338,9.8689,867700.0
2012-01-12 10:30:00,14.07,14.21,14.01,14.17,1009400.0,9.8689,9.9671,9.8268,9.939,1009400.0
2012-01-12 11:00:00,14.17,14.25,14.16,14.23,618000.0,9.939,9.9951,9.932,9.9811,618000.0
2012-01-12 11:30:00,14.23,14.28,14.22,14.22,699800.0,9.9811,10.0162,9.9741,9.9741,699800.0
2012-01-12 12:00:00,14.23,14.25,14.21,14.21,470100.0,9.9811,9.9951,9.9671,9.9671,470100.0
2012-01-12 12:30:00,14.22,14.29,14.21,14.28,616300.0,9.9741,10.0232,9.9671,10.0162,616300.0
2012-01-12 13:00:00,14.29,14.32,14.25,14.25,474500.0,10.0232,10.0442,9.9951,9.9951,474500.0
2012-01-12 13:30:00,14.26,14.33,14.21,14.32,601400.0,10.0021,10.0512,9.9671,10.0442,601400.0
2012-01-12 14:00:00,14.32,14.32,14.27,14.28,744000.0,10.0442,10.0442,10.0091,10.0162,744000.0
2012-01-12 14:30:00,14.28,14.33,14.28,14.31,653600.0,10.0162,10.0512,10.0162,10.0372,653600.0
2012-01-12 15:00:00,14.31,14.34,14.2,14.21,2039200.0,10.0372,10.0582,9.96,9.9671,2039200.0
2012-01-12 15:30:00,14.21,14.24,14.19,14.19,4870500.0,9.9671,9.9881,9.953,9.953,4870500.0
2012-01-13 09:30:00,14.03,14.13,13.98,14.04,2269600.0,9.8408,9.9109,9.8057,9.8478,2269600.0
2012-01-13 10:00:00,14.04,14.07,13.91,13.98,1540500.0,9.8478,9.8689,9.7566,9.8057,1540500.0
2012-01-13 10:30:00,13.97,14.02,13.96,13.98,815000.0,9.7987,9.8338,9.7917,9.8057,815000.0
2012-01-13 11:00:00,13.99,14.0,13.97,13.99,679300.0,9.8127,9.8198,9.7987,9.8127,679300.0
2012-01-13 11:30:00,14.0,14.04,13.99,14.01,692000.0,9.8198,9.8478,9.8127,9.8268,692000.0
2012-01-13 12:00:00,14.02,14.02,13.96,13.99,602900.0,9.8338,9.8338,9.7917,9.8127,602900.0
2012-01-13 12:30:00,13.99,14.01,13.95,13.98,580300.0,9.8127,9.8268,9.7847,9.8057,580300.0
2012-01-13 13:00:00,13.97,13.98,13.88,13.94,634600.0,9.7987,9.8057,9.7356,9.7777,634600.0
2012-01-13 13:30:00,13.95,14.01,13.91,14.0,609000.0,9.7847,9.8268,9.7566,9.8198,609000.0
2012-01-13 14:00:00,14.0,14.02,13.98,14.01,522900.0,9.8198,9.8338,9.8057,9.8268,522900.0
2012-01-13 14:30:00,14.01,14.03,13.99,14.03,470100.0,9.8268,9.8408,9.8127,9.8408,470100.0
2012-01-13 15:00:00,14.02,14.09,13.98,13.99,1720200.0,9.8338,9.8829,9.8057,9.8127,1720200.0
2012-01-13 15:30:00,13.98,14.02,13.95,13.99,3474900.0,9.8057,9.8338,9.7847,9.8127,3474900.0
2012-01-17 09:30:00,14.14,14.2,14.06,14.19,1894400.0,9.918,9.96,9.8618,9.953,1894400.0
2012-01-17 10:00:00,14.19,14.22,14.15,14.2,1226000.0,9.953,9.9741,9.925,9.96,1226000.0
2012-01-17 10:30:00,14.21,14.25,14.18,14.24,683100.0,9.9671,9.9951,9.946,9.9881,683100.0
2012-01-17 11:00:00,14.25,14.3,14.24,14.3,953500.0,9.9951,10.0302,9.9881,10.0302,953500.0
2012-01-17 11:30:00,14.29,14.35,14.27,14.31,904600.0,10.0232,10.0653,10.0091,10.0372,904600.0
2012-01-17 12:00:00,14.31,14.33,14.26,14.26,701200.0,10.0372,10.0512,10.0021,10.0021,701200.0
2012-01-17 12:30:00,14.26,14.29,14.22,14.24,612400.0,10.0021,10.0232,9.9741,9.9881,612400.0
2012-01-17 13:00:00,14.25,14.27,14.22,14.26,425900.0,9.9951,10.0091,9.9741,10.0021,425900.0
2012-01-17 13:30:00,14.26,14.29,14.2,14.27,624400.0,10.0021,10.0232,9.96,10.0091,624400.0
2012-01-17 14:00:00,14.27,14.28,14.18,14.18,912400.0,10.0091,10.0162,9.946,9.946,912400.0
2012-01-17 14:30:00,14.18,14.19,14.14,14.18,509800.0,9.946,9.953,9.918,9.946,509800.0
2012-01-17 15:00:00,14.18,14.19,14.12,14.18,839300.0,9.946,9.953,9.9039,9.946,839300.0
2012-01-17 15:30:00,14.18,14.2,14.12,14.15,1584000.0,9.946,9.96,9.9039,9.925,1584000.0
2012-01-18 09:30:00,14.18,14.35,14.09,14.3,1586900.0,9.946,10.0653,9.8829,10.0302,1586900.0
2012-01-18 10:00:00,14.31,14.42,14.28,14.39,1956000.0,10.0372,10.1144,10.0162,10.0933,1956000.0
2012-01-18 10:30:00,14.39,14.4,14.27,14.33,2180600.0,10.0933,10.1003,10.0091,10.0512,2180600.0
2012-01-18 11:00:00,14.33,14.35,14.31,14.31,714600.0,10.0512,10.0653,10.0372,10.0372,714600.0
2012-01-18 11:30:00,14.32,14.35,14.29,14.32,962700.0,10.0442,10.0653,10.0232,10.0442,962700.0
2012-01-18 12:00:00,14.31,14.38,14.31,14.36,703300.0,10.0372,10.0863,10.0372,10.0723,703300.0
2012-01-18 12:30:00,14.36,14.39,14.34,14.35,810800.0,10.0723,10.0933,10.0582,10.0653,810800.0
2012-01-18 13:00:00,14.35,14.36,14.3,14.34,434300.0,10.0653,10.0723,10.0302,10.0582,434300.0
2012-01-18 13:30:00,14.34,14.38,14.31,14.32,630200.0,10.0582,10.0863,10.0372,10.0442,630200.0
2012-01-18 14:00:00,14.32,14.39,14.31,14.37,1050500.0,10.0442,10.0933,10.0372,10.0793,1050500.0
2012-01-18 14:30:00,14.37,14.37,14.31,14.32,1522000.0,10.0793,10.0793,10.0372,10.0442,1522000.0
2012-01-18 15:00:00,14.32,14.34,14.26,14.29,1595200.0,10.0442,10.0582,10.0021,10.0232,1595200.0
2012-01-18 15:30:00,14.29,14.32,14.26,14.28,2594500.0,10.0232,10.0442,10.0021,10.0162,2594500.0
2012-01-19 09:30:00,14.37,14.43,14.28,14.4,1230700.0,10.0793,10.1214,10.0162,10.1003,1230700.0
2012-01-19 10:00:00,14.39,14.41,14.34,14.37,2012100.0,10.0933,10.1073,10.0582,10.0793,2012100.0
2012-01-19 10:30:00,14.37,14.44,14.34,14.42,1740800.0,10.0793,10.1284,10.0582,10.1144,1740800.0
2012-01-19 11:00:00,14.41,14.47,14.4,14.47,892500.0,10.1073,10.1494,10.1003,10.1494,892500.0
2012-01-19 11:30:00,14.47,14.5,14.45,14.49,941300.0,10.1494,10.1705,10.1354,10.1634,941300.0
2012-01-19 12:00:00,14.5,14.59,14.49,14.59,840700.0,10.1705,10.2336,10.1634,10.2336,840700.0
2012-01-19 12:30:00,14.58,14.59,14.54,14.54,590800.0,10.2266,10.2336,10.1985,10.1985,590800.0
2012-01-19 13:00:00,14.54,14.55,14.49,14.51,797600.0,10.1985,10.2055,10.1634,10.1775,797600.0
2012-01-19 13:30:00,14.51,14.56,14.51,14.55,1118900.0,10.1775,10.2125,10.1775,10.2055,1118900.0
2012-01-19 14:00:00,14.55,14.57,14.54,14.55,731500.0,10.2055,10.2196,10.1985,10.2055,731500.0
2012-01-19 14:30:00,14.54,14.54,14.47,14.49,603800.0,10.1985,10.1985,10.1494,10.1634,603800.0
2012-01-19 15:00:00,14.49,14.55,14.47,14.53,1107600.0,10.1634,10.2055,10.1494,10.1915,1107600.0
2012-01-19 15:30:00,14.54,14.57,14.41,14.45,3829000.0,10.1985,10.2196,10.1073,10.1354,3829000.0
2012-01-20 09:30:00,14.39,14.46,14.29,14.46,2259000.0,10.0933,10.1424,10.0232,10.1424,2259000.0
2012-01-20 10:00:00,14.46,14.46,14.34,14.45,2178700.0,10.1424,10.1424,10.0582,10.1354,2178700.0
2012-01-20 10:30:00,14.44,14.45,14.4,14.42,511400.0,10.1284,10.1354,10.1003,10.1144,511400.0
2012-01-20 11:00:00,14.43,14.5,14.42,14.5,736000.0,10.1214,10.1705,10.1144,10.1705,736000.0
2012-01-20 11:30:00,14.5,14.53,14.47,14.48,573600.0,10.1705,10.1915,10.1494,10.1564,573600.0
2012-01-20 12:00:00,14.49,14.53,14.49,14.5,690100.0,10.1634,10.1915,10.1634,10.1705,690100.0
2012-01-20 12:30:00,14.5,14.51,14.49,14.5,332200.0,10.1705,10.1775,10.1634,10.1705,332200.0
2012-01-20 13:00:00,14.5,14.51,14.49,14.5,390800.0,10.1705,10.1775,10.1634,10.1705,390800.0
2012-01-20 13:30:00,14.5,14.52,14.49,14.51,366800.0,10.1705,10.1845,10.1634,10.1775,366800.0
2012-01-20 14:00:00,14.51,14.51,14.45,14.47,401700.0,10.1775,10.1775,10.1354,10.1494,401700.0
2012-01-20 14:30:00,14.47,14.47,14.4,14.44,959400.0,10.1494,10.1494,10.1003,10.1284,959400.0
2012-01-20 15:00:00,14.44,14.44,14.37,14.4,1619100.0,10.1284,10.1284,10.0793,10.1003,1619100.0
2012-01-20 15:30:00,14.41,14.42,14.35,14.42,4426100.0,10.1073,10.1144,10.0653,10.1144,4426100.0
2012-01-23 09:30:00,14.51,14.55,14.35,14.47,1388100.0,10.1775,10.2055,10.0653,10.1494,1388100.0
2012-01-23 10:00:00,14.48,14.5,14.41,14.41,1482800.0,10.1564,10.1705,10.1073,10.1073,1482800.0
2012-01-23 10:30:00,14.42,14.45,14.26,14.33,1914100.0,10.1144,10.1354,10.0021,10.0512,1914100.0
2012-01-23 11:00:00,14.33,14.34,14.22,14.34,2007100.0,10.0512,10.0582,9.9741,10.0582,2007100.0
2012-01-23 11:30:00,14.34,14.34,14.17,14.2,2075600.0,10.0582,10.0582,9.939,9.96,2075600.0
2012-01-23 12:00:00,14.2,14.21,14.07,14.17,1675900.0,9.96,9.9671,9.8689,9.939,1675900.0
2012-01-23 12:30:00,14.19,14.24,14.18,14.19,738900.0,9.953,9.9881,9.946,9.953,738900.0
2012-01-23 13:00:00,14.19,14.3,14.19,14.3,599300.0,9.953,10.0302,9.953,10.0302,599300.0
2012-01-23 13:30:00,14.29,14.34,14.17,14.21,1553900.0,10.0232,10.0582,9.939,9.9671,1553900.0
2012-01-23 14:00:00,14.2,14.26,14.19,14.24,1153000.0,9.96,10.0021,9.953,9.9881,1153000.0
2012-01-23 14:30:00,14.24,14.32,14.24,14.31,819000.0,9.9881,10.0442,9.9881,10.0372,819000.0
2012-01-23 15:00:00,14.31,14.36,14.28,14.34,1116900.0,10.0372,10.0723,10.0162,10.0582,1116900.0
2012-01-23 15:30:00,14.34,14.39,14.32,14.36,2328600.0,10.0582,10.0933,10.0442,10.0723,2328600.0
2012-01-24 09:30:00,14.25,14.35,14.16,14.31,1076800.0,9.9951,10.0653,9.932,10.0372,1076800.0
2012-01-24 10:00:00,14.3,14.46,14.26,14.45,1585000.0,10.0302,10.1424,10.0021,10.1354,1585000.0
2012-01-24 10:30:00,14.45,14.47,14.4,14.45,1204900.0,10.1354,10.1494,10.1003,10.1354,1204900.0
2012-01-24 11:00:00,14.45,14.58,14.43,14.54,1400300.0,10.1354,10.2266,10.1214,10.1985,1400300.0
2012-01-24 11:30:00,14.54,14.56,14.46,14.47,974200.0,10.1985,10.2125,10.1424,10.1494,974200.0
2012-01-24 12:00:00,14.46,14.51,14.46,14.48,554500.0,10.1424,10.1775,10.1424,10.1564,554500.0
2012-01-24 12:30:00,14.48,14.51,14.45,14.46,957300.0,10.1564,10.1775,10.1354,10.1424,957300.0
2012-01-24 13:00:00,14.47,14.48,14.41,14.46,761600.0,10.1494,10.1564,10.1073,10.1424,761600.0
2012-01-24 13:30:00,14.46,14.47,14.38,14.46,1193800.0,10.1424,10.1494,10.0863,10.1424,1193800.0
2012-01-24 14:00:00,14.46,14.55,14.45,14.54,719500.0,10.1424,10.2055,10.1354,10.1985,719500.0
2012-01-24 14:30:00,14.54,14.56,14.42,14.44,1577400.0,10.1985,10.2125,10.1144,10.1284,1577400.0
2012-01-24 15:00:00,14.44,14.52,14.4,14.48,1611000.0,10.1284,10.1845,10.1003,10.1564,1611000.0
2012-01-24 15:30:00,14.48,14.59,14.47,14.59,2991200.0,10.1564,10.2336,10.1494,10.2336,2991200.0
2012-01-25 09:30:00,13.5,13.64,13.21,13.26,12933300.0,9.4691,9.5672,9.2656,9.3007,12933300.0
2012-01-25 10:00:00,13.25,13.25,13.11,13.11,6526500.0,9.2937,9.2937,9.1955,9.1955,6526500.0
2012-01-25 10:30:00,13.12,13.15,13.08,13.1,4281700.0,9.2025,9.2236,9.1745,9.1885,4281700.0
2012-01-25 11:00:00,13.1,13.11,13.05,13.07,3608400.0,9.1885,9.1955,9.1534,9.1674,3608400.0
2012-01-25 11:30:00,13.07,13.07,13.04,13.07,2974200.0,9.1674,9.1674,9.1464,9.1674,2974200.0
2012-01-25 12:00:00,13.07,13.14,13.05,13.1,2688200.0,9.1674,9.2165,9.1534,9.1885,2688200.0
2012-01-25 12:30:00,13.1,13.19,13.08,13.14,3088300.0,9.1885,9.2516,9.1745,9.2165,3088300.0
2012-01-25 13:00:00,13.14,13.21,13.13,13.19,2169200.0,9.2165,9.2656,9.2095,9.2516,2169200.0
2012-01-25 13:30:00,13.18,13.19,13.15,13.16,2064700.0,9.2446,9.2516,9.2236,9.2306,2064700.0
2012-01-25 14:00:00,13.17,13.19,13.13,13.13,1837900.0,9.2376,9.2516,9.2095,9.2095,1837900.0
2012-01-25 14:30:00,13.13,13.19,13.1,13.16,3430900.0,9.2095,9.2516,9.1885,9.2306,3430900.0
2012-01-25 15:00:00,13.16,13.17,13.1,13.12,3397200.0,9.2306,9.2376,9.1885,9.2025,3397200.0
2012-01-25 15:30:00,13.12,13.13,13.04,13.05,8214200.0,9.2025,9.2095,9.1464,9.1534,8214200.0
2012-01-26 09:30:00,12.99,13.09,12.96,13.04,9973600.0,9.1113,9.1815,9.0903,9.1464,9973600.0
2012-01-26 10:00:00,13.05,13.05,12.97,13.0,4650100.0,9.1534,9.1534,9.0973,9.1183,4650100.0
2012-01-26 10:30:00,13.0,13.01,12.74,12.79,5256800.0,9.1183,9.1254,8.936,8.9711,5256800.0
2012-01-26 11:00:00,12.78,12.81,12.76,12.79,2653400.0,8.964,8.9851,8.95,8.9711,2653400.0
2012-01-26 11:30:00,12.8,12.81,12.7,12.74,1943500.0,8.9781,8.9851,8.9079,8.936,1943500.0
2012-01-26 12:00:00,12.73,12.8,12.73,12.79,1332900.0,8.929,8.9781,8.929,8.9711,1332900.0
2012-01-26 12:30:00,12.8,12.8,12.77,12.78,2062000.0,8.9781,8.9781,8.957,8.964,2062000.0
2012-01-26 13:00:00,12.77,12.78,12.67,12.69,2535600.0,8.957,8.964,8.8869,8.9009,2535600.0
2012-01-26 13:30:00,12.7,12.71,12.67,12.69,1527700.0,8.9079,8.9149,8.8869,8.9009,1527700.0
2012-01-26 14:00:00,12.7,12.71,12.68,12.69,1474100.0,8.9079,8.9149,8.8939,8.9009,1474100.0
2012-01-26 14:30:00,12.69,12.69,12.63,12.67,1918000.0,8.9009,8.9009,8.8588,8.8869,1918000.0
2012-01-26 15:00:00,12.66,12.68,12.6,12.61,2325000.0,8.8799,8.8939,8.8378,8.8448,2325000.0
2012-01-26 15:30:00,12.61,12.68,12.58,12.67,8238800.0,8.8448,8.8939,8.8238,8.8869,8238800.0
2012-01-27 09:30:00,12.6,12.64,12.52,12.54,2077800.0,8.8378,8.8658,8.7817,8.7957,2077800.0
2012-01-27 10:00:00,12.54,12.61,12.53,12.59,2044700.0,8.7957,8.8448,8.7887,8.8308,2044700.0
2012-01-27 10:30:00,12.59,12.61,12.54,12.61,1748800.0,8.8308,8.8448,8.7957,8.8448,1748800.0
2012-01-27 11:00:00,12.61,12.65,12.59,12.63,1537500.0,8.8448,8.8729,8.8308,8.8588,1537500.0
2012-01-27 11:30:00,12.63,12.65,12.61,12.64,1232600.0,8.8588,8.8729,8.8448,8.8658,1232600.0
2012-01-27 12:00:00,12.65,12.66,12.6,12.61,1252500.0,8.8729,8.8799,8.8378,8.8448,1252500.0
2012-01-27 12:30:00,12.61,12.63,12.6,12.61,844200.0,8.8448,8.8588,8.8378,8.8448,844200.0
2012-01-27 13:00:00,12.61,12.68,12.6,12.65,579000.0,8.8448,8.8939,8.8378,8.8729,579000.0
2012-01-27 13:30:00,12.65,12.67,12.63,12.66,828500.0,8.8729,8.8869,8.8588,8.8799,828500.0
2012-01-27 14:00:00,12.66,12.67,12.59,12.6,2054900.0,8.8799,8.8869,8.8308,8.8378,2054900.0
2012-01-27 14:30:00,12.6,12.66,12.59,12.66,1447800.0,8.8378,8.8799,8.8308,8.8799,1447800.0
2012-01-27 15:00:00,12.66,12.7,12.63,12.7,2478500.0,8.8799,8.9079,8.8588,8.9079,2478500.0
2012-01-27 15:30:00,12.7,12.7,12.62,12.63,2852900.0,8.9079,8.9079,8.8518,8.8588,2852900.0
2012-01-30 09:30:00,12.63,12.63,12.55,12.58,1796500.0,8.8588,8.8588,8.8027,8.8238,1796500.0
2012-01-30 10:00:00,12.59,12.6,12.53,12.57,1457000.0,8.8308,8.8378,8.7887,8.8167,1457000.0
2012-01-30 10:30:00,12.57,12.61,12.56,12.59,1402500.0,8.8167,8.8448,8.8097,8.8308,1402500.0
2012-01-30 11:00:00,12.6,12.63,12.56,12.62,1628700.0,8.8378,8.8588,8.8097,8.8518,1628700.0
2012-01-30 11:30:00,12.62,12.64,12.57,12.59,1183900.0,8.8518,8.8658,8.8167,8.8308,1183900.0
2012-01-30 12:00:00,12.59,12.65,12.58,12.63,660500.0,8.8308,8.8729,8.8238,8.8588,660500.0
2012-01-30 12:30:00,12.63,12.65,12.6,12.63,938300.0,8.8588,8.8729,8.8378,8.8588,938300.0
2012-01-30 13:00:00,12.64,12.65,12.61,12.65,1139700.0,8.8658,8.8729,8.8448,8.8729,1139700.0
2012-01-30 13:30:00,12.65,12.65,12.6,12.63,1433400.0,8.8729,8.8729,8.8378,8.8588,1433400.0
2012-01-30 14:00:00,12.63,12.65,12.59,12.6,2185400.0,8.8588,8.8729,8.8308,8.8378,2185400.0
2012-01-30 14:30:00,12.6,12.66,12.58,12.61,3112200.0,8.8378,8.8799,8.8238,8.8448,3112200.0
2012-01-30 15:00:00,12.6,12.64,12.58,12.63,2200500.0,8.8378,8.8658,8.8238,8.8588,2200500.0
2012-01-30 15:30:00,12.63,12.63,12.59,12.62,2708100.0,8.8588,8.8588,8.8308,8.8518,2708100.0
2012-01-31 09:30:00,12.75,12.86,12.69,12.77,2917700.0,8.943,9.0201,8.9009,8.957,2917700.0
2012-01-31 10:00:00,12.77,12.84,12.73,12.77,1875300.0,8.957,9.0061,8.929,8.957,1875300.0
2012-01-31 10:30:00,12.77,12.79,12.66,12.69,1614200.0,8.957,8.9711,8.8799,8.9009,1614200.0
2012-01-31 11:00:00,12.68,12.71,12.62,12.66,1430900.0,8.8939,8.9149,8.8518,8.8799,1430900.0
2012-01-31 11:30:00,12.65,12.71,12.62,12.67,1697000.0,8.8729,8.9149,8.8518,8.8869,1697000.0
2012-01-31 12:00:00,12.67,12.72,12.63,12.68,1521100.0,8.8869,8.922,8.8588,8.8939,1521100.0
2012-01-31 12:30:00,12.68,12.71,12.68,12.68,777400.0,8.8939,8.9149,8.8939,8.8939,777400.0
2012-01-31 13:00:00,12.68,12.7,12.67,12.67,1302900.0,8.8939,8.9079,8.8869,8.8869,1302900.0
2012-01-31 13:30:00,12.67,12.69,12.66,12.68,1137900.0,8.8869,8.9009,8.8799,8.8939,1137900.0
2012-01-31 14:00:00,12.67,12.79,12.66,12.77,1818200.0,8.8869,8.9711,8.8799,8.957,1818200.0
2012-01-31 14:30:00,12.77,12.79,12.74,12.77,1033100.0,8.957,8.9711,8.936,8.957,1033100.0
2012-01-31 15:00:00,12.77,12.85,12.77,12.82,2540600.0,8.957,9.0131,8.957,8.9921,2540600.0
2012-01-31 15:30:00,12.82,12.88,12.76,12.87,4660200.0,8.9921,9.0342,8.95,9.0272,4660200.0
2012-02-01 09:30:00,13.0,13.09,12.99,13.0,3002400.0,9.1183,9.1815,9.1113,9.1183,3002400.0
2012-02-01 10:00:00,13.01,13.05,12.96,13.0,2541200.0,9.1254,9.1534,9.0903,9.1183,2541200.0
2012-02-01 10:30:00,13.01,13.01,12.92,12.93,2369700.0,9.1254,9.1254,9.0622,9.0692,2369700.0
2012-02-01 11:00:00,12.93,12.96,12.89,12.9,2879100.0,9.0692,9.0903,9.0412,9.0482,2879100.0
2012-02-01 11:30:00,12.91,12.92,12.87,12.9,1729700.0,9.0552,9.0622,9.0272,9.0482,1729700.0
2012-02-01 12:00:00,12.9,12.95,12.88,12.95,1310400.0,9.0482,9.0833,9.0342,9.0833,1310400.0
2012-02-01 12:30:00,12.95,12.96,12.93,12.94,752000.0,9.0833,9.0903,9.0692,9.0763,752000.0
2012-02-01 13:00:00,12.94,12.96,12.92,12.96,780800.0,9.0763,9.0903,9.0622,9.0903,780800.0
2012-02-01 13:30:00,12.96,12.98,12.91,12.92,1977900.0,9.0903,9.1043,9.0552,9.0622,1977900.0
2012-02-01 14:00:00,12.93,12.94,12.89,12.93,1029200.0,9.0692,9.0763,9.0412,9.0692,1029200.0
2012-02-01 14:30:00,12.93,12.95,12.91,12.92,1521800.0,9.0692,9.0833,9.0552,9.0622,1521800.0
2012-02-01 15:00:00,12.93,12.94,12.9,12.92,1535200.0,9.0692,9.0763,9.0482,9.0622,1535200.0
2012-02-01 15:30:00,12.91,12.95,12.88,12.89,2489300.0,9.0552,9.0833,9.0342,9.0412,2489300.0
2012-02-02 09:30:00,13.05,13.07,12.93,12.99,1850000.0,9.1534,9.1674,9.0692,9.1113,1850000.0
2012-02-02 10:00:00,12.99,13.01,12.98,13.0,1354100.0,9.1113,9.1254,9.1043,9.1183,1354100.0
2012-02-02 10:30:00,13.0,13.03,12.98,13.0,1742800.0,9.1183,9.1394,9.1043,9.1183,1742800.0
2012-02-02 11:00:00,13.0,13.06,12.99,12.99,1113600.0,9.1183,9.1604,9.1113,9.1113,1113600.0
2012-02-02 11:30:00,12.99,13.01,12.96,13.0,1260500.0,9.1113,9.1254,9.0903,9.1183,1260500.0
2012-02-02 12:00:00,13.01,13.02,12.99,12.99,1189300.0,9.1254,9.1324,9.1113,9.1113,1189300.0
2012-02-02 12:30:00,13.0,13.0,12.95,12.99,756500.0,9.1183,9.1183,9.0833,9.1113,756500.0
2012-02-02 13:00:00,12.99,12.99,12.96,12.96,491500.0,9.1113,9.1113,9.0903,9.0903,491500.0
2012-02-02 13:30:00,12.96,12.99,12.96,12.98,741900.0,9.0903,9.1113,9.0903,9.1043,741900.0
2012-02-02 14:00:00,12.98,12.98,12.96,12.96,612100.0,9.1043,9.1043,9.0903,9.0903,612100.0
2012-02-02 14:30:00,12.96,12.99,12.95,12.96,1411600.0,9.0903,9.1113,9.0833,9.0903,1411600.0
2012-02-02 15:00:00,12.96,12.99,12.95,12.97,2163700.0,9.0903,9.1113,9.0833,9.0973,2163700.0
2012-02-02 15:30:00,12.97,12.99,12.93,12.93,2513600.0,9.0973,9.1113,9.0692,9.0692,2513600.0
2012-02-03 09:30:00,13.24,13.4,13.06,13.38,4460200.0,9.2867,9.3989,9.1604,9.3849,4460200.0
2012-02-03 10:00:00,13.39,13.4,13.27,13.29,2256100.0,9.3919,9.3989,9.3077,9.3218,2256100.0
2012-02-03 10:30:00,13.28,13.29,13.19,13.22,1775200.0,9.3147,9.3218,9.2516,9.2727,1775200.0
2012-02-03 11:00:00,13.22,13.28,13.22,13.26,1079500.0,9.2727,9.3147,9.2727,9.3007,1079500.0
2012-02-03 11:30:00,13.26,13.34,13.25,13.29,1673000.0,9.3007,9.3568,9.2937,9.3218,1673000.0
2012-02-03 12:00:00,13.28,13.4,13.27,13.39,2142000.0,9.3147,9.3989,9.3077,9.3919,2142000.0
2012-02-03 12:30:00,13.39,13.46,13.38,13.46,2145400.0,9.3919,9.441,9.3849,9.441,2145400.0
2012-02-03 13:00:00,13.46,13.57,13.45,13.52,4113400.0,9.441,9.5182,9.434,9.4831,4113400.0
2012-02-03 13:30:00,13.52,13.56,13.5,13.55,1244500.0,9.4831,9.5111,9.4691,9.5041,1244500.0
2012-02-03 14:00:00,13.55,13.6,13.54,13.55,1285600.0,9.5041,9.5392,9.4971,9.5041,1285600.0
2012-02-03 14:30:00,13.55,13.6,13.55,13.6,1834900.0,9.5041,9.5392,9.5041,9.5392,1834900.0
2012-02-03 15:00:00,13.59,13.63,13.53,13.54,2138500.0,9.5322,9.5602,9.4901,9.4971,2138500.0
2012-02-03 15:30:00,13.55,13.6,13.52,13.57,3488000.0,9.5041,9.5392,9.4831,9.5182,3488000.0
2012-02-06 09:30:00,13.72,13.83,13.64,13.76,4599100.0,9.6234,9.7005,9.5672,9.6514,4599100.0
2012-02-06 10:00:00,13.76,13.81,13.74,13.75,2161100.0,9.6514,9.6865,9.6374,9.6444,2161100.0
2012-02-06 10:30:00,13.75,13.76,13.6,13.61,2523000.0,9.6444,9.6514,9.5392,9.5462,2523000.0
2012-02-06 11:00:00,13.61,13.63,13.6,13.62,1118500.0,9.5462,9.5602,9.5392,9.5532,1118500.0
2012-02-06 11:30:00,13.61,13.62,13.46,13.5,1692600.0,9.5462,9.5532,9.441,9.4691,1692600.0
2012-02-06 12:00:00,13.5,13.56,13.49,13.54,1503800.0,9.4691,9.5111,9.462,9.4971,1503800.0
2012-02-06 12:30:00,13.54,13.74,13.53,13.74,2350200.0,9.4971,9.6374,9.4901,9.6374,2350200.0
2012-02-06 13:00:00,13.73,13.82,13.73,13.76,2869500.0,9.6304,9.6935,9.6304,9.6514,2869500.0
2012-02-06 13:30:00,13.76,13.78,13.73,13.76,1061600.0,9.6514,9.6654,9.6304,9.6514,1061600.0
2012-02-06 14:00:00,13.76,13.78,13.73,13.74,1373300.0,9.6514,9.6654,9.6304,9.6374,1373300.0
2012-02-06 14:30:00,13.74,13.75,13.67,13.68,1348400.0,9.6374,9.6444,9.5883,9.5953,1348400.0
2012-02-06 15:00:00,13.69,13.72,13.68,13.71,1811600.0,9.6023,9.6234,9.5953,9.6163,1811600.0
2012-02-06 15:30:00,13.7,13.74,13.7,13.72,3806400.0,9.6093,9.6374,9.6093,9.6234,3806400.0
2012-02-07 09:30:00,13.74,13.77,13.63,13.71,1788000.0,9.6374,9.6584,9.5602,9.6163,1788000.0
2012-02-07 10:00:00,13.71,13.73,13.61,13.71,1997600.0,9.6163,9.6304,9.5462,9.6163,1997600.0
2012-02-07 10:30:00,13.71,13.78,13.69,13.76,2544900.0,9.6163,9.6654,9.6023,9.6514,2544900.0
2012-02-07 11:00:00,13.76,13.77,13.71,13.75,2373400.0,9.6514,9.6584,9.6163,9.6444,2373400.0
2012-02-07 11:30:00,13.75,13.77,13.71,13.73,700100.0,9.6444,9.6584,9.6163,9.6304,700100.0
2012-02-07 12:00:00,13.73,13.77,13.72,13.73,736300.0,9.6304,9.6584,9.6234,9.6304,736300.0
2012-02-07 12:30:00,13.72,13.76,13.72,13.74,1183900.0,9.6234,9.6514,9.6234,9.6374,1183900.0
2012-02-07 13:00:00,13.74,13.76,13.69,13.72,2274900.0,9.6374,9.6514,9.6023,9.6234,2274900.0
2012-02-07 13:30:00,13.72,13.76,13.72,13.76,514800.0,9.6234,9.6514,9.6234,9.6514,514800.0
2012-02-07 14:00:00,13.75,13.76,13.73,13.74,463500.0,9.6444,9.6514,9.6304,9.6374,463500.0
2012-02-07 14:30:00,13.74,13.75,13.69,13.72,932900.0,9.6374,9.6444,9.6023,9.6234,932900.0
2012-02-07 15:00:00,13.72,13.8,13.71,13.8,2057700.0,9.6234,9.6795,9.6163,9.6795,2057700.0
2012-02-07 15:30:00,13.79,13.81,13.75,13.76,2448400.0,9.6725,9.6865,9.6444,9.6514,2448400.0
2012-02-08 09:30:00,13.89,13.93,13.77,13.81,2235800.0,9.7426,9.7707,9.6584,9.6865,2235800.0
2012-02-08 10:00:00,13.82,13.88,13.8,13.84,1907000.0,9.6935,9.7356,9.6795,9.7075,1907000.0
2012-02-08 10:30:00,13.84,13.86,13.79,13.86,782700.0,9.7075,9.7216,9.6725,9.7216,782700.0
2012-02-08 11:00:00,13.86,13.87,13.75,13.79,1648700.0,9.7216,9.7286,9.6444,9.6725,1648700.0
2012-02-08 11:30:00,13.79,13.8,13.72,13.75,808900.0,9.6725,9.6795,9.6234,9.6444,808900.0
2012-02-08 12:00:00,13.76,13.76,13.7,13.71,1265500.0,9.6514,9.6514,9.6093,9.6163,1265500.0
2012-02-08 12:30:00,13.71,13.78,13.71,13.77,492600.0,9.6163,9.6654,9.6163,9.6584,492600.0
2012-02-08 13:00:00,13.76,13.79,13.75,13.76,616000.0,9.6514,9.6725,9.6444,9.6514,616000.0
2012-02-08 13:30:00,13.77,13.78,13.75,13.76,805200.0,9.6584,9.6654,9.6444,9.6514,805200.0
2012-02-08 14:00:00,13.76,13.82,13.75,13.78,1616800.0,9.6514,9.6935,9.6444,9.6654,1616800.0
2012-02-08 14:30:00,13.78,13.83,13.78,13.79,1502100.0,9.6654,9.7005,9.6654,9.6725,1502100.0
2012-02-08 15:00:00,13.79,13.81,13.77,13.79,1043100.0,9.6725,9.6865,9.6584,9.6725,1043100.0
2012-02-08 15:30:00,13.79,13.8,13.75,13.76,1995000.0,9.6725,9.6795,9.6444,9.6514,1995000.0
2012-02-09 09:30:00,13.78,13.85,13.66,13.71,2522800.0,9.6654,9.7145,9.5813,9.6163,2522800.0
2012-02-09 10:00:00,13.71,13.76,13.66,13.68,1776700.0,9.6163,9.6514,9.5813,9.5953,1776700.0
2012-02-09 10:30:00,13.67,13.73,13.64,13.73,1240400.0,9.5883,9.6304,9.5672,9.6304,1240400.0
2012-02-09 11:00:00,13.73,13.75,13.7,13.71,1369800.0,9.6304,9.6444,9.6093,9.6163,1369800.0
2012-02-09 11:30:00,13.72,13.77,13.7,13.75,2986100.0,9.6234,9.6584,9.6093,9.6444,2986100.0
2012-02-09 12:00:00,13.75,13.81,13.74,13.79,1899700.0,9.6444,9.6865,9.6374,9.6725,1899700.0
2012-02-09 12:30:00,13.8,13.81,13.74,13.79,1522500.0,9.6795,9.6865,9.6374,9.6725,1522500.0
2012-02-09 13:00:00,13.8,13.82,13.76,13.79,1744300.0,9.6795,9.6935,9.6514,9.6725,1744300.0
2012-02-09 13:30:00,13.8,13.84,13.77,13.83,1619200.0,9.6795,9.7075,9.6584,9.7005,1619200.0
2012-02-09 14:00:00,13.83,13.84,13.81,13.83,882000.0,9.7005,9.7075,9.6865,9.7005,882000.0
2012-02-09 14:30:00,13.83,13.83,13.77,13.78,793600.0,9.7005,9.7005,9.6584,9.6654,793600.0
2012-02-09 15:00:00,13.78,13.83,13.76,13.83,926900.0,9.6654,9.7005,9.6514,9.7005,926900.0
2012-02-09 15:30:00,13.83,13.84,13.78,13.8,2500200.0,9.7005,9.7075,9.6654,9.6795,2500200.0
2012-02-10 09:30:00,13.67,13.82,13.65,13.79,2618600.0,9.5883,9.6935,9.5743,9.6725,2618600.0
2012-02-10 10:00:00,13.79,13.81,13.73,13.74,3040100.0,9.6725,9.6865,9.6304,9.6374,3040100.0
2012-02-10 10:30:00,13.75,13.77,13.73,13.75,1891100.0,9.6444,9.6584,9.6304,9.6444,1891100.0
2012-02-10 11:00:00,13.74,13.76,13.63,13.63,1134300.0,9.6374,9.6514,9.5602,9.5602,1134300.0
2012-02-10 11:30:00,13.64,13.67,13.61,13.66,552900.0,9.5672,9.5883,9.5462,9.5813,552900.0
2012-02-10 12:00:00,13.65,13.68,13.64,13.66,838500.0,9.5743,9.5953,9.5672,9.5813,838500.0
2012-02-10 12:30:00,13.66,13.71,13.66,13.68,380100.0,9.5813,9.6163,9.5813,9.5953,380100.0
2012-02-10 13:00:00,13.67,13.68,13.62,13.62,305400.0,9.5883,9.5953,9.5532,9.5532,305400.0
2012-02-10 13:30:00,13.62,13.66,13.62,13.65,864700.0,9.5532,9.5813,9.5532,9.5743,864700.0
2012-02-10 14:00:00,13.64,13.69,13.63,13.67,564100.0,9.5672,9.6023,9.5602,9.5883,564100.0
2012-02-10 14:30:00,13.67,13.68,13.64,13.65,288900.0,9.5883,9.5953,9.5672,9.5743,288900.0
2012-02-10 15:00:00,13.64,13.65,13.59,13.62,817900.0,9.5672,9.5743,9.5322,9.5532,817900.0
2012-02-10 15:30:00,13.63,13.63,13.58,13.59,3220900.0,9.5602,9.5602,9.5252,9.5322,3220900.0
2012-02-13 09:30:00,13.75,13.78,13.68,13.71,1487400.0,9.6444,9.6654,9.5953,9.6163,1487400.0
2012-02-13 10:00:00,13.72,13.77,13.66,13.68,1265700.0,9.6234,9.6584,9.5813,9.5953,1265700.0
2012-02-13 10:30:00,13.67,13.68,13.56,13.63,1123700.0,9.5883,9.5953,9.5111,9.5602,1123700.0
2012-02-13 11:00:00,13.62,13.67,13.61,13.67,869600.0,9.5532,9.5883,9.5462,9.5883,869600.0
2012-02-13 11:30:00,13.67,13.69,13.65,13.68,998700.0,9.5883,9.6023,9.5743,9.5953,998700.0
2012-02-13 12:00:00,13.68,13.72,13.65,13.66,886800.0,9.5953,9.6234,9.5743,9.5813,886800.0
2012-02-13 12:30:00,13.65,13.65,13.6,13.63,548300.0,9.5743,9.5743,9.5392,9.5602,548300.0
2012-02-13 13:00:00,13.64,13.66,13.62,13.66,678700.0,9.5672,9.5813,9.5532,9.5813,678700.0
2012-02-13 13:30:00,13.65,13.67,13.64,13.65,626800.0,9.5743,9.5883,9.5672,9.5743,626800.0
2012-02-13 14:00:00,13.64,13.65,13.6,13.62,1916800.0,9.5672,9.5743,9.5392,9.5532,1916800.0
2012-02-13 14:30:00,13.61,13.67,13.58,13.64,3941800.0,9.5462,9.5883,9.5252,9.5672,3941800.0
2012-02-13 15:00:00,13.65,13.67,13.61,13.65,3751900.0,9.5743,9.5883,9.5462,9.5743,3751900.0
2012-02-13 15:30:00,13.66,13.67,13.64,13.66,3645400.0,9.5813,9.5883,9.5672,9.5813,3645400.0
2012-02-14 09:30:00,13.66,13.67,13.56,13.66,1579100.0,9.5813,9.5883,9.5111,9.5813,1579100.0
2012-02-14 10:00:00,13.66,13.69,13.59,13.65,1464600.0,9.5813,9.6023,9.5322,9.5743,1464600.0
2012-02-14 10:30:00,13.65,13.66,13.55,13.58,1143900.0,9.5743,9.5813,9.5041,9.5252,1143900.0
2012-02-14 11:00:00,13.58,13.59,13.53,13.56,678600.0,9.5252,9.5322,9.4901,9.5111,678600.0
2012-02-14 11:30:00,13.56,13.6,13.55,13.55,912900.0,9.5111,9.5392,9.5041,9.5041,912900.0
2012-02-14 12:00:00,13.56,13.58,13.51,13.53,756800.0,9.5111,9.5252,9.4761,9.4901,756800.0
2012-02-14 12:30:00,13.53,13.54,13.42,13.44,1691300.0,9.4901,9.4971,9.4129,9.427,1691300.0
2012-02-14 13:00:00,13.43,13.47,13.4,13.45,868900.0,9.42,9.448,9.3989,9.434,868900.0
2012-02-14 13:30:00,13.46,13.49,13.44,13.47,799000.0,9.441,9.462,9.427,9.448,799000.0
2012-02-14 14:00:00,13.47,13.5,13.37,13.37,984800.0,9.448,9.4691,9.3779,9.3779,984800.0
2012-02-14 14:30:00,13.38,13.44,13.33,13.43,2445700.0,9.3849,9.427,9.3498,9.42,2445700.0
2012-02-14 15:00:00,13.43,13.46,13.37,13.4,1440700.0,9.42,9.441,9.3779,9.3989,1440700.0
2012-02-14 15:30:00,13.4,13.54,13.38,13.48,4675300.0,9.3989,9.4971,9.3849,9.455,4675300.0
2012-02-15 09:30:00,13.48,13.54,13.46,13.54,1539900.0,9.455,9.4971,9.441,9.4971,1539900.0
2012-02-15 10:00:00,13.54,13.57,13.49,13.55,1115300.0,9.4971,9.5182,9.462,9.5041,1115300.0
2012-02-15 10:30:00,13.55,13.63,13.54,13.6,1047200.0,9.5041,9.5602,9.4971,9.5392,1047200.0
2012-02-15 11:00:00,13.6,13.66,13.59,13.65,1063600.0,9.5392,9.5813,9.5322,9.5743,1063600.0
2012-02-15 11:30:00,13.65,13.67,13.62,13.66,945400.0,9.5743,9.5883,9.5532,9.5813,945400.0
2012-02-15 12:00:00,13.65,13.68,13.6,13.66,1873900.0,9.5743,9.5953,9.5392,9.5813,1873900.0
2012-02-15 12:30:00,13.66,13.66,13.58,13.59,1404200.0,9.5813,9.5813,9.5252,9.5322,1404200.0
2012-02-15 13:00:00,13.59,13.62,13.53,13.57,810300.0,9.5322,9.5532,9.4901,9.5182,810300.0
2012-02-15 13:30:00,13.57,13.61,13.53,13.6,619600.0,9.5182,9.5462,9.4901,9.5392,619600.0
2012-02-15 14:00:00,13.61,13.63,13.5,13.58,907800.0,9.5462,9.5602,9.4691,9.5252,907800.0
2012-02-15 14:30:00,13.57,13.6,13.5,13.51,1004900.0,9.5182,9.5392,9.4691,9.4761,1004900.0
2012-02-15 15:00:00,13.51,13.53,13.48,13.52,1008600.0,9.4761,9.4901,9.455,9.4831,1008600.0
2012-02-15 15:30:00,13.52,13.58,13.51,13.52,1791500.0,9.4831,9.5252,9.4761,9.4831,1791500.0
2012-02-16 09:30:00,13.52,13.6,13.49,13.55,865900.0,9.4831,9.5392,9.462,9.5041,865900.0
2012-02-16 10:00:00,13.55,13.62,13.54,13.62,491700.0,9.5041,9.5532,9.4971,9.5532,491700.0
2012-02-16 10:30:00,13.62,13.64,13.6,13.6,292400.0,9.5532,9.5672,9.5392,9.5392,292400.0
2012-02-16 11:00:00,13.61,13.68,13.6,13.66,513200.0,9.5462,9.5953,9.5392,9.5813,513200.0
2012-02-16 11:30:00,13.66,13.79,13.64,13.79,1168900.0,9.5813,9.6725,9.5672,9.6725,1168900.0
2012-02-16 12:00:00,13.79,13.8,13.76,13.77,645000.0,9.6725,9.6795,9.6514,9.6584,645000.0
2012-02-16 12:30:00,13.76,13.82,13.76,13.81,641400.0,9.6514,9.6935,9.6514,9.6865,641400.0
2012-02-16 13:00:00,13.82,13.9,13.81,13.87,876900.0,9.6935,9.7496,9.6865,9.7286,876900.0
2012-02-16 13:30:00,13.87,13.88,13.78,13.78,1235500.0,9.7286,9.7356,9.6654,9.6654,1235500.0
2012-02-16 14:00:00,13.79,13.8,13.7,13.7,1039400.0,9.6725,9.6795,9.6093,9.6093,1039400.0
2012-02-16 14:30:00,13.7,13.75,13.7,13.74,1026500.0,9.6093,9.6444,9.6093,9.6374,1026500.0
2012-02-16 15:00:00,13.75,13.77,13.72,13.76,1530200.0,9.6444,9.6584,9.6234,9.6514,1530200.0
2012-02-16 15:30:00,13.77,13.81,13.75,13.81,2915700.0,9.6584,9.6865,9.6444,9.6865,2915700.0
2012-02-17 09:30:00,13.97,13.97,13.8,13.83,2576800.0,9.7987,9.7987,9.6795,9.7005,2576800.0
2012-02-17 10:00:00,13.83,13.83,13.7,13.71,1125900.0,9.7005,9.7005,9.6093,9.6163,1125900.0
2012-02-17 10:30:00,13.71,13.74,13.69,13.72,1137100.0,9.6163,9.6374,9.6023,9.6234,1137100.0
2012-02-17 11:00:00,13.72,13.72,13.65,13.69,747000.0,9.6234,9.6234,9.5743,9.6023,747000.0
2012-02-17 11:30:00,13.69,13.73,13.69,13.71,968600.0,9.6023,9.6304,9.6023,9.6163,968600.0
2012-02-17 12:00:00,13.71,13.74,13.7,13.74,640000.0,9.6163,9.6374,9.6093,9.6374,640000.0
2012-02-17 12:30:00,13.74,13.75,13.71,13.71,332600.0,9.6374,9.6444,9.6163,9.6163,332600.0
2012-02-17 13:00:00,13.71,13.75,13.71,13.72,394300.0,9.6163,9.6444,9.6163,9.6234,394300.0
2012-02-17 13:30:00,13.73,13.78,13.72,13.76,620900.0,9.6304,9.6654,9.6234,9.6514,620900.0
2012-02-17 14:00:00,13.77,13.77,13.75,13.76,399400.0,9.6584,9.6584,9.6444,9.6514,399400.0
2012-02-17 14:30:00,13.76,13.8,13.75,13.78,928900.0,9.6514,9.6795,9.6444,9.6654,928900.0
2012-02-17 15:00:00,13.78,13.89,13.78,13.88,1030300.0,9.6654,9.7426,9.6654,9.7356,1030300.0
2012-02-17 15:30:00,13.87,13.88,13.81,13.83,2012200.0,9.7286,9.7356,9.6865,9.7005,2012200.0
2012-02-21 09:30:00,13.92,13.93,13.85,13.89,1160200.0,9.7636,9.7707,9.7145,9.7426,1160200.0
2012-02-21 10:00:00,13.88,13.95,13.88,13.94,1205400.0,9.7356,9.7847,9.7356,9.7777,1205400.0
2012-02-21 10:30:00,13.94,14.0,13.93,14.0,780000.0,9.7777,9.8198,9.7707,9.8198,780000.0
2012-02-21 11:00:00,13.99,14.0,13.91,13.92,1017200.0,9.8127,9.8198,9.7566,9.7636,1017200.0
2012-02-21 11:30:00,13.92,13.93,13.88,13.88,583100.0,9.7636,9.7707,9.7356,9.7356,583100.0
2012-02-21 12:00:00,13.89,13.92,13.88,13.89,766500.0,9.7426,9.7636,9.7356,9.7426,766500.0
2012-02-21 12:30:00,13.89,13.92,13.88,13.9,612400.0,9.7426,9.7636,9.7356,9.7496,612400.0
2012-02-21 13:00:00,13.9,13.91,13.84,13.88,1643600.0,9.7496,9.7566,9.7075,9.7356,1643600.0
2012-02-21 13:30:00,13.89,13.91,13.82,13.83,696100.0,9.7426,9.7566,9.6935,9.7005,696100.0
2012-02-21 14:00:00,13.83,13.88,13.75,13.88,1186500.0,9.7005,9.7356,9.6444,9.7356,1186500.0
2012-02-21 14:30:00,13.88,13.91,13.81,13.84,1123700.0,9.7356,9.7566,9.6865,9.7075,1123700.0
2012-02-21 15:00:00,13.83,13.84,13.76,13.79,1532600.0,9.7005,9.7075,9.6514,9.6725,1532600.0
2012-02-21 15:30:00,13.79,13.8,13.74,13.78,2017200.0,9.6725,9.6795,9.6374,9.6654,2017200.0
2012-02-22 09:30:00,13.62,13.72,13.61,13.69,1520200.0,9.5532,9.6234,9.5462,9.6023,1520200.0
2012-02-22 10:00:00,13.68,13.68,13.6,13.61,1304100.0,9.5953,9.5953,9.5392,9.5462,1304100.0
2012-02-22 10:30:00,13.61,13.68,13.6,13.64,758000.0,9.5462,9.5953,9.5392,9.5672,758000.0
2012-02-22 11:00:00,13.65,13.66,13.57,13.6,754800.0,9.5743,9.5813,9.5182,9.5392,754800.0
2012-02-22 11:30:00,13.6,13.61,13.55,13.6,627600.0,9.5392,9.5462,9.5041,9.5392,627600.0
2012-02-22 12:00:00,13.6,13.61,13.58,13.61,947700.0,9.5392,9.5462,9.5252,9.5462,947700.0
2012-02-22 12:30:00,13.61,13.61,13.59,13.6,253300.0,9.5462,9.5462,9.5322,9.5392,253300.0
2012-02-22 13:00:00,13.6,13.63,13.59,13.61,607900.0,9.5392,9.5602,9.5322,9.5462,607900.0
2012-02-22 13:30:00,13.62,13.65,13.6,13.62,405500.0,9.5532,9.5743,9.5392,9.5532,405500.0
2012-02-22 14:00:00,13.62,13.63,13.58,13.6,898000.0,9.5532,9.5602,9.5252,9.5392,898000.0
2012-02-22 14:30:00,13.6,13.6,13.55,13.56,513300.0,9.5392,9.5392,9.5041,9.5111,513300.0
2012-02-22 15:00:00,13.56,13.57,13.52,13.56,1062300.0,9.5111,9.5182,9.4831,9.5111,1062300.0
2012-02-22 15:30:00,13.56,13.58,13.52,13.55,1880300.0,9.5111,9.5252,9.4831,9.5041,1880300.0
2012-02-23 09:30:00,13.56,13.56,13.13,13.25,3286800.0,9.5111,9.5111,9.2095,9.2937,3286800.0
2012-02-23 10:00:00,13.25,13.36,13.24,13.3,1162700.0,9.2937,9.3709,9.2867,9.3288,1162700.0
2012-02-23 10:30:00,13.3,13.42,13.28,13.41,868600.0,9.3288,9.4129,9.3147,9.4059,868600.0
2012-02-23 11:00:00,13.41,13.44,13.39,13.43,879000.0,9.4059,9.427,9.3919,9.42,879000.0
2012-02-23 11:30:00,13.44,13.52,13.41,13.51,1572600.0,9.427,9.4831,9.4059,9.4761,1572600.0
2012-02-23 12:00:00,13.51,13.58,13.5,13.56,1093000.0,9.4761,9.5252,9.4691,9.5111,1093000.0
2012-02-23 12:30:00,13.56,13.57,13.53,13.55,1908700.0,9.5111,9.5182,9.4901,9.5041,1908700.0
2012-02-23 13:00:00,13.55,13.55,13.49,13.51,1453100.0,9.5041,9.5041,9.462,9.4761,1453100.0
2012-02-23 13:30:00,13.5,13.57,13.5,13.53,1343500.0,9.4691,9.5182,9.4691,9.4901,1343500.0
2012-02-23 14:00:00,13.54,13.56,13.51,13.55,542400.0,9.4971,9.5111,9.4761,9.5041,542400.0
2012-02-23 14:30:00,13.55,13.59,13.54,13.56,627100.0,9.5041,9.5322,9.4971,9.5111,627100.0
2012-02-23 15:00:00,13.57,13.59,13.56,13.59,608200.0,9.5182,9.5322,9.5111,9.5322,608200.0
2012-02-23 15:30:00,13.59,13.61,13.55,13.58,2028000.0,9.5322,9.5462,9.5041,9.5252,2028000.0
2012-02-24 09:30:00,13.63,13.83,13.6,13.82,1412700.0,9.5602,9.7005,9.5392,9.6935,1412700.0
2012-02-24 10:00:00,13.81,13.87,13.77,13.79,948400.0,9.6865,9.7286,9.6584,9.6725,948400.0
2012-02-24 10:30:00,13.79,13.79,13.74,13.75,569800.0,9.6725,9.6725,9.6374,9.6444,569800.0
2012-02-24 11:00:00,13.75,13.79,13.74,13.78,365400.0,9.6444,9.6725,9.6374,9.6654,365400.0
2012-02-24 11:30:00,13.78,13.83,13.76,13.83,827400.0,9.6654,9.7005,9.6514,9.7005,827400.0
2012-02-24 12:00:00,13.83,13.85,13.79,13.8,471700.0,9.7005,9.7145,9.6725,9.6795,471700.0
2012-02-24 12:30:00,13.8,13.81,13.8,13.8,228300.0,9.6795,9.6865,9.6795,9.6795,228300.0
2012-02-24 13:00:00,13.8,13.81,13.79,13.79,264600.0,9.6795,9.6865,9.6725,9.6725,264600.0
2012-02-24 13:30:00,13.8,13.8,13.76,13.76,429100.0,9.6795,9.6795,9.6514,9.6514,429100.0
2012-02-24 14:00:00,13.76,13.77,13.74,13.75,410300.0,9.6514,9.6584,9.6374,9.6444,410300.0
2012-02-24 14:30:00,13.76,13.78,13.74,13.76,625800.0,9.6514,9.6654,9.6374,9.6514,625800.0
2012-02-24 15:00:00,13.77,13.8,13.76,13.79,739100.0,9.6584,9.6795,9.6514,9.6725,739100.0
2012-02-24 15:30:00,13.79,13.8,13.73,13.76,2217400.0,9.6725,9.6795,9.6304,9.6514,2217400.0
2012-02-27 09:30:00,13.65,13.66,13.45,13.48,1149000.0,9.6274,9.6344,9.4863,9.5075,1149000.0
2012-02-27 10:00:00,13.48,13.51,13.47,13.49,1042300.0,9.5075,9.5286,9.5004,9.5145,1042300.0
2012-02-27 10:30:00,13.49,13.5,13.47,13.48,708300.0,9.5145,9.5216,9.5004,9.5075,708300.0
2012-02-27 11:00:00,13.48,13.57,13.47,13.57,1584700.0,9.5075,9.571,9.5004,9.571,1584700.0
2012-02-27 11:30:00,13.57,13.59,13.5,13.51,917400.0,9.571,9.5851,9.5216,9.5286,917400.0
2012-02-27 12:00:00,13.51,13.54,13.5,13.52,614400.0,9.5286,9.5498,9.5216,9.5357,614400.0
2012-02-27 12:30:00,13.53,13.6,13.52,13.58,686300.0,9.5427,9.5921,9.5357,9.578,686300.0
2012-02-27 13:00:00,13.58,13.6,13.52,13.52,527900.0,9.578,9.5921,9.5357,9.5357,527900.0
2012-02-27 13:30:00,13.52,13.55,13.48,13.5,704900.0,9.5357,9.5568,9.5075,9.5216,704900.0
2012-02-27 14:00:00,13.5,13.56,13.5,13.55,1556300.0,9.5216,9.5639,9.5216,9.5568,1556300.0
2012-02-27 14:30:00,13.55,13.6,13.54,13.55,943200.0,9.5568,9.5921,9.5498,9.5568,943200.0
2012-02-27 15:00:00,13.55,13.6,13.52,13.53,1576000.0,9.5568,9.5921,9.5357,9.5427,1576000.0
2012-02-27 15:30:00,13.54,13.56,13.52,13.53,2400100.0,9.5498,9.5639,9.5357,9.5427,2400100.0
2012-02-28 09:30:00,13.58,13.67,13.42,13.49,2777700.0,9.578,9.6415,9.4652,9.5145,2777700.0
2012-02-28 10:00:00,13.49,13.53,13.39,13.4,1771100.0,9.5145,9.5427,9.444,9.4511,1771100.0
2012-02-28 10:30:00,13.4,13.43,13.3,13.39,1992100.0,9.4511,9.4722,9.3805,9.444,1992100.0
2012-02-28 11:00:00,13.38,13.4,13.34,13.37,1923400.0,9.4369,9.4511,9.4087,9.4299,1923400.0
2012-02-28 11:30:00,13.37,13.38,13.32,13.33,1355900.0,9.4299,9.4369,9.3946,9.4017,1355900.0
2012-02-28 12:00:00,13.33,13.38,13.32,13.36,1710900.0,9.4017,9.4369,9.3946,9.4228,1710900.0
2012-02-28 12:30:00,13.37,13.4,13.35,13.4,550500.0,9.4299,9.4511,9.4158,9.4511,550500.0
2012-02-28 13:00:00,13.39,13.43,13.39,13.42,474000.0,9.444,9.4722,9.444,9.4652,474000.0
2012-02-28 13:30:00,13.42,13.43,13.32,13.34,1852300.0,9.4652,9.4722,9.3946,9.4087,1852300.0
2012-02-28 14:00:00,13.34,13.35,13.31,13.32,1363800.0,9.4087,9.4158,9.3876,9.3946,1363800.0
2012-02-28 14:30:00,13.32,13.35,13.31,13.32,686600.0,9.3946,9.4158,9.3876,9.3946,686600.0
2012-02-28 15:00:00,13.32,13.37,13.31,13.37,840200.0,9.3946,9.4299,9.3876,9.4299,840200.0
2012-02-28 15:30:00,13.36,13.37,13.34,13.34,2625800.0,9.4228,9.4299,9.4087,9.4087,2625800.0
2012-02-29 09:30:00,13.35,13.37,13.16,13.2,3000100.0,9.4158,9.4299,9.2818,9.31,3000100.0
2012-02-29 10:00:00,13.21,13.33,13.18,13.26,4106900.0,9.317,9.4017,9.2959,9.3523,4106900.0
2012-02-29 10:30:00,13.26,13.3,13.1,13.17,2428200.0,9.3523,9.3805,9.2395,9.2888,2428200.0
2012-02-29 11:00:00,13.17,13.17,13.11,13.12,1283700.0,9.2888,9.2888,9.2465,9.2536,1283700.0
2012-02-29 11:30:00,13.11,13.2,13.11,13.12,780600.0,9.2465,9.31,9.2465,9.2536,780600.0
2012-02-29 12:00:00,13.12,13.22,13.12,13.21,1062400.0,9.2536,9.3241,9.2536,9.317,1062400.0
2012-02-29 12:30:00,13.21,13.21,13.16,13.19,514300.0,9.317,9.317,9.2818,9.3029,514300.0
2012-02-29 13:00:00,13.19,13.21,13.15,13.18,509800.0,9.3029,9.317,9.2747,9.2959,509800.0
2012-02-29 13:30:00,13.18,13.2,13.11,13.15,5948700.0,9.2959,9.31,9.2465,9.2747,5948700.0
2012-02-29 14:00:00,13.15,13.16,13.04,13.04,1884800.0,9.2747,9.2818,9.1971,9.1971,1884800.0
2012-02-29 14:30:00,13.04,13.15,13.03,13.11,1375600.0,9.1971,9.2747,9.1901,9.2465,1375600.0
2012-02-29 15:00:00,13.1,13.11,13.05,13.07,1525200.0,9.2395,9.2465,9.2042,9.2183,1525200.0
2012-02-29 15:30:00,13.06,13.09,13.02,13.03,3799800.0,9.2112,9.2324,9.183,9.1901,3799800.0
2012-03-01 09:30:00,13.09,13.1,12.95,13.05,3339800.0,9.2324,9.2395,9.1337,9.2042,3339800.0
2012-03-01 10:00:00,13.04,13.07,12.96,13.06,2083500.0,9.1971,9.2183,9.1407,9.2112,2083500.0
2012-03-01 10:30:00,13.06,13.08,12.99,13.01,1743300.0,9.2112,9.2254,9.1619,9.176,1743300.0
2012-03-01 11:00:00,13.02,13.04,12.97,13.0,1121400.0,9.183,9.1971,9.1478,9.1689,1121400.0
2012-03-01 11:30:00,13.0,13.05,12.99,13.02,1792800.0,9.1689,9.2042,9.1619,9.183,1792800.0
2012-03-01 12:00:00,13.02,13.02,12.96,13.0,1784000.0,9.183,9.183,9.1407,9.1689,1784000.0
2012-03-01 12:30:00,13.0,13.0,12.97,13.0,1093200.0,9.1689,9.1689,9.1478,9.1689,1093200.0
2012-03-01 13:00:00,12.99,13.0,12.97,12.99,1742700.0,9.1619,9.1689,9.1478,9.1619,1742700.0
2012-03-01 13:30:00,12.99,12.99,12.97,12.98,651200.0,9.1619,9.1619,9.1478,9.1548,651200.0
2012-03-01 14:00:00,12.99,12.99,12.92,12.94,1870300.0,9.1619,9.1619,9.1125,9.1266,1870300.0
2012-03-01 14:30:00,12.94,12.95,12.91,12.91,1399900.0,9.1266,9.1337,9.1055,9.1055,1399900.0
2012-03-01 15:00:00,12.92,12.95,12.89,12.94,2165300.0,9.1125,9.1337,9.0913,9.1266,2165300.0
2012-03-01 15:30:00,12.94,13.0,12.9,12.96,4225100.0,9.1266,9.1689,9.0984,9.1407,4225100.0
2012-03-02 09:30:00,12.99,13.03,12.95,12.99,2419900.0,9.1619,9.1901,9.1337,9.1619,2419900.0
2012-03-02 10:00:00,12.99,13.06,12.95,13.05,2659600.0,9.1619,9.2112,9.1337,9.2042,2659600.0
2012-03-02 10:30:00,13.05,13.06,12.98,12.99,3111300.0,9.2042,9.2112,9.1548,9.1619,3111300.0
2012-03-02 11:00:00,13.0,13.01,12.95,12.99,2560500.0,9.1689,9.176,9.1337,9.1619,2560500.0
2012-03-02 11:30:00,12.98,13.0,12.95,12.99,971300.0,9.1548,9.1689,9.1337,9.1619,971300.0
2012-03-02 12:00:00,12.99,12.99,12.96,12.99,1155000.0,9.1619,9.1619,9.1407,9.1619,1155000.0
2012-03-02 12:30:00,12.99,13.0,12.98,12.99,1252400.0,9.1619,9.1689,9.1548,9.1619,1252400.0
2012-03-02 13:00:00,12.99,13.01,12.98,12.99,1486800.0,9.1619,9.176,9.1548,9.1619,1486800.0
2012-03-02 13:30:00,12.99,13.0,12.98,13.0,642300.0,9.1619,9.1689,9.1548,9.1689,642300.0
2012-03-02 14:00:00,13.0,13.01,12.96,12.99,1007200.0,9.1689,9.176,9.1407,9.1619,1007200.0
2012-03-02 14:30:00,12.99,13.0,12.97,12.98,833400.0,9.1619,9.1689,9.1478,9.1548,833400.0
2012-03-02 15:00:00,12.99,13.0,12.97,12.99,1122100.0,9.1619,9.1689,9.1478,9.1619,1122100.0
2012-03-02 15:30:00,12.98,13.01,12.97,13.0,4106400.0,9.1548,9.176,9.1478,9.1689,4106400.0
2012-03-05 09:30:00,12.95,13.0,12.88,12.9,2071900.0,9.1337,9.1689,9.0843,9.0984,2071900.0
2012-03-05 10:00:00,12.9,13.02,12.87,12.96,2782400.0,9.0984,9.183,9.0772,9.1407,2782400.0
2012-03-05 10:30:00,12.96,12.98,12.91,12.91,550000.0,9.1407,9.1548,9.1055,9.1055,550000.0
2012-03-05 11:00:00,12.91,12.94,12.85,12.92,1044600.0,9.1055,9.1266,9.0631,9.1125,1044600.0
2012-03-05 11:30:00,12.92,12.95,12.9,12.91,844900.0,9.1125,9.1337,9.0984,9.1055,844900.0
2012-03-05 12:00:00,12.9,12.93,12.85,12.87,1302400.0,9.0984,9.1196,9.0631,9.0772,1302400.0
2012-03-05 12:30:00,12.87,12.88,12.78,12.79,1341900.0,9.0772,9.0843,9.0138,9.0208,1341900.0
2012-03-05 13:00:00,12.79,12.84,12.79,12.83,542600.0,9.0208,9.0561,9.0208,9.049,542600.0
2012-03-05 13:30:00,12.83,12.88,12.81,12.83,1194100.0,9.049,9.0843,9.0349,9.049,1194100.0
2012-03-05 14:00:00,12.84,12.88,12.83,12.87,639300.0,9.0561,9.0843,9.049,9.0772,639300.0
2012-03-05 14:30:00,12.87,12.92,12.84,12.9,756400.0,9.0772,9.1125,9.0561,9.0984,756400.0
2012-03-05 15:00:00,12.91,12.94,12.89,12.93,1209500.0,9.1055,9.1266,9.0913,9.1196,1209500.0
2012-03-05 15:30:00,12.94,12.94,12.87,12.9,2542600.0,9.1266,9.1266,9.0772,9.0984,2542600.0
2012-03-06 09:30:00,12.72,12.84,12.72,12.76,1592900.0,8.9714,9.0561,8.9714,8.9997,1592900.0
2012-03-06 10:00:00,12.75,12.79,12.7,12.74,1552200.0,8.9926,9.0208,8.9573,8.9856,1552200.0
2012-03-06 10:30:00,12.74,12.76,12.7,12.73,1220600.0,8.9856,8.9997,8.9573,8.9785,1220600.0
2012-03-06 11:00:00,12.72,12.83,12.71,12.83,1492700.0,8.9714,9.049,8.9644,9.049,1492700.0
2012-03-06 11:30:00,12.82,12.83,12.74,12.77,763800.0,9.042,9.049,8.9856,9.0067,763800.0
2012-03-06 12:00:00,12.76,12.79,12.72,12.73,857500.0,8.9997,9.0208,8.9714,8.9785,857500.0
2012-03-06 12:30:00,12.74,12.77,12.73,12.75,1147800.0,8.9856,9.0067,8.9785,8.9926,1147800.0
2012-03-06 13:00:00,12.75,12.78,12.71,12.73,759100.0,8.9926,9.0138,8.9644,8.9785,759100.0
2012-03-06 13:30:00,12.72,12.78,12.72,12.75,1008500.0,8.9714,9.0138,8.9714,8.9926,1008500.0
2012-03-06 14:00:00,12.75,12.8,12.73,12.74,1520600.0,8.9926,9.0279,8.9785,8.9856,1520600.0
2012-03-06 14:30:00,12.74,12.75,12.72,12.75,913000.0,8.9856,8.9926,8.9714,8.9926,913000.0
2012-03-06 15:00:00,12.75,12.79,12.74,12.77,1461000.0,8.9926,9.0208,8.9856,9.0067,1461000.0
2012-03-06 15:30:00,12.77,12.82,12.74,12.8,3772700.0,9.0067,9.042,8.9856,9.0279,3772700.0
2012-03-07 09:30:00,12.86,13.0,12.81,12.93,1425500.0,9.0702,9.1689,9.0349,9.1196,1425500.0
2012-03-07 10:00:00,12.92,12.99,12.92,12.99,1114900.0,9.1125,9.1619,9.1125,9.1619,1114900.0
2012-03-07 10:30:00,12.98,13.08,12.96,13.08,1562500.0,9.1548,9.2254,9.1407,9.2254,1562500.0
2012-03-07 11:00:00,13.08,13.08,13.01,13.01,1338600.0,9.2254,9.2254,9.176,9.176,1338600.0
2012-03-07 11:30:00,13.02,13.02,12.99,12.99,886000.0,9.183,9.183,9.1619,9.1619,886000.0
2012-03-07 12:00:00,12.99,13.09,12.99,13.08,1513400.0,9.1619,9.2324,9.1619,9.2254,1513400.0
2012-03-07 12:30:00,13.07,13.08,13.04,13.08,929300.0,9.2183,9.2254,9.1971,9.2254,929300.0
2012-03-07 13:00:00,13.08,13.08,13.05,13.06,1290100.0,9.2254,9.2254,9.2042,9.2112,1290100.0
2012-03-07 13:30:00,13.06,13.07,13.0,13.03,1161200.0,9.2112,9.2183,9.1689,9.1901,1161200.0
2012-03-07 14:00:00,13.03,13.06,13.0,13.01,1334500.0,9.1901,9.2112,9.1689,9.176,1334500.0
2012-03-07 14:30:00,13.01,13.02,12.97,12.99,1398800.0,9.176,9.183,9.1478,9.1619,1398800.0
2012-03-07 15:00:00,12.99,13.0,12.95,13.0,1088500.0,9.1619,9.1689,9.1337,9.1689,1088500.0
2012-03-07 15:30:00,13.0,13.0,12.96,12.98,1946600.0,9.1689,9.1689,9.1407,9.1548,1946600.0
2012-03-08 09:30:00,13.18,13.29,13.16,13.27,1951800.0,9.2959,9.3735,9.2818,9.3594,1951800.0
2012-03-08 10:00:00,13.26,13.28,13.25,13.27,1949800.0,9.3523,9.3664,9.3453,9.3594,1949800.0
2012-03-08 10:30:00,13.27,13.36,13.25,13.26,1918600.0,9.3594,9.4228,9.3453,9.3523,1918600.0
2012-03-08 11:00:00,13.25,13.26,13.2,13.25,1403700.0,9.3453,9.3523,9.31,9.3453,1403700.0
2012-03-08 11:30:00,13.25,13.26,13.24,13.25,593700.0,9.3453,9.3523,9.3382,9.3453,593700.0
2012-03-08 12:00:00,13.24,13.25,13.21,13.23,599000.0,9.3382,9.3453,9.317,9.3311,599000.0
2012-03-08 12:30:00,13.22,13.26,13.22,13.24,597000.0,9.3241,9.3523,9.3241,9.3382,597000.0
2012-03-08 13:00:00,13.24,13.25,13.21,13.22,846100.0,9.3382,9.3453,9.317,9.3241,846100.0
2012-03-08 13:30:00,13.22,13.28,13.22,13.27,1025700.0,9.3241,9.3664,9.3241,9.3594,1025700.0
2012-03-08 14:00:00,13.26,13.3,13.26,13.29,1630400.0,9.3523,9.3805,9.3523,9.3735,1630400.0
2012-03-08 14:30:00,13.29,13.36,13.29,13.35,1328200.0,9.3735,9.4228,9.3735,9.4158,1328200.0
2012-03-08 15:00:00,13.34,13.43,13.32,13.43,1884300.0,9.4087,9.4722,9.3946,9.4722,1884300.0
2012-03-08 15:30:00,13.43,13.44,13.38,13.4,4027200.0,9.4722,9.4793,9.4369,9.4511,4027200.0
2012-03-09 09:30:00,13.5,13.5,13.34,13.35,1033600.0,9.5216,9.5216,9.4087,9.4158,1033600.0
2012-03-09 10:00:00,13.36,13.42,13.33,13.4,717300.0,9.4228,9.4652,9.4017,9.4511,717300.0
2012-03-09 10:30:00,13.41,13.48,13.4,13.47,1368700.0,9.4581,9.5075,9.4511,9.5004,1368700.0
2012-03-09 11:00:00,13.47,13.49,13.44,13.45,825700.0,9.5004,9.5145,9.4793,9.4863,825700.0
2012-03-09 11:30:00,13.45,13.5,13.45,13.5,817200.0,9.4863,9.5216,9.4863,9.5216,817200.0
2012-03-09 12:00:00,13.5,13.5,13.38,13.49,734200.0,9.5216,9.5216,9.4369,9.5145,734200.0
2012-03-09 12:30:00,13.49,13.53,13.48,13.53,661600.0,9.5145,9.5427,9.5075,9.5427,661600.0
2012-03-09 13:00:00,13.52,13.54,13.45,13.46,1003800.0,9.5357,9.5498,9.4863,9.4934,1003800.0
2012-03-09 13:30:00,13.46,13.48,13.36,13.38,3058200.0,9.4934,9.5075,9.4228,9.4369,3058200.0
2012-03-09 14:00:00,13.38,13.39,13.3,13.32,1936200.0,9.4369,9.444,9.3805,9.3946,1936200.0
2012-03-09 14:30:00,13.32,13.35,13.25,13.26,1142200.0,9.3946,9.4158,9.3453,9.3523,1142200.0
2012-03-09 15:00:00,13.27,13.3,13.26,13.29,866500.0,9.3594,9.3805,9.3523,9.3735,866500.0
2012-03-09 15:30:00,13.29,13.48,13.27,13.3,2745100.0,9.3735,9.5075,9.3594,9.3805,2745100.0
2012-03-12 09:30:00,13.24,13.34,13.24,13.29,1098300.0,9.3382,9.4087,9.3382,9.3735,1098300.0
2012-03-12 10:00:00,13.3,13.34,13.26,13.33,1557600.0,9.3805,9.4087,9.3523,9.4017,1557600.0
2012-03-12 10:30:00,13.33,13.42,13.31,13.37,2263700.0,9.4017,9.4652,9.3876,9.4299,2263700.0
2012-03-12 11:00:00,13.36,13.4,13.34,13.37,2055200.0,9.4228,9.4511,9.4087,9.4299,2055200.0
2012-03-12 11:30:00,13.37,13.39,13.34,13.36,1658000.0,9.4299,9.444,9.4087,9.4228,1658000.0
2012-03-12 12:00:00,13.36,13.41,13.34,13.4,1035100.0,9.4228,9.4581,9.4087,9.4511,1035100.0
2012-03-12 12:30:00,13.4,13.42,13.38,13.4,634200.0,9.4511,9.4652,9.4369,9.4511,634200.0
2012-03-12 13:00:00,13.4,13.4,13.36,13.4,633700.0,9.4511,9.4511,9.4228,9.4511,633700.0
2012-03-12 13:30:00,13.4,13.44,13.39,13.43,713000.0,9.4511,9.4793,9.444,9.4722,713000.0
2012-03-12 14:00:00,13.43,13.43,13.4,13.43,532700.0,9.4722,9.4722,9.4511,9.4722,532700.0
2012-03-12 14:30:00,13.43,13.45,13.42,13.43,664600.0,9.4722,9.4863,9.4652,9.4722,664600.0
2012-03-12 15:00:00,13.43,13.46,13.42,13.46,614800.0,9.4722,9.4934,9.4652,9.4934,614800.0
2012-03-12 15:30:00,13.46,13.46,13.42,13.46,2398100.0,9.4934,9.4934,9.4652,9.4934,2398100.0
2012-03-13 09:30:00,13.64,13.75,13.61,13.72,2395100.0,9.6203,9.6979,9.5992,9.6767,2395100.0
2012-03-13 10:00:00,13.71,13.82,13.71,13.76,1954400.0,9.6697,9.7473,9.6697,9.705,1954400.0
2012-03-13 10:30:00,13.76,13.79,13.73,13.78,977900.0,9.705,9.7261,9.6838,9.7191,977900.0
2012-03-13 11:00:00,13.77,13.87,13.77,13.84,1107600.0,9.712,9.7825,9.712,9.7614,1107600.0
2012-03-13 11:30:00,13.84,13.93,13.82,13.84,2044700.0,9.7614,9.8249,9.7473,9.7614,2044700.0
2012-03-13 12:00:00,13.85,13.87,13.83,13.83,627800.0,9.7684,9.7825,9.7543,9.7543,627800.0
2012-03-13 12:30:00,13.83,13.89,13.82,13.87,720000.0,9.7543,9.7966,9.7473,9.7825,720000.0
2012-03-13 13:00:00,13.86,13.89,13.85,13.89,590600.0,9.7755,9.7966,9.7684,9.7966,590600.0
2012-03-13 13:30:00,13.89,13.89,13.83,13.85,1357900.0,9.7966,9.7966,9.7543,9.7684,1357900.0
2012-03-13 14:00:00,13.84,13.88,13.79,13.8,1992000.0,9.7614,9.7896,9.7261,9.7332,1992000.0
2012-03-13 14:30:00,13.81,13.84,13.77,13.81,2287900.0,9.7402,9.7614,9.712,9.7402,2287900.0
2012-03-13 15:00:00,13.81,13.93,13.8,13.89,3092500.0,9.7402,9.8249,9.7332,9.7966,3092500.0
2012-03-13 15:30:00,13.89,13.93,13.87,13.91,3553100.0,9.7966,9.8249,9.7825,9.8108,3553100.0
2012-03-14 09:30:00,13.93,14.0,13.83,13.9,2051500.0,9.8249,9.8742,9.7543,9.8037,2051500.0
2012-03-14 10:00:00,13.91,13.99,13.9,13.98,1690700.0,9.8108,9.8672,9.8037,9.8601,1690700.0
2012-03-14 10:30:00,13.97,14.0,13.96,13.97,1553600.0,9.8531,9.8742,9.846,9.8531,1553600.0
2012-03-14 11:00:00,13.96,13.99,13.92,13.93,2376000.0,9.846,9.8672,9.8178,9.8249,2376000.0
2012-03-14 11:30:00,13.93,13.93,13.85,13.86,1452100.0,9.8249,9.8249,9.7684,9.7755,1452100.0
2012-03-14 12:00:00,13.86,13.88,13.85,13.87,581600.0,9.7755,9.7896,9.7684,9.7825,581600.0
2012-03-14 12:30:00,13.86,13.93,13.85,13.92,1031200.0,9.7755,9.8249,9.7684,9.8178,1031200.0
2012-03-14 13:00:00,13.91,13.95,13.9,13.92,561100.0,9.8108,9.839,9.8037,9.8178,561100.0
2012-03-14 13:30:00,13.93,13.93,13.88,13.89,1258700.0,9.8249,9.8249,9.7896,9.7966,1258700.0
2012-03-14 14:00:00,13.89,13.98,13.89,13.97,1423200.0,9.7966,9.8601,9.7966,9.8531,1423200.0
2012-03-14 14:30:00,13.97,14.0,13.95,14.0,1812300.0,9.8531,9.8742,9.839,9.8742,1812300.0
2012-03-14 15:00:00,14.0,14.05,13.97,14.04,2252800.0,9.8742,9.9095,9.8531,9.9024,2252800.0
2012-03-14 15:30:00,14.04,14.06,14.0,14.04,4242800.0,9.9024,9.9165,9.8742,9.9024,4242800.0
2012-03-15 09:30:00,14.04,14.21,14.0,14.1,2017100.0,9.9024,10.0223,9.8742,9.9448,2017100.0
2012-03-15 10:00:00,14.1,14.17,14.06,14.13,1371600.0,9.9448,9.9941,9.9165,9.9659,1371600.0
2012-03-15 10:30:00,14.13,14.18,14.13,14.14,1282900.0,9.9659,10.0012,9.9659,9.973,1282900.0
2012-03-15 11:00:00,14.14,14.15,14.09,14.12,1636900.0,9.973,9.98,9.9377,9.9589,1636900.0
2012-03-15 11:30:00,14.12,14.15,14.1,14.12,1057300.0,9.9589,9.98,9.9448,9.9589,1057300.0
2012-03-15 12:00:00,14.13,14.17,14.12,14.15,952600.0,9.9659,9.9941,9.9589,9.98,952600.0
2012-03-15 12:30:00,14.15,14.16,14.14,14.16,888300.0,9.98,9.9871,9.973,9.9871,888300.0
2012-03-15 13:00:00,14.15,14.17,14.14,14.14,661900.0,9.98,9.9941,9.973,9.973,661900.0
2012-03-15 13:30:00,14.14,14.22,14.14,14.19,1490200.0,9.973,10.0294,9.973,10.0082,1490200.0
2012-03-15 14:00:00,14.19,14.22,14.17,14.2,1059300.0,10.0082,10.0294,9.9941,10.0153,1059300.0
2012-03-15 14:30:00,14.2,14.24,14.19,14.22,905200.0,10.0153,10.0435,10.0082,10.0294,905200.0
2012-03-15 15:00:00,14.22,14.23,14.16,14.2,1068800.0,10.0294,10.0365,9.9871,10.0153,1068800.0
2012-03-15 15:30:00,14.2,14.22,14.16,14.19,2257300.0,10.0153,10.0294,9.9871,10.0082,2257300.0
2012-03-16 09:30:00,14.26,14.31,14.13,14.19,3103400.0,10.0576,10.0929,9.9659,10.0082,3103400.0
2012-03-16 10:00:00,14.18,14.24,14.15,14.18,1132800.0,10.0012,10.0435,9.98,10.0012,1132800.0
2012-03-16 10:30:00,14.18,14.21,14.16,14.17,1079500.0,10.0012,10.0223,9.9871,9.9941,1079500.0
2012-03-16 11:00:00,14.17,14.22,14.15,14.21,1487900.0,9.9941,10.0294,9.98,10.0223,1487900.0
2012-03-16 11:30:00,14.21,14.25,14.19,14.22,1064500.0,10.0223,10.0506,10.0082,10.0294,1064500.0
2012-03-16 12:00:00,14.21,14.23,14.19,14.2,893100.0,10.0223,10.0365,10.0082,10.0153,893100.0
2012-03-16 12:30:00,14.2,14.23,14.18,14.2,846200.0,10.0153,10.0365,10.0012,10.0153,846200.0
2012-03-16 13:00:00,14.19,14.27,14.16,14.26,1716100.0,10.0082,10.0647,9.9871,10.0576,1716100.0
2012-03-16 13:30:00,14.26,14.35,14.25,14.35,1328800.0,10.0576,10.1211,10.0506,10.1211,1328800.0
2012-03-16 14:00:00,14.34,14.36,14.3,14.35,1286000.0,10.114,10.1281,10.0858,10.1211,1286000.0
2012-03-16 14:30:00,14.35,14.37,14.31,14.35,1059300.0,10.1211,10.1352,10.0929,10.1211,1059300.0
2012-03-16 15:00:00,14.35,14.35,14.28,14.31,1109800.0,10.1211,10.1211,10.0717,10.0929,1109800.0
2012-03-16 15:30:00,14.31,14.32,14.27,14.31,2818500.0,10.0929,10.0999,10.0647,10.0929,2818500.0
2012-03-19 09:30:00,14.27,14.33,14.18,14.32,1344500.0,10.0647,10.107,10.0012,10.0999,1344500.0
2012-03-19 10:00:00,14.32,14.33,14.2,14.22,949700.0,10.0999,10.107,10.0153,10.0294,949700.0
2012-03-19 10:30:00,14.23,14.29,14.2,14.22,2014900.0,10.0365,10.0788,10.0153,10.0294,2014900.0
2012-03-19 11:00:00,14.21,14.23,14.12,14.14,2191700.0,10.0223,10.0365,9.9589,9.973,2191700.0
2012-03-19 11:30:00,14.14,14.26,14.13,14.25,1423600.0,9.973,10.0576,9.9659,10.0506,1423600.0
2012-03-19 12:00:00,14.24,14.33,14.24,14.31,1511800.0,10.0435,10.107,10.0435,10.0929,1511800.0
2012-03-19 12:30:00,14.31,14.35,14.28,14.35,854500.0,10.0929,10.1211,10.0717,10.1211,854500.0
2012-03-19 13:00:00,14.35,14.36,14.34,14.34,703500.0,10.1211,10.1281,10.114,10.114,703500.0
2012-03-19 13:30:00,14.35,14.38,14.32,14.36,981600.0,10.1211,10.1422,10.0999,10.1281,981600.0
2012-03-19 14:00:00,14.35,14.37,14.34,14.36,542500.0,10.1211,10.1352,10.114,10.1281,542500.0
2012-03-19 14:30:00,14.36,14.39,14.35,14.37,705000.0,10.1281,10.1493,10.1211,10.1352,705000.0
2012-03-19 15:00:00,14.37,14.4,14.34,14.36,1300700.0,10.1352,10.1564,10.114,10.1281,1300700.0
2012-03-19 15:30:00,14.36,14.36,14.27,14.28,2615000.0,10.1281,10.1281,10.0647,10.0717,2615000.0
2012-03-20 09:30:00,14.22,14.26,13.95,14.04,2450800.0,10.0294,10.0576,9.839,9.9024,2450800.0
2012-03-20 10:00:00,14.04,14.08,13.97,13.99,2173100.0,9.9024,9.9307,9.8531,9.8672,2173100.0
2012-03-20 10:30:00,13.99,14.04,13.98,13.99,1231500.0,9.8672,9.9024,9.8601,9.8672,1231500.0
2012-03-20 11:00:00,13.99,14.03,13.98,13.99,1731000.0,9.8672,9.8954,9.8601,9.8672,1731000.0
2012-03-20 11:30:00,13.99,14.01,13.96,13.99,971500.0,9.8672,9.8813,9.846,9.8672,971500.0
2012-03-20 12:00:00,13.99,14.01,13.96,13.98,2212700.0,9.8672,9.8813,9.846,9.8601,2212700.0
2012-03-20 12:30:00,13.99,14.07,13.99,14.07,3673200.0,9.8672,9.9236,9.8672,9.9236,3673200.0
2012-03-20 13:00:00,14.06,14.12,14.06,14.08,812100.0,9.9165,9.9589,9.9165,9.9307,812100.0
2012-03-20 13:30:00,14.09,14.09,14.05,14.06,527600.0,9.9377,9.9377,9.9095,9.9165,527600.0
2012-03-20 14:00:00,14.06,14.07,14.03,14.04,832800.0,9.9165,9.9236,9.8954,9.9024,832800.0
2012-03-20 14:30:00,14.04,14.06,14.02,14.06,996600.0,9.9024,9.9165,9.8883,9.9165,996600.0
2012-03-20 15:00:00,14.06,14.07,14.04,14.04,1565500.0,9.9165,9.9236,9.9024,9.9024,1565500.0
2012-03-20 15:30:00,14.03,14.06,14.02,14.04,2322100.0,9.8954,9.9165,9.8883,9.9024,2322100.0
2012-03-21 09:30:00,14.03,14.12,14.01,14.04,1569100.0,9.8954,9.9589,9.8813,9.9024,1569100.0
2012-03-21 10:00:00,14.04,14.06,14.0,14.04,1018600.0,9.9024,9.9165,9.8742,9.9024,1018600.0
2012-03-21 10:30:00,14.04,14.07,14.0,14.0,907000.0,9.9024,9.9236,9.8742,9.8742,907000.0
2012-03-21 11:00:00,14.0,14.04,13.97,14.0,1089300.0,9.8742,9.9024,9.8531,9.8742,1089300.0
2012-03-21 11:30:00,14.0,14.02,13.99,14.0,916900.0,9.8742,9.8883,9.8672,9.8742,916900.0
2012-03-21 12:00:00,14.0,14.0,13.98,13.99,692100.0,9.8742,9.8742,9.8601,9.8672,692100.0
2012-03-21 12:30:00,13.99,14.0,13.98,13.99,417400.0,9.8672,9.8742,9.8601,9.8672,417400.0
2012-03-21 13:00:00,14.0,14.0,13.97,14.0,623700.0,9.8742,9.8742,9.8531,9.8742,623700.0
2012-03-21 13:30:00,14.0,14.01,13.96,14.0,837000.0,9.8742,9.8813,9.846,9.8742,837000.0
2012-03-21 14:00:00,14.0,14.01,13.98,14.0,773200.0,9.8742,9.8813,9.8601,9.8742,773200.0
2012-03-21 14:30:00,14.0,14.0,13.98,14.0,934700.0,9.8742,9.8742,9.8601,9.8742,934700.0
2012-03-21 15:00:00,14.0,14.0,13.97,13.99,1102000.0,9.8742,9.8742,9.8531,9.8672,1102000.0
2012-03-21 15:30:00,13.99,13.99,13.93,13.94,3062100.0,9.8672,9.8672,9.8249,9.8319,3062100.0
2012-03-22 09:30:00,13.88,13.93,13.77,13.84,2464400.0,9.7896,9.8249,9.712,9.7614,2464400.0
2012-03-22 10:00:00,13.83,13.86,13.77,13.82,2230100.0,9.7543,9.7755,9.712,9.7473,2230100.0
2012-03-22 10:30:00,13.82,13.84,13.78,13.81,1460600.0,9.7473,9.7614,9.7191,9.7402,1460600.0
2012-03-22 11:00:00,13.81,13.85,13.79,13.83,1257100.0,9.7402,9.7684,9.7261,9.7543,1257100.0
2012-03-22 11:30:00,13.84,13.94,13.83,13.93,948400.0,9.7614,9.8319,9.7543,9.8249,948400.0
2012-03-22 12:00:00,13.93,13.95,13.88,13.91,634200.0,9.8249,9.839,9.7896,9.8108,634200.0
2012-03-22 12:30:00,13.91,13.94,13.88,13.94,411600.0,9.8108,9.8319,9.7896,9.8319,411600.0
2012-03-22 13:00:00,13.93,13.99,13.92,13.98,853000.0,9.8249,9.8672,9.8178,9.8601,853000.0
2012-03-22 13:30:00,13.98,14.0,13.94,13.94,1022400.0,9.8601,9.8742,9.8319,9.8319,1022400.0
2012-03-22 14:00:00,13.95,13.97,13.87,13.93,1516000.0,9.839,9.8531,9.7825,9.8249,1516000.0
2012-03-22 14:30:00,13.93,13.93,13.88,13.88,438500.0,9.8249,9.8249,9.7896,9.7896,438500.0
2012-03-22 15:00:00,13.88,13.89,13.8,13.85,1067400.0,9.7896,9.7966,9.7332,9.7684,1067400.0
2012-03-22 15:30:00,13.86,13.87,13.81,13.85,2306000.0,9.7755,9.7825,9.7402,9.7684,2306000.0
2012-03-23 09:30:00,13.82,13.85,13.77,13.81,1576600.0,9.7473,9.7684,9.712,9.7402,1576600.0
2012-03-23 10:00:00,13.81,13.91,13.79,13.88,1176700.0,9.7402,9.8108,9.7261,9.7896,1176700.0
2012-03-23 10:30:00,13.88,13.94,13.87,13.9,1129200.0,9.7896,9.8319,9.7825,9.8037,1129200.0
2012-03-23 11:00:00,13.89,13.91,13.88,13.9,698700.0,9.7966,9.8108,9.7896,9.8037,698700.0
2012-03-23 11:30:00,13.91,13.94,13.9,13.91,682300.0,9.8108,9.8319,9.8037,9.8108,682300.0
2012-03-23 12:00:00,13.91,13.96,13.91,13.95,868500.0,9.8108,9.846,9.8108,9.839,868500.0
2012-03-23 12:30:00,13.95,13.97,13.93,13.96,1082700.0,9.839,9.8531,9.8249,9.846,1082700.0
2012-03-23 13:00:00,13.95,13.98,13.94,13.94,984000.0,9.839,9.8601,9.8319,9.8319,984000.0
2012-03-23 13:30:00,13.95,14.0,13.95,13.98,816600.0,9.839,9.8742,9.839,9.8601,816600.0
2012-03-23 14:00:00,13.97,14.01,13.96,14.01,748000.0,9.8531,9.8813,9.846,9.8813,748000.0
2012-03-23 14:30:00,14.01,14.02,13.99,14.01,610500.0,9.8813,9.8883,9.8672,9.8813,610500.0
2012-03-23 15:00:00,14.01,14.02,14.0,14.02,544500.0,9.8813,9.8883,9.8742,9.8883,544500.0
2012-03-23 15:30:00,14.02,14.05,14.01,14.04,2237900.0,9.8883,9.9095,9.8813,9.9024,2237900.0
2012-03-26 09:30:00,14.18,14.18,14.04,14.06,1503200.0,10.0012,10.0012,9.9024,9.9165,1503200.0
2012-03-26 10:00:00,14.06,14.17,14.0,14.15,1034500.0,9.9165,9.9941,9.8742,9.98,1034500.0
2012-03-26 10:30:00,14.15,14.16,14.12,14.15,644300.0,9.98,9.9871,9.9589,9.98,644300.0
2012-03-26 11:00:00,14.15,14.19,14.14,14.18,744100.0,9.98,10.0082,9.973,10.0012,744100.0
2012-03-26 11:30:00,14.18,14.22,14.17,14.21,793400.0,10.0012,10.0294,9.9941,10.0223,793400.0
2012-03-26 12:00:00,14.22,14.22,14.2,14.21,283100.0,10.0294,10.0294,10.0153,10.0223,283100.0
2012-03-26 12:30:00,14.2,14.21,14.19,14.2,380500.0,10.0153,10.0223,10.0082,10.0153,380500.0
2012-03-26 13:00:00,14.2,14.31,14.19,14.3,1528600.0,10.0153,10.0929,10.0082,10.0858,1528600.0
2012-03-26 13:30:00,14.3,14.38,14.3,14.36,1695500.0,10.0858,10.1422,10.0858,10.1281,1695500.0
2012-03-26 14:00:00,14.35,14.44,14.34,14.42,1291200.0,10.1211,10.1846,10.114,10.1705,1291200.0
2012-03-26 14:30:00,14.43,14.44,14.39,14.4,1425200.0,10.1775,10.1846,10.1493,10.1564,1425200.0
2012-03-26 15:00:00,14.4,14.42,14.38,14.4,1123000.0,10.1564,10.1705,10.1422,10.1564,1123000.0
2012-03-26 15:30:00,14.4,14.43,14.36,14.42,2938900.0,10.1564,10.1775,10.1281,10.1705,2938900.0
2012-03-27 09:30:00,14.4,14.54,14.4,14.5,2042700.0,10.1564,10.2551,10.1564,10.2269,2042700.0
2012-03-27 10:00:00,14.5,14.5,14.42,14.46,1468200.0,10.2269,10.2269,10.1705,10.1987,1468200.0
2012-03-27 10:30:00,14.46,14.48,14.39,14.41,1990900.0,10.1987,10.2128,10.1493,10.1634,1990900.0
2012-03-27 11:00:00,14.41,14.42,14.3,14.3,1099900.0,10.1634,10.1705,10.0858,10.0858,1099900.0
2012-03-27 11:30:00,14.3,14.37,14.3,14.36,729000.0,10.0858,10.1352,10.0858,10.1281,729000.0
2012-03-27 12:00:00,14.37,14.42,14.36,14.36,1008400.0,10.1352,10.1705,10.1281,10.1281,1008400.0
2012-03-27 12:30:00,14.36,14.37,14.33,14.35,486400.0,10.1281,10.1352,10.107,10.1211,486400.0
2012-03-27 13:00:00,14.35,14.37,14.31,14.32,575600.0,10.1211,10.1352,10.0929,10.0999,575600.0
2012-03-27 13:30:00,14.32,14.33,14.3,14.31,900200.0,10.0999,10.107,10.0858,10.0929,900200.0
2012-03-27 14:00:00,14.31,14.34,14.3,14.33,504200.0,10.0929,10.114,10.0858,10.107,504200.0
2012-03-27 14:30:00,14.32,14.35,14.31,14.33,594500.0,10.0999,10.1211,10.0929,10.107,594500.0
2012-03-27 15:00:00,14.33,14.33,14.27,14.29,1068900.0,10.107,10.107,10.0647,10.0788,1068900.0
2012-03-27 15:30:00,14.29,14.29,14.2,14.21,2409500.0,10.0788,10.0788,10.0153,10.0223,2409500.0
2012-03-28 09:30:00,14.2,14.27,14.1,14.12,2351100.0,10.0153,10.0647,9.9448,9.9589,2351100.0
2012-03-28 10:00:00,14.12,14.17,14.05,14.05,2083200.0,9.9589,9.9941,9.9095,9.9095,2083200.0
2012-03-28 10:30:00,14.06,14.06,13.94,14.03,1706400.0,9.9165,9.9165,9.8319,9.8954,1706400.0
2012-03-28 11:00:00,14.04,14.06,13.99,14.01,1122100.0,9.9024,9.9165,9.8672,9.8813,1122100.0
2012-03-28 11:30:00,14.01,14.01,13.9,13.92,945900.0,9.8813,9.8813,9.8037,9.8178,945900.0
2012-03-28 12:00:00,13.91,14.0,13.9,14.0,768100.0,9.8108,9.8742,9.8037,9.8742,768100.0
2012-03-28 12:30:00,14.0,14.01,13.96,13.98,491000.0,9.8742,9.8813,9.846,9.8601,491000.0
2012-03-28 13:00:00,13.98,14.0,13.92,13.98,1129000.0,9.8601,9.8742,9.8178,9.8601,1129000.0
2012-03-28 13:30:00,13.97,13.98,13.93,13.96,543500.0,9.8531,9.8601,9.8249,9.846,543500.0
2012-03-28 14:00:00,13.96,13.97,13.9,13.91,720400.0,9.846,9.8531,9.8037,9.8108,720400.0
2012-03-28 14:30:00,13.92,13.98,13.91,13.97,681000.0,9.8178,9.8601,9.8108,9.8531,681000.0
2012-03-28 15:00:00,13.96,13.99,13.95,13.98,760800.0,9.846,9.8672,9.839,9.8601,760800.0
2012-03-28 15:30:00,13.98,14.03,13.94,14.02,2205600.0,9.8601,9.8954,9.8319,9.8883,2205600.0
2012-03-29 09:30:00,13.93,13.95,13.83,13.87,1088200.0,9.8249,9.839,9.7543,9.7825,1088200.0
2012-03-29 10:00:00,13.86,13.93,13.81,13.83,879900.0,9.7755,9.8249,9.7402,9.7543,879900.0
2012-03-29 10:30:00,13.82,13.86,13.81,13.86,515700.0,9.7473,9.7755,9.7402,9.7755,515700.0
2012-03-29 11:00:00,13.86,13.89,13.85,13.85,732800.0,9.7755,9.7966,9.7684,9.7684,732800.0
2012-03-29 11:30:00,13.86,13.89,13.84,13.89,675900.0,9.7755,9.7966,9.7614,9.7966,675900.0
2012-03-29 12:00:00,13.89,13.92,13.87,13.9,496700.0,9.7966,9.8178,9.7825,9.8037,496700.0
2012-03-29 12:30:00,13.9,13.94,13.88,13.94,647600.0,9.8037,9.8319,9.7896,9.8319,647600.0
2012-03-29 13:00:00,13.94,13.94,13.89,13.93,709200.0,9.8319,9.8319,9.7966,9.8249,709200.0
2012-03-29 13:30:00,13.93,13.93,13.88,13.92,592100.0,9.8249,9.8249,9.7896,9.8178,592100.0
2012-03-29 14:00:00,13.92,13.96,13.9,13.93,774500.0,9.8178,9.846,9.8037,9.8249,774500.0
2012-03-29 14:30:00,13.93,13.95,13.91,13.95,1135600.0,9.8249,9.839,9.8108,9.839,1135600.0
2012-03-29 15:00:00,13.95,14.0,13.91,13.99,2786200.0,9.839,9.8742,9.8108,9.8672,2786200.0
2012-03-29 15:30:00,13.98,14.04,13.98,14.02,2688900.0,9.8601,9.9024,9.8601,9.8883,2688900.0
2012-03-30 09:30:00,14.1,14.13,13.89,14.06,1819900.0,9.9448,9.9659,9.7966,9.9165,1819900.0
2012-03-30 10:00:00,14.06,14.08,13.96,13.98,1156300.0,9.9165,9.9307,9.846,9.8601,1156300.0
2012-03-30 10:30:00,13.99,13.99,13.94,13.96,592700.0,9.8672,9.8672,9.8319,9.846,592700.0
2012-03-30 11:00:00,13.96,14.02,13.95,14.0,850000.0,9.846,9.8883,9.839,9.8742,850000.0
2012-03-30 11:30:00,14.01,14.05,13.99,14.02,654800.0,9.8813,9.9095,9.8672,9.8883,654800.0
2012-03-30 12:00:00,14.02,14.05,14.0,14.0,708900.0,9.8883,9.9095,9.8742,9.8742,708900.0
2012-03-30 12:30:00,14.01,14.08,14.01,14.05,642700.0,9.8813,9.9307,9.8813,9.9095,642700.0
2012-03-30 13:00:00,14.05,14.11,14.04,14.09,569000.0,9.9095,9.9518,9.9024,9.9377,569000.0
2012-03-30 13:30:00,14.09,14.1,14.06,14.09,390300.0,9.9377,9.9448,9.9165,9.9377,390300.0
2012-03-30 14:00:00,14.09,14.11,14.08,14.09,470800.0,9.9377,9.9518,9.9307,9.9377,470800.0
2012-03-30 14:30:00,14.08,14.15,14.08,14.11,1037400.0,9.9307,9.98,9.9307,9.9518,1037400.0
2012-03-30 15:00:00,14.12,14.14,14.11,14.12,505900.0,9.9589,9.973,9.9518,9.9589,505900.0
2012-03-30 15:30:00,14.12,14.16,14.08,14.09,3733200.0,9.9589,9.9871,9.9307,9.9377,3733200.0
2012-04-02 09:30:00,14.02,14.06,13.8,13.82,1664600.0,9.8883,9.9165,9.7332,9.7473,1664600.0
2012-04-02 10:00:00,13.82,13.9,13.82,13.88,1223200.0,9.7473,9.8037,9.7473,9.7896,1223200.0
2012-04-02 10:30:00,13.88,13.91,13.82,13.88,1103700.0,9.7896,9.8108,9.7473,9.7896,1103700.0
2012-04-02 11:00:00,13.88,13.93,13.85,13.93,1096700.0,9.7896,9.8249,9.7684,9.8249,1096700.0
2012-04-02 11:30:00,13.93,13.98,13.92,13.95,672700.0,9.8249,9.8601,9.8178,9.839,672700.0
2012-04-02 12:00:00,13.96,13.98,13.94,13.95,557800.0,9.846,9.8601,9.8319,9.839,557800.0
2012-04-02 12:30:00,13.96,13.96,13.91,13.93,585800.0,9.846,9.846,9.8108,9.8249,585800.0
2012-04-02 13:00:00,13.92,13.94,13.91,13.93,547700.0,9.8178,9.8319,9.8108,9.8249,547700.0
2012-04-02 13:30:00,13.92,13.95,13.9,13.91,581000.0,9.8178,9.839,9.8037,9.8108,581000.0
2012-04-02 14:00:00,13.91,13.92,13.88,13.88,679400.0,9.8108,9.8178,9.7896,9.7896,679400.0
2012-04-02 14:30:00,13.88,13.93,13.88,13.92,1089800.0,9.7896,9.8249,9.7896,9.8178,1089800.0
2012-04-02 15:00:00,13.92,13.92,13.89,13.9,1372300.0,9.8178,9.8178,9.7966,9.8037,1372300.0
2012-04-02 15:30:00,13.9,13.92,13.87,13.89,3961600.0,9.8037,9.8178,9.7825,9.7966,3961600.0
2012-04-03 09:30:00,13.91,14.01,13.84,13.88,1196200.0,9.8108,9.8813,9.7614,9.7896,1196200.0
2012-04-03 10:00:00,13.88,13.88,13.79,13.82,812100.0,9.7896,9.7896,9.7261,9.7473,812100.0
2012-04-03 10:30:00,13.82,13.9,13.81,13.88,530600.0,9.7473,9.8037,9.7402,9.7896,530600.0
2012-04-03 11:00:00,13.88,13.91,13.85,13.85,980000.0,9.7896,9.8108,9.7684,9.7684,980000.0
2012-04-03 11:30:00,13.86,13.86,13.81,13.82,1058700.0,9.7755,9.7755,9.7402,9.7473,1058700.0
2012-04-03 12:00:00,13.82,13.86,13.79,13.8,1148200.0,9.7473,9.7755,9.7261,9.7332,1148200.0
2012-04-03 12:30:00,13.81,13.82,13.79,13.81,461300.0,9.7402,9.7473,9.7261,9.7402,461300.0
2012-04-03 13:00:00,13.81,13.83,13.8,13.82,418900.0,9.7402,9.7543,9.7332,9.7473,418900.0
2012-04-03 13:30:00,13.82,13.83,13.8,13.82,518200.0,9.7473,9.7543,9.7332,9.7473,518200.0
2012-04-03 14:00:00,13.83,13.83,13.78,13.81,1795500.0,9.7543,9.7543,9.7191,9.7402,1795500.0
2012-04-03 14:30:00,13.81,13.85,13.79,13.84,1405500.0,9.7402,9.7684,9.7261,9.7614,1405500.0
2012-04-03 15:00:00,13.84,13.87,13.8,13.81,1192400.0,9.7614,9.7825,9.7332,9.7402,1192400.0
2012-04-03 15:30:00,13.81,13.87,13.79,13.87,1909600.0,9.7402,9.7825,9.7261,9.7825,1909600.0
2012-04-04 09:30:00,13.76,13.84,13.63,13.73,2587600.0,9.705,9.7614,9.6133,9.6838,2587600.0
2012-04-04 10:00:00,13.73,13.74,13.68,13.7,1136100.0,9.6838,9.6909,9.6485,9.6626,1136100.0
2012-04-04 10:30:00,13.69,13.71,13.62,13.63,1084000.0,9.6556,9.6697,9.6062,9.6133,1084000.0
2012-04-04 11:00:00,13.62,13.68,13.62,13.63,1281500.0,9.6062,9.6485,9.6062,9.6133,1281500.0
2012-04-04 11:30:00,13.63,13.67,13.62,13.63,658100.0,9.6133,9.6415,9.6062,9.6133,658100.0
2012-04-04 12:00:00,13.62,13.67,13.62,13.65,694800.0,9.6062,9.6415,9.6062,9.6274,694800.0
2012-04-04 12:30:00,13.66,13.66,13.64,13.64,442800.0,9.6344,9.6344,9.6203,9.6203,442800.0
2012-04-04 13:00:00,13.65,13.65,13.6,13.62,612300.0,9.6274,9.6274,9.5921,9.6062,612300.0
2012-04-04 13:30:00,13.61,13.66,13.61,13.65,1085800.0,9.5992,9.6344,9.5992,9.6274,1085800.0
2012-04-04 14:00:00,13.65,13.67,13.62,13.63,681600.0,9.6274,9.6415,9.6062,9.6133,681600.0
2012-04-04 14:30:00,13.63,13.68,13.63,13.66,909600.0,9.6133,9.6485,9.6133,9.6344,909600.0
2012-04-04 15:00:00,13.66,13.7,13.65,13.68,903200.0,9.6344,9.6626,9.6274,9.6485,903200.0
2012-04-04 15:30:00,13.68,13.71,13.67,13.7,2715100.0,9.6485,9.6697,9.6415,9.6626,2715100.0
2012-04-05 09:30:00,13.64,13.69,13.6,13.64,1345500.0,9.6203,9.6556,9.5921,9.6203,1345500.0
2012-04-05 10:00:00,13.63,13.67,13.59,13.61,693200.0,9.6133,9.6415,9.5851,9.5992,693200.0
2012-04-05 10:30:00,13.61,13.65,13.57,13.64,689600.0,9.5992,9.6274,9.571,9.6203,689600.0
2012-04-05 11:00:00,13.63,13.64,13.57,13.58,486500.0,9.6133,9.6203,9.571,9.578,486500.0
2012-04-05 11:30:00,13.57,13.61,13.53,13.56,747600.0,9.571,9.5992,9.5427,9.5639,747600.0
2012-04-05 12:00:00,13.56,13.57,13.54,13.56,401700.0,9.5639,9.571,9.5498,9.5639,401700.0
2012-04-05 12:30:00,13.56,13.56,13.51,13.53,488300.0,9.5639,9.5639,9.5286,9.5427,488300.0
2012-04-05 13:00:00,13.53,13.55,13.52,13.53,413700.0,9.5427,9.5568,9.5357,9.5427,413700.0
2012-04-05 13:30:00,13.53,13.54,13.5,13.52,526300.0,9.5427,9.5498,9.5216,9.5357,526300.0
2012-04-05 14:00:00,13.52,13.53,13.51,13.52,241800.0,9.5357,9.5427,9.5286,9.5357,241800.0
2012-04-05 14:30:00,13.53,13.53,13.5,13.53,743800.0,9.5427,9.5427,9.5216,9.5427,743800.0
2012-04-05 15:00:00,13.53,13.58,13.52,13.57,577900.0,9.5427,9.578,9.5357,9.571,577900.0
2012-04-05 15:30:00,13.58,13.58,13.54,13.54,1595700.0,9.578,9.578,9.5498,9.5498,1595700.0
2012-04-09 09:30:00,13.35,13.39,13.26,13.29,1432000.0,9.4158,9.444,9.3523,9.3735,1432000.0
2012-04-09 10:00:00,13.29,13.37,13.28,13.36,673200.0,9.3735,9.4299,9.3664,9.4228,673200.0
2012-04-09 10:30:00,13.36,13.37,13.33,13.37,456700.0,9.4228,9.4299,9.4017,9.4299,456700.0
2012-04-09 11:00:00,13.36,13.37,13.29,13.33,954800.0,9.4228,9.4299,9.3735,9.4017,954800.0
2012-04-09 11:30:00,13.33,13.35,13.32,13.33,421600.0,9.4017,9.4158,9.3946,9.4017,421600.0
2012-04-09 12:00:00,13.33,13.36,13.33,13.35,245600.0,9.4017,9.4228,9.4017,9.4158,245600.0
2012-04-09 12:30:00,13.35,13.4,13.35,13.39,402400.0,9.4158,9.4511,9.4158,9.444,402400.0
2012-04-09 13:00:00,13.38,13.4,13.35,13.37,499600.0,9.4369,9.4511,9.4158,9.4299,499600.0
2012-04-09 13:30:00,13.37,13.42,13.36,13.4,560600.0,9.4299,9.4652,9.4228,9.4511,560600.0
2012-04-09 14:00:00,13.39,13.42,13.37,13.4,495800.0,9.444,9.4652,9.4299,9.4511,495800.0
2012-04-09 14:30:00,13.4,13.44,13.39,13.44,539200.0,9.4511,9.4793,9.444,9.4793,539200.0
2012-04-09 15:00:00,13.43,13.57,13.43,13.49,3271100.0,9.4722,9.571,9.4722,9.5145,3271100.0
2012-04-09 15:30:00,13.49,13.51,13.47,13.48,1363000.0,9.5145,9.5286,9.5004,9.5075,1363000.0
2012-04-10 09:30:00,13.51,13.65,13.49,13.55,1460200.0,9.5286,9.6274,9.5145,9.5568,1460200.0
2012-04-10 10:00:00,13.54,13.57,13.5,13.57,1126800.0,9.5498,9.571,9.5216,9.571,1126800.0
2012-04-10 10:30:00,13.56,13.57,13.53,13.54,877800.0,9.5639,9.571,9.5427,9.5498,877800.0
2012-04-10 11:00:00,13.54,13.56,13.45,13.47,1455400.0,9.5498,9.5639,9.4863,9.5004,1455400.0
2012-04-10 11:30:00,13.47,13.49,13.37,13.4,1042700.0,9.5004,9.5145,9.4299,9.4511,1042700.0
2012-04-10 12:00:00,13.4,13.4,13.31,13.35,745800.0,9.4511,9.4511,9.3876,9.4158,745800.0
2012-04-10 12:30:00,13.36,13.37,13.32,13.35,610400.0,9.4228,9.4299,9.3946,9.4158,610400.0
2012-04-10 13:00:00,13.35,13.35,13.3,13.33,964000.0,9.4158,9.4158,9.3805,9.4017,964000.0
2012-04-10 13:30:00,13.33,13.35,13.3,13.33,463600.0,9.4017,9.4158,9.3805,9.4017,463600.0
2012-04-10 14:00:00,13.33,13.35,13.31,13.35,859600.0,9.4017,9.4158,9.3876,9.4158,859600.0
2012-04-10 14:30:00,13.35,13.42,13.32,13.39,1253600.0,9.4158,9.4652,9.3946,9.444,1253600.0
2012-04-10 15:00:00,13.39,13.4,13.35,13.36,1378700.0,9.444,9.4511,9.4158,9.4228,1378700.0
2012-04-10 15:30:00,13.37,13.42,13.36,13.39,3412900.0,9.4299,9.4652,9.4228,9.444,3412900.0
2012-04-11 09:30:00,13.58,13.61,13.45,13.47,1200200.0,9.578,9.5992,9.4863,9.5004,1200200.0
2012-04-11 10:00:00,13.47,13.54,13.47,13.51,722500.0,9.5004,9.5498,9.5004,9.5286,722500.0
2012-04-11 10:30:00,13.52,13.54,13.51,13.54,479800.0,9.5357,9.5498,9.5286,9.5498,479800.0
2012-04-11 11:00:00,13.54,13.54,13.5,13.51,542100.0,9.5498,9.5498,9.5216,9.5286,542100.0
2012-04-11 11:30:00,13.5,13.53,13.49,13.51,651700.0,9.5216,9.5427,9.5145,9.5286,651700.0
2012-04-11 12:00:00,13.51,13.51,13.48,13.5,440300.0,9.5286,9.5286,9.5075,9.5216,440300.0
2012-04-11 12:30:00,13.49,13.54,13.48,13.54,453000.0,9.5145,9.5498,9.5075,9.5498,453000.0
2012-04-11 13:00:00,13.54,13.56,13.5,13.51,795900.0,9.5498,9.5639,9.5216,9.5286,795900.0
2012-04-11 13:30:00,13.51,13.53,13.49,13.53,484000.0,9.5286,9.5427,9.5145,9.5427,484000.0
2012-04-11 14:00:00,13.53,13.53,13.49,13.5,543100.0,9.5427,9.5427,9.5145,9.5216,543100.0
2012-04-11 14:30:00,13.51,13.52,13.48,13.51,849500.0,9.5286,9.5357,9.5075,9.5286,849500.0
2012-04-11 15:00:00,13.51,13.53,13.47,13.49,1203400.0,9.5286,9.5427,9.5004,9.5145,1203400.0
2012-04-11 15:30:00,13.48,13.54,13.48,13.54,2523700.0,9.5075,9.5498,9.5075,9.5498,2523700.0
2012-04-12 09:30:00,13.62,13.74,13.54,13.73,1071800.0,9.6062,9.6909,9.5498,9.6838,1071800.0
2012-04-12 10:00:00,13.72,13.76,13.7,13.75,985200.0,9.6767,9.705,9.6626,9.6979,985200.0
2012-04-12 10:30:00,13.76,13.8,13.75,13.75,670000.0,9.705,9.7332,9.6979,9.6979,670000.0
2012-04-12 11:00:00,13.76,13.79,13.75,13.76,787700.0,9.705,9.7261,9.6979,9.705,787700.0
2012-04-12 11:30:00,13.77,13.77,13.73,13.75,430200.0,9.712,9.712,9.6838,9.6979,430200.0
2012-04-12 12:00:00,13.75,13.78,13.72,13.75,758400.0,9.6979,9.7191,9.6767,9.6979,758400.0
2012-04-12 12:30:00,13.75,13.81,13.75,13.8,269100.0,9.6979,9.7402,9.6979,9.7332,269100.0
2012-04-12 13:00:00,13.8,13.81,13.77,13.77,288100.0,9.7332,9.7402,9.712,9.712,288100.0
2012-04-12 13:30:00,13.77,13.78,13.71,13.72,1290800.0,9.712,9.7191,9.6697,9.6767,1290800.0
2012-04-12 14:00:00,13.71,13.75,13.71,13.75,414100.0,9.6697,9.6979,9.6697,9.6979,414100.0
2012-04-12 14:30:00,13.75,13.76,13.74,13.76,1147100.0,9.6979,9.705,9.6909,9.705,1147100.0
2012-04-12 15:00:00,13.76,13.76,13.75,13.76,424400.0,9.705,9.705,9.6979,9.705,424400.0
2012-04-12 15:30:00,13.76,13.76,13.73,13.74,2173900.0,9.705,9.705,9.6838,9.6909,2173900.0
2012-04-13 09:30:00,13.67,13.75,13.62,13.66,749000.0,9.6415,9.6979,9.6062,9.6344,749000.0
2012-04-13 10:00:00,13.66,13.69,13.61,13.63,607300.0,9.6344,9.6556,9.5992,9.6133,607300.0
2012-04-13 10:30:00,13.64,13.65,13.59,13.64,472800.0,9.6203,9.6274,9.5851,9.6203,472800.0
2012-04-13 11:00:00,13.65,13.67,13.61,13.65,385900.0,9.6274,9.6415,9.5992,9.6274,385900.0
2012-04-13 11:30:00,13.64,13.67,13.62,13.65,682900.0,9.6203,9.6415,9.6062,9.6274,682900.0
2012-04-13 12:00:00,13.64,13.66,13.62,13.62,284000.0,9.6203,9.6344,9.6062,9.6062,284000.0
2012-04-13 12:30:00,13.62,13.64,13.6,13.62,226500.0,9.6062,9.6203,9.5921,9.6062,226500.0
2012-04-13 13:00:00,13.61,13.64,13.6,13.61,220400.0,9.5992,9.6203,9.5921,9.5992,220400.0
2012-04-13 13:30:00,13.61,13.66,13.61,13.63,1139100.0,9.5992,9.6344,9.5992,9.6133,1139100.0
2012-04-13 14:00:00,13.63,13.63,13.59,13.62,961700.0,9.6133,9.6133,9.5851,9.6062,961700.0
2012-04-13 14:30:00,13.61,13.63,13.61,13.63,304700.0,9.5992,9.6133,9.5992,9.6133,304700.0
2012-04-13 15:00:00,13.63,13.64,13.62,13.63,700900.0,9.6133,9.6203,9.6062,9.6133,700900.0
2012-04-13 15:30:00,13.62,13.64,13.59,13.6,3981400.0,9.6062,9.6203,9.5851,9.5921,3981400.0
2012-04-16 09:30:00,13.65,13.66,13.51,13.54,1036100.0,9.6274,9.6344,9.5286,9.5498,1036100.0
2012-04-16 10:00:00,13.54,13.57,13.5,13.53,740700.0,9.5498,9.571,9.5216,9.5427,740700.0
2012-04-16 10:30:00,13.53,13.58,13.53,13.56,656100.0,9.5427,9.578,9.5427,9.5639,656100.0
2012-04-16 11:00:00,13.56,13.59,13.54,13.56,747900.0,9.5639,9.5851,9.5498,9.5639,747900.0
2012-04-16 11:30:00,13.55,13.58,13.51,13.56,432600.0,9.5568,9.578,9.5286,9.5639,432600.0
2012-04-16 12:00:00,13.55,13.56,13.51,13.52,411800.0,9.5568,9.5639,9.5286,9.5357,411800.0
2012-04-16 12:30:00,13.53,13.56,13.5,13.56,559100.0,9.5427,9.5639,9.5216,9.5639,559100.0
2012-04-16 13:00:00,13.56,13.59,13.54,13.58,761200.0,9.5639,9.5851,9.5498,9.578,761200.0
2012-04-16 13:30:00,13.58,13.69,13.57,13.66,853900.0,9.578,9.6556,9.571,9.6344,853900.0
2012-04-16 14:00:00,13.66,13.68,13.63,13.65,557300.0,9.6344,9.6485,9.6133,9.6274,557300.0
2012-04-16 14:30:00,13.65,13.67,13.62,13.63,615000.0,9.6274,9.6415,9.6062,9.6133,615000.0
2012-04-16 15:00:00,13.62,13.65,13.59,13.6,993900.0,9.6062,9.6274,9.5851,9.5921,993900.0
2012-04-16 15:30:00,13.6,13.63,13.57,13.58,2637900.0,9.5921,9.6133,9.571,9.578,2637900.0
2012-04-17 09:30:00,13.64,13.72,13.59,13.65,822000.0,9.6203,9.6767,9.5851,9.6274,822000.0
2012-04-17 10:00:00,13.65,13.71,13.58,13.66,929200.0,9.6274,9.6697,9.578,9.6344,929200.0
2012-04-17 10:30:00,13.67,13.7,13.66,13.7,438600.0,9.6415,9.6626,9.6344,9.6626,438600.0
2012-04-17 11:00:00,13.7,13.73,13.69,13.7,497300.0,9.6626,9.6838,9.6556,9.6626,497300.0
2012-04-17 11:30:00,13.71,13.71,13.68,13.68,369200.0,9.6697,9.6697,9.6485,9.6485,369200.0
2012-04-17 12:00:00,13.68,13.75,13.68,13.75,706700.0,9.6485,9.6979,9.6485,9.6979,706700.0
2012-04-17 12:30:00,13.74,13.79,13.74,13.74,537900.0,9.6909,9.7261,9.6909,9.6909,537900.0
2012-04-17 13:00:00,13.74,13.75,13.72,13.73,450300.0,9.6909,9.6979,9.6767,9.6838,450300.0
2012-04-17 13:30:00,13.73,13.75,13.72,13.73,451200.0,9.6838,9.6979,9.6767,9.6838,451200.0
2012-04-17 14:00:00,13.73,13.74,13.73,13.74,236700.0,9.6838,9.6909,9.6838,9.6909,236700.0
2012-04-17 14:30:00,13.73,13.74,13.7,13.7,599100.0,9.6838,9.6909,9.6626,9.6626,599100.0
2012-04-17 15:00:00,13.71,13.72,13.7,13.72,544100.0,9.6697,9.6767,9.6626,9.6767,544100.0
2012-04-17 15:30:00,13.72,13.72,13.69,13.69,1728300.0,9.6767,9.6767,9.6556,9.6556,1728300.0
2012-04-18 09:30:00,13.63,13.65,13.54,13.6,790400.0,9.6133,9.6274,9.5498,9.5921,790400.0
2012-04-18 10:00:00,13.6,13.62,13.56,13.59,725400.0,9.5921,9.6062,9.5639,9.5851,725400.0
2012-04-18 10:30:00,13.6,13.6,13.53,13.54,1072000.0,9.5921,9.5921,9.5427,9.5498,1072000.0
2012-04-18 11:00:00,13.54,13.55,13.49,13.53,818300.0,9.5498,9.5568,9.5145,9.5427,818300.0
2012-04-18 11:30:00,13.53,13.54,13.51,13.52,1001800.0,9.5427,9.5498,9.5286,9.5357,1001800.0
2012-04-18 12:00:00,13.52,13.55,13.51,13.53,475200.0,9.5357,9.5568,9.5286,9.5427,475200.0
2012-04-18 12:30:00,13.52,13.55,13.52,13.55,261700.0,9.5357,9.5568,9.5357,9.5568,261700.0
2012-04-18 13:00:00,13.55,13.58,13.54,13.56,303300.0,9.5568,9.578,9.5498,9.5639,303300.0
2012-04-18 13:30:00,13.55,13.57,13.51,13.52,426300.0,9.5568,9.571,9.5286,9.5357,426300.0
2012-04-18 14:00:00,13.52,13.55,13.51,13.54,546000.0,9.5357,9.5568,9.5286,9.5498,546000.0
2012-04-18 14:30:00,13.54,13.57,13.53,13.55,288500.0,9.5498,9.571,9.5427,9.5568,288500.0
2012-04-18 15:00:00,13.54,13.59,13.54,13.56,705800.0,9.5498,9.5851,9.5498,9.5639,705800.0
2012-04-18 15:30:00,13.56,13.58,13.54,13.55,1225200.0,9.5639,9.578,9.5498,9.5568,1225200.0
2012-04-19 09:30:00,13.55,13.65,13.52,13.63,713200.0,9.5568,9.6274,9.5357,9.6133,713200.0
2012-04-19 10:00:00,13.62,13.63,13.5,13.58,957100.0,9.6062,9.6133,9.5216,9.578,957100.0
2012-04-19 10:30:00,13.58,13.74,13.58,13.7,985800.0,9.578,9.6909,9.578,9.6626,985800.0
2012-04-19 11:00:00,13.69,13.73,13.65,13.66,1060200.0,9.6556,9.6838,9.6274,9.6344,1060200.0
2012-04-19 11:30:00,13.67,13.69,13.6,13.64,1058800.0,9.6415,9.6556,9.5921,9.6203,1058800.0
2012-04-19 12:00:00,13.65,13.65,13.52,13.53,1619000.0,9.6274,9.6274,9.5357,9.5427,1619000.0
2012-04-19 12:30:00,13.53,13.57,13.5,13.5,601500.0,9.5427,9.571,9.5216,9.5216,601500.0
2012-04-19 13:00:00,13.5,13.52,13.45,13.47,708600.0,9.5216,9.5357,9.4863,9.5004,708600.0
2012-04-19 13:30:00,13.47,13.47,13.44,13.45,685500.0,9.5004,9.5004,9.4793,9.4863,685500.0
2012-04-19 14:00:00,13.45,13.5,13.44,13.48,741400.0,9.4863,9.5216,9.4793,9.5075,741400.0
2012-04-19 14:30:00,13.48,13.48,13.43,13.48,509400.0,9.5075,9.5075,9.4722,9.5075,509400.0
2012-04-19 15:00:00,13.48,13.54,13.45,13.52,1269300.0,9.5075,9.5498,9.4863,9.5357,1269300.0
2012-04-19 15:30:00,13.52,13.56,13.49,13.53,1175000.0,9.5357,9.5639,9.5145,9.5427,1175000.0
2012-04-20 09:30:00,13.54,13.6,13.43,13.44,2610800.0,9.5498,9.5921,9.4722,9.4793,2610800.0
2012-04-20 10:00:00,13.44,13.45,13.38,13.39,2306100.0,9.4793,9.4863,9.4369,9.444,2306100.0
2012-04-20 10:30:00,13.4,13.43,13.39,13.39,727800.0,9.4511,9.4722,9.444,9.444,727800.0
2012-04-20 11:00:00,13.39,13.41,13.37,13.4,514100.0,9.444,9.4581,9.4299,9.4511,514100.0
2012-04-20 11:30:00,13.39,13.43,13.38,13.38,3789800.0,9.444,9.4722,9.4369,9.4369,3789800.0
2012-04-20 12:00:00,13.38,13.4,13.37,13.38,554000.0,9.4369,9.4511,9.4299,9.4369,554000.0
2012-04-20 12:30:00,13.39,13.39,13.37,13.38,312200.0,9.444,9.444,9.4299,9.4369,312200.0
2012-04-20 13:00:00,13.39,13.41,13.38,13.4,709200.0,9.444,9.4581,9.4369,9.4511,709200.0
2012-04-20 13:30:00,13.4,13.4,13.33,13.33,817600.0,9.4511,9.4511,9.4017,9.4017,817600.0
2012-04-20 14:00:00,13.34,13.34,13.28,13.29,1297700.0,9.4087,9.4087,9.3664,9.3735,1297700.0
2012-04-20 14:30:00,13.29,13.3,13.21,13.22,1198300.0,9.3735,9.3805,9.317,9.3241,1198300.0
2012-04-20 15:00:00,13.21,13.23,13.17,13.17,1642500.0,9.317,9.3311,9.2888,9.2888,1642500.0
2012-04-20 15:30:00,13.17,13.2,13.15,13.17,2870300.0,9.2888,9.31,9.2747,9.2888,2870300.0
2012-04-23 09:30:00,13.12,13.13,13.03,13.07,1849500.0,9.2536,9.2606,9.1901,9.2183,1849500.0
2012-04-23 10:00:00,13.06,13.13,13.04,13.11,959200.0,9.2112,9.2606,9.1971,9.2465,959200.0
2012-04-23 10:30:00,13.11,13.18,13.09,13.18,782700.0,9.2465,9.2959,9.2324,9.2959,782700.0
2012-04-23 11:00:00,13.18,13.25,13.17,13.23,869700.0,9.2959,9.3453,9.2888,9.3311,869700.0
2012-04-23 11:30:00,13.23,13.28,13.21,13.28,757600.0,9.3311,9.3664,9.317,9.3664,757600.0
2012-04-23 12:00:00,13.27,13.29,13.26,13.26,398900.0,9.3594,9.3735,9.3523,9.3523,398900.0
2012-04-23 12:30:00,13.27,13.29,13.25,13.27,659200.0,9.3594,9.3735,9.3453,9.3594,659200.0
2012-04-23 13:00:00,13.27,13.28,13.25,13.27,473900.0,9.3594,9.3664,9.3453,9.3594,473900.0
2012-04-23 13:30:00,13.27,13.28,13.22,13.24,691100.0,9.3594,9.3664,9.3241,9.3382,691100.0
2012-04-23 14:00:00,13.24,13.25,13.18,13.23,614900.0,9.3382,9.3453,9.2959,9.3311,614900.0
2012-04-23 14:30:00,13.23,13.25,13.18,13.19,754700.0,9.3311,9.3453,9.2959,9.3029,754700.0
2012-04-23 15:00:00,13.19,13.21,13.17,13.18,675400.0,9.3029,9.317,9.2888,9.2959,675400.0
2012-04-23 15:30:00,13.18,13.22,13.17,13.21,1409300.0,9.2959,9.3241,9.2888,9.317,1409300.0
2012-04-24 09:30:00,13.15,13.34,13.15,13.27,1632800.0,9.2747,9.4087,9.2747,9.3594,1632800.0
2012-04-24 10:00:00,13.27,13.44,13.25,13.42,2413900.0,9.3594,9.4793,9.3453,9.4652,2413900.0
2012-04-24 10:30:00,13.42,13.46,13.41,13.45,1813200.0,9.4652,9.4934,9.4581,9.4863,1813200.0
2012-04-24 11:00:00,13.44,13.46,13.34,13.36,949700.0,9.4793,9.4934,9.4087,9.4228,949700.0
2012-04-24 11:30:00,13.37,13.43,13.36,13.41,1215800.0,9.4299,9.4722,9.4228,9.4581,1215800.0
2012-04-24 12:00:00,13.42,13.46,13.39,13.42,1106900.0,9.4652,9.4934,9.444,9.4652,1106900.0
2012-04-24 12:30:00,13.42,13.42,13.33,13.35,308000.0,9.4652,9.4652,9.4017,9.4158,308000.0
2012-04-24 13:00:00,13.35,13.35,13.3,13.31,403100.0,9.4158,9.4158,9.3805,9.3876,403100.0
2012-04-24 13:30:00,13.3,13.39,13.3,13.36,1037900.0,9.3805,9.444,9.3805,9.4228,1037900.0
2012-04-24 14:00:00,13.36,13.36,13.29,13.31,2012500.0,9.4228,9.4228,9.3735,9.3876,2012500.0
2012-04-24 14:30:00,13.3,13.38,13.3,13.36,2447900.0,9.3805,9.4369,9.3805,9.4228,2447900.0
2012-04-24 15:00:00,13.37,13.41,13.34,13.38,825900.0,9.4299,9.4581,9.4087,9.4369,825900.0
2012-04-24 15:30:00,13.38,13.43,13.35,13.36,2072900.0,9.4369,9.4722,9.4158,9.4228,2072900.0
2012-04-25 09:30:00,14.05,14.18,13.88,14.11,5341000.0,9.9095,10.0012,9.7896,9.9518,5341000.0
2012-04-25 10:00:00,14.1,14.16,14.01,14.1,3182700.0,9.9448,9.9871,9.8813,9.9448,3182700.0
2012-04-25 10:30:00,14.11,14.14,14.04,14.13,3315900.0,9.9518,9.973,9.9024,9.9659,3315900.0
2012-04-25 11:00:00,14.14,14.16,14.09,14.13,3317500.0,9.973,9.9871,9.9377,9.9659,3317500.0
2012-04-25 11:30:00,14.12,14.15,14.09,14.13,2094400.0,9.9589,9.98,9.9377,9.9659,2094400.0
2012-04-25 12:00:00,14.14,14.15,14.11,14.13,2258400.0,9.973,9.98,9.9518,9.9659,2258400.0
2012-04-25 12:30:00,14.13,14.14,14.08,14.13,2002700.0,9.9659,9.973,9.9307,9.9659,2002700.0
2012-04-25 13:00:00,14.13,14.15,14.08,14.13,1145200.0,9.9659,9.98,9.9307,9.9659,1145200.0
2012-04-25 13:30:00,14.14,14.23,14.13,14.21,2146700.0,9.973,10.0365,9.9659,10.0223,2146700.0
2012-04-25 14:00:00,14.2,14.28,14.16,14.21,2189200.0,10.0153,10.0717,9.9871,10.0223,2189200.0
2012-04-25 14:30:00,14.21,14.23,14.16,14.21,1230800.0,10.0223,10.0365,9.9871,10.0223,1230800.0
2012-04-25 15:00:00,14.21,14.27,14.2,14.26,1757000.0,10.0223,10.0647,10.0153,10.0576,1757000.0
2012-04-25 15:30:00,14.27,14.33,14.25,14.29,5857600.0,10.0647,10.107,10.0506,10.0788,5857600.0
2012-04-26 09:30:00,14.23,14.32,14.22,14.32,1594800.0,10.0365,10.0999,10.0294,10.0999,1594800.0
2012-04-26 10:00:00,14.32,14.42,14.32,14.42,1788800.0,10.0999,10.1705,10.0999,10.1705,1788800.0
2012-04-26 10:30:00,14.42,14.42,14.29,14.3,1426600.0,10.1705,10.1705,10.0788,10.0858,1426600.0
2012-04-26 11:00:00,14.31,14.33,14.29,14.32,841500.0,10.0929,10.107,10.0788,10.0999,841500.0
2012-04-26 11:30:00,14.32,14.35,14.26,14.29,1479900.0,10.0999,10.1211,10.0576,10.0788,1479900.0
2012-04-26 12:00:00,14.29,14.3,14.23,14.25,676300.0,10.0788,10.0858,10.0365,10.0506,676300.0
2012-04-26 12:30:00,14.25,14.25,14.21,14.22,689700.0,10.0506,10.0506,10.0223,10.0294,689700.0
2012-04-26 13:00:00,14.23,14.27,14.18,14.27,940500.0,10.0365,10.0647,10.0012,10.0647,940500.0
2012-04-26 13:30:00,14.27,14.28,14.23,14.24,914400.0,10.0647,10.0717,10.0365,10.0435,914400.0
2012-04-26 14:00:00,14.25,14.27,14.23,14.25,1343600.0,10.0506,10.0647,10.0365,10.0506,1343600.0
2012-04-26 14:30:00,14.25,14.3,14.24,14.3,1561200.0,10.0506,10.0858,10.0435,10.0858,1561200.0
2012-04-26 15:00:00,14.3,14.3,14.24,14.27,1841300.0,10.0858,10.0858,10.0435,10.0647,1841300.0
2012-04-26 15:30:00,14.27,14.34,14.26,14.31,2135900.0,10.0647,10.114,10.0576,10.0929,2135900.0
2012-04-27 09:30:00,14.34,14.38,14.23,14.29,844800.0,10.114,10.1422,10.0365,10.0788,844800.0
2012-04-27 10:00:00,14.3,14.3,14.2,14.27,811600.0,10.0858,10.0858,10.0153,10.0647,811600.0
2012-04-27 10:30:00,14.27,14.32,14.25,14.29,684800.0,10.0647,10.0999,10.0506,10.0788,684800.0
2012-04-27 11:00:00,14.3,14.34,14.28,14.33,734100.0,10.0858,10.114,10.0717,10.107,734100.0
2012-04-27 11:30:00,14.33,14.39,14.32,14.38,516100.0,10.107,10.1493,10.0999,10.1422,516100.0
2012-04-27 12:00:00,14.39,14.4,14.36,14.37,721900.0,10.1493,10.1564,10.1281,10.1352,721900.0
2012-04-27 12:30:00,14.38,14.38,14.37,14.37,265500.0,10.1422,10.1422,10.1352,10.1352,265500.0
2012-04-27 13:00:00,14.38,14.39,14.36,14.39,567500.0,10.1422,10.1493,10.1281,10.1493,567500.0
2012-04-27 13:30:00,14.39,14.41,14.38,14.4,824700.0,10.1493,10.1634,10.1422,10.1564,824700.0
2012-04-27 14:00:00,14.41,14.46,14.4,14.43,1783200.0,10.1634,10.1987,10.1564,10.1775,1783200.0
2012-04-27 14:30:00,14.43,14.48,14.42,14.48,662900.0,10.1775,10.2128,10.1705,10.2128,662900.0
2012-04-27 15:00:00,14.47,14.5,14.45,14.5,1064300.0,10.2057,10.2269,10.1916,10.2269,1064300.0
2012-04-27 15:30:00,14.49,14.51,14.41,14.45,3170800.0,10.2198,10.2339,10.1634,10.1916,3170800.0
2012-04-30 09:30:00,14.34,14.45,14.28,14.39,1079300.0,10.114,10.1916,10.0717,10.1493,1079300.0
2012-04-30 10:00:00,14.39,14.53,14.38,14.5,1115700.0,10.1493,10.248,10.1422,10.2269,1115700.0
2012-04-30 10:30:00,14.5,14.5,14.42,14.45,1075800.0,10.2269,10.2269,10.1705,10.1916,1075800.0
2012-04-30 11:00:00,14.45,14.5,14.41,14.42,1518400.0,10.1916,10.2269,10.1634,10.1705,1518400.0
2012-04-30 11:30:00,14.43,14.43,14.35,14.38,573600.0,10.1775,10.1775,10.1211,10.1422,573600.0
2012-04-30 12:00:00,14.37,14.39,14.35,14.38,862900.0,10.1352,10.1493,10.1211,10.1422,862900.0
2012-04-30 12:30:00,14.38,14.38,14.36,14.36,479200.0,10.1422,10.1422,10.1281,10.1281,479200.0
2012-04-30 13:00:00,14.36,14.37,14.35,14.35,349200.0,10.1281,10.1352,10.1211,10.1211,349200.0
2012-04-30 13:30:00,14.36,14.36,14.34,14.34,357600.0,10.1281,10.1281,10.114,10.114,357600.0
2012-04-30 14:00:00,14.35,14.35,14.28,14.29,930300.0,10.1211,10.1211,10.0717,10.0788,930300.0
2012-04-30 14:30:00,14.29,14.3,14.27,14.29,434200.0,10.0788,10.0858,10.0647,10.0788,434200.0
2012-04-30 15:00:00,14.29,14.34,14.29,14.33,1348500.0,10.0788,10.114,10.0788,10.107,1348500.0
2012-04-30 15:30:00,14.33,14.35,14.33,14.35,1464700.0,10.107,10.1211,10.107,10.1211,1464700.0
2012-05-01 09:30:00,14.28,14.33,14.2,14.21,1072100.0,10.0717,10.107,10.0153,10.0223,1072100.0
2012-05-01 10:00:00,14.21,14.36,14.2,14.36,894100.0,10.0223,10.1281,10.0153,10.1281,894100.0
2012-05-01 10:30:00,14.35,14.4,14.33,14.36,612900.0,10.1211,10.1564,10.107,10.1281,612900.0
2012-05-01 11:00:00,14.37,14.38,14.34,14.37,575700.0,10.1352,10.1422,10.114,10.1352,575700.0
2012-05-01 11:30:00,14.38,14.44,14.35,14.4,867100.0,10.1422,10.1846,10.1211,10.1564,867100.0
2012-05-01 12:00:00,14.41,14.41,14.38,14.39,264700.0,10.1634,10.1634,10.1422,10.1493,264700.0
2012-05-01 12:30:00,14.39,14.4,14.32,14.33,609800.0,10.1493,10.1564,10.0999,10.107,609800.0
2012-05-01 13:00:00,14.33,14.36,14.3,14.34,453100.0,10.107,10.1281,10.0858,10.114,453100.0
2012-05-01 13:30:00,14.34,14.37,14.33,14.36,539000.0,10.114,10.1352,10.107,10.1281,539000.0
2012-05-01 14:00:00,14.35,14.39,14.33,14.38,493800.0,10.1211,10.1493,10.107,10.1422,493800.0
2012-05-01 14:30:00,14.38,14.4,14.36,14.36,543400.0,10.1422,10.1564,10.1281,10.1281,543400.0
2012-05-01 15:00:00,14.37,14.39,14.34,14.36,671200.0,10.1352,10.1493,10.114,10.1281,671200.0
2012-05-01 15:30:00,14.36,14.37,14.3,14.31,1206500.0,10.1281,10.1352,10.0858,10.0929,1206500.0
2012-05-02 09:30:00,14.35,14.58,14.32,14.45,2342800.0,10.1211,10.2833,10.0999,10.1916,2342800.0
2012-05-02 10:00:00,14.46,14.46,14.31,14.35,1096300.0,10.1987,10.1987,10.0929,10.1211,1096300.0
2012-05-02 10:30:00,14.35,14.43,14.35,14.38,995100.0,10.1211,10.1775,10.1211,10.1422,995100.0
2012-05-02 11:00:00,14.38,14.43,14.36,14.41,867900.0,10.1422,10.1775,10.1281,10.1634,867900.0
2012-05-02 11:30:00,14.41,14.42,14.34,14.35,627300.0,10.1634,10.1705,10.114,10.1211,627300.0
2012-05-02 12:00:00,14.35,14.38,14.32,14.34,634100.0,10.1211,10.1422,10.0999,10.114,634100.0
2012-05-02 12:30:00,14.34,14.35,14.33,14.35,422800.0,10.114,10.1211,10.107,10.1211,422800.0
2012-05-02 13:00:00,14.35,14.36,14.27,14.28,959000.0,10.1211,10.1281,10.0647,10.0717,959000.0
2012-05-02 13:30:00,14.27,14.31,14.27,14.28,748500.0,10.0647,10.0929,10.0647,10.0717,748500.0
2012-05-02 14:00:00,14.29,14.32,14.27,14.3,1319700.0,10.0788,10.0999,10.0647,10.0858,1319700.0
2012-05-02 14:30:00,14.3,14.3,14.27,14.29,542200.0,10.0858,10.0858,10.0647,10.0788,542200.0
2012-05-02 15:00:00,14.29,14.3,14.2,14.22,1386400.0,10.0788,10.0858,10.0153,10.0294,1386400.0
2012-05-02 15:30:00,14.23,14.29,14.21,14.25,1773600.0,10.0365,10.0788,10.0223,10.0506,1773600.0
2012-05-03 09:30:00,14.29,14.35,14.2,14.34,830100.0,10.0788,10.1211,10.0153,10.114,830100.0
2012-05-03 10:00:00,14.33,14.33,14.14,14.17,793000.0,10.107,10.107,9.973,9.9941,793000.0
2012-05-03 10:30:00,14.16,14.28,14.14,14.27,513500.0,9.9871,10.0717,9.973,10.0647,513500.0
2012-05-03 11:00:00,14.27,14.28,14.24,14.25,316500.0,10.0647,10.0717,10.0435,10.0506,316500.0
2012-05-03 11:30:00,14.24,14.27,14.18,14.2,571900.0,10.0435,10.0647,10.0012,10.0153,571900.0
2012-05-03 12:00:00,14.2,14.21,14.11,14.14,534000.0,10.0153,10.0223,9.9518,9.973,534000.0
2012-05-03 12:30:00,14.14,14.17,14.12,14.12,358700.0,9.973,9.9941,9.9589,9.9589,358700.0
2012-05-03 13:00:00,14.12,14.13,14.07,14.07,880500.0,9.9589,9.9659,9.9236,9.9236,880500.0
2012-05-03 13:30:00,14.08,14.08,13.93,14.0,1494400.0,9.9307,9.9307,9.8249,9.8742,1494400.0
2012-05-03 14:00:00,14.01,14.01,13.94,13.96,788300.0,9.8813,9.8813,9.8319,9.846,788300.0
2012-05-03 14:30:00,13.97,13.98,13.91,13.96,890400.0,9.8531,9.8601,9.8108,9.846,890400.0
2012-05-03 15:00:00,13.96,14.0,13.94,13.98,901300.0,9.846,9.8742,9.8319,9.8601,901300.0
2012-05-03 15:30:00,13.99,14.02,13.97,13.99,1603100.0,9.8672,9.8883,9.8531,9.8672,1603100.0
2012-05-04 09:30:00,13.95,14.01,13.86,13.86,844800.0,9.839,9.8813,9.7755,9.7755,844800.0
2012-05-04 10:00:00,13.87,13.87,13.8,13.83,1018300.0,9.7825,9.7825,9.7332,9.7543,1018300.0
2012-05-04 10:30:00,13.83,13.86,13.82,13.86,476900.0,9.7543,9.7755,9.7473,9.7755,476900.0
2012-05-04 11:00:00,13.86,13.86,13.8,13.81,773200.0,9.7755,9.7755,9.7332,9.7402,773200.0
2012-05-04 11:30:00,13.81,13.81,13.7,13.7,916600.0,9.7402,9.7402,9.6626,9.6626,916600.0
2012-05-04 12:00:00,13.7,13.76,13.7,13.75,798600.0,9.6626,9.705,9.6626,9.6979,798600.0
2012-05-04 12:30:00,13.75,13.76,13.72,13.76,761000.0,9.6979,9.705,9.6767,9.705,761000.0
2012-05-04 13:00:00,13.76,13.77,13.72,13.75,669700.0,9.705,9.712,9.6767,9.6979,669700.0
2012-05-04 13:30:00,13.75,13.76,13.72,13.75,515400.0,9.6979,9.705,9.6767,9.6979,515400.0
2012-05-04 14:00:00,13.75,13.75,13.7,13.7,463600.0,9.6979,9.6979,9.6626,9.6626,463600.0
2012-05-04 14:30:00,13.71,13.73,13.68,13.72,674600.0,9.6697,9.6838,9.6485,9.6767,674600.0
2012-05-04 15:00:00,13.73,13.73,13.66,13.69,631000.0,9.6838,9.6838,9.6344,9.6556,631000.0
2012-05-04 15:30:00,13.69,13.71,13.66,13.66,1576100.0,9.6556,9.6697,9.6344,9.6344,1576100.0
2012-05-07 09:30:00,13.57,13.71,13.57,13.62,917400.0,9.571,9.6697,9.571,9.6062,917400.0
2012-05-07 10:00:00,13.62,13.64,13.58,13.59,794100.0,9.6062,9.6203,9.578,9.5851,794100.0
2012-05-07 10:30:00,13.6,13.63,13.59,13.63,560100.0,9.5921,9.6133,9.5851,9.6133,560100.0
2012-05-07 11:00:00,13.63,13.7,13.63,13.7,419300.0,9.6133,9.6626,9.6133,9.6626,419300.0
2012-05-07 11:30:00,13.7,13.71,13.65,13.66,745100.0,9.6626,9.6697,9.6274,9.6344,745100.0
2012-05-07 12:00:00,13.66,13.67,13.63,13.64,436800.0,9.6344,9.6415,9.6133,9.6203,436800.0
2012-05-07 12:30:00,13.65,13.66,13.63,13.64,463900.0,9.6274,9.6344,9.6133,9.6203,463900.0
2012-05-07 13:00:00,13.63,13.66,13.61,13.63,719500.0,9.6133,9.6344,9.5992,9.6133,719500.0
2012-05-07 13:30:00,13.63,13.66,13.61,13.63,1021400.0,9.6133,9.6344,9.5992,9.6133,1021400.0
2012-05-07 14:00:00,13.63,13.66,13.62,13.64,330700.0,9.6133,9.6344,9.6062,9.6203,330700.0
2012-05-07 14:30:00,13.63,13.64,13.59,13.6,413800.0,9.6133,9.6203,9.5851,9.5921,413800.0
2012-05-07 15:00:00,13.59,13.61,13.58,13.6,639600.0,9.5851,9.5992,9.578,9.5921,639600.0
2012-05-07 15:30:00,13.6,13.64,13.58,13.59,1908600.0,9.5921,9.6203,9.578,9.5851,1908600.0
2012-05-08 09:30:00,13.53,13.54,13.4,13.4,1069700.0,9.5427,9.5498,9.4511,9.4511,1069700.0
2012-05-08 10:00:00,13.41,13.42,13.35,13.36,751000.0,9.4581,9.4652,9.4158,9.4228,751000.0
2012-05-08 10:30:00,13.35,13.35,13.25,13.26,1463400.0,9.4158,9.4158,9.3453,9.3523,1463400.0
2012-05-08 11:00:00,13.26,13.29,13.26,13.27,1077200.0,9.3523,9.3735,9.3523,9.3594,1077200.0
2012-05-08 11:30:00,13.27,13.28,13.25,13.25,1293800.0,9.3594,9.3664,9.3453,9.3453,1293800.0
2012-05-08 12:00:00,13.25,13.26,13.22,13.23,993000.0,9.3453,9.3523,9.3241,9.3311,993000.0
2012-05-08 12:30:00,13.23,13.25,13.2,13.21,544300.0,9.3311,9.3453,9.31,9.317,544300.0
2012-05-08 13:00:00,13.21,13.24,13.2,13.23,641200.0,9.317,9.3382,9.31,9.3311,641200.0
2012-05-08 13:30:00,13.23,13.26,13.23,13.24,1464000.0,9.3311,9.3523,9.3311,9.3382,1464000.0
2012-05-08 14:00:00,13.24,13.25,13.23,13.24,1084800.0,9.3382,9.3453,9.3311,9.3382,1084800.0
2012-05-08 14:30:00,13.25,13.33,13.25,13.32,1731800.0,9.3453,9.4017,9.3453,9.3946,1731800.0
2012-05-08 15:00:00,13.31,13.44,13.3,13.4,2189100.0,9.3876,9.4793,9.3805,9.4511,2189100.0
2012-05-08 15:30:00,13.4,13.42,13.35,13.36,3268100.0,9.4511,9.4652,9.4158,9.4228,3268100.0
2012-05-09 09:30:00,13.21,13.26,13.19,13.24,848600.0,9.317,9.3523,9.3029,9.3382,848600.0
2012-05-09 10:00:00,13.24,13.27,13.18,13.22,1106200.0,9.3382,9.3594,9.2959,9.3241,1106200.0
2012-05-09 10:30:00,13.22,13.31,13.21,13.29,645500.0,9.3241,9.3876,9.317,9.3735,645500.0
2012-05-09 11:00:00,13.29,13.37,13.29,13.32,920900.0,9.3735,9.4299,9.3735,9.3946,920900.0
2012-05-09 11:30:00,13.32,13.36,13.3,13.32,619500.0,9.3946,9.4228,9.3805,9.3946,619500.0
2012-05-09 12:00:00,13.32,13.36,13.31,13.34,330800.0,9.3946,9.4228,9.3876,9.4087,330800.0
2012-05-09 12:30:00,13.33,13.38,13.29,13.38,719100.0,9.4017,9.4369,9.3735,9.4369,719100.0
2012-05-09 13:00:00,13.38,13.42,13.34,13.39,586900.0,9.4369,9.4652,9.4087,9.444,586900.0
2012-05-09 13:30:00,13.39,13.47,13.38,13.44,609700.0,9.444,9.5004,9.4369,9.4793,609700.0
2012-05-09 14:00:00,13.44,13.45,13.38,13.42,455000.0,9.4793,9.4863,9.4369,9.4652,455000.0
2012-05-09 14:30:00,13.42,13.43,13.35,13.37,563500.0,9.4652,9.4722,9.4158,9.4299,563500.0
2012-05-09 15:00:00,13.36,13.39,13.34,13.36,931900.0,9.4228,9.444,9.4087,9.4228,931900.0
2012-05-09 15:30:00,13.36,13.44,13.34,13.38,2030500.0,9.4228,9.4793,9.4087,9.4369,2030500.0
2012-05-10 09:30:00,13.48,13.48,13.3,13.34,1115900.0,9.5075,9.5075,9.3805,9.4087,1115900.0
2012-05-10 10:00:00,13.33,13.4,13.31,13.36,807900.0,9.4017,9.4511,9.3876,9.4228,807900.0
2012-05-10 10:30:00,13.36,13.41,13.35,13.37,678600.0,9.4228,9.4581,9.4158,9.4299,678600.0
2012-05-10 11:00:00,13.37,13.39,13.35,13.37,584300.0,9.4299,9.444,9.4158,9.4299,584300.0
2012-05-10 11:30:00,13.38,13.4,13.31,13.31,367600.0,9.4369,9.4511,9.3876,9.3876,367600.0
2012-05-10 12:00:00,13.31,13.37,13.3,13.35,984600.0,9.3876,9.4299,9.3805,9.4158,984600.0
2012-05-10 12:30:00,13.35,13.44,13.34,13.42,519800.0,9.4158,9.4793,9.4087,9.4652,519800.0
2012-05-10 13:00:00,13.42,13.43,13.36,13.38,1087400.0,9.4652,9.4722,9.4228,9.4369,1087400.0
2012-05-10 13:30:00,13.38,13.4,13.35,13.35,438700.0,9.4369,9.4511,9.4158,9.4158,438700.0
2012-05-10 14:00:00,13.35,13.37,13.34,13.36,358200.0,9.4158,9.4299,9.4087,9.4228,358200.0
2012-05-10 14:30:00,13.36,13.36,13.3,13.31,506200.0,9.4228,9.4228,9.3805,9.3876,506200.0
2012-05-10 15:00:00,13.31,13.32,13.29,13.3,707800.0,9.3876,9.3946,9.3735,9.3805,707800.0
2012-05-10 15:30:00,13.31,13.32,13.28,13.32,2266500.0,9.3876,9.3946,9.3664,9.3946,2266500.0
2012-05-11 09:30:00,13.24,13.34,13.2,13.3,686900.0,9.3382,9.4087,9.31,9.3805,686900.0
2012-05-11 10:00:00,13.3,13.39,13.29,13.38,499500.0,9.3805,9.444,9.3735,9.4369,499500.0
2012-05-11 10:30:00,13.38,13.44,13.38,13.43,442600.0,9.4369,9.4793,9.4369,9.4722,442600.0
2012-05-11 11:00:00,13.43,13.45,13.41,13.44,540300.0,9.4722,9.4863,9.4581,9.4793,540300.0
2012-05-11 11:30:00,13.44,13.47,13.39,13.4,340900.0,9.4793,9.5004,9.444,9.4511,340900.0
2012-05-11 12:00:00,13.4,13.42,13.39,13.41,262400.0,9.4511,9.4652,9.444,9.4581,262400.0
2012-05-11 12:30:00,13.41,13.41,13.35,13.36,226500.0,9.4581,9.4581,9.4158,9.4228,226500.0
2012-05-11 13:00:00,13.36,13.37,13.34,13.34,346500.0,9.4228,9.4299,9.4087,9.4087,346500.0
2012-05-11 13:30:00,13.34,13.37,13.33,13.34,344600.0,9.4087,9.4299,9.4017,9.4087,344600.0
2012-05-11 14:00:00,13.34,13.35,13.3,13.34,325700.0,9.4087,9.4158,9.3805,9.4087,325700.0
2012-05-11 14:30:00,13.34,13.35,13.31,13.33,343900.0,9.4087,9.4158,9.3876,9.4017,343900.0
2012-05-11 15:00:00,13.33,13.35,13.3,13.32,439200.0,9.4017,9.4158,9.3805,9.3946,439200.0
2012-05-11 15:30:00,13.32,13.32,13.29,13.31,1403900.0,9.3946,9.3946,9.3735,9.3876,1403900.0
2012-05-14 09:30:00,13.19,13.23,13.16,13.21,766800.0,9.3029,9.3311,9.2818,9.317,766800.0
2012-05-14 10:00:00,13.2,13.21,13.16,13.19,744800.0,9.31,9.317,9.2818,9.3029,744800.0
2012-05-14 10:30:00,13.19,13.24,13.17,13.23,1170900.0,9.3029,9.3382,9.2888,9.3311,1170900.0
2012-05-14 11:00:00,13.22,13.3,13.21,13.27,596800.0,9.3241,9.3805,9.317,9.3594,596800.0
2012-05-14 11:30:00,13.27,13.31,13.26,13.3,674500.0,9.3594,9.3876,9.3523,9.3805,674500.0
2012-05-14 12:00:00,13.31,13.33,13.3,13.31,351500.0,9.3876,9.4017,9.3805,9.3876,351500.0
2012-05-14 12:30:00,13.31,13.32,13.28,13.3,753100.0,9.3876,9.3946,9.3664,9.3805,753100.0
2012-05-14 13:00:00,13.29,13.32,13.29,13.3,666800.0,9.3735,9.3946,9.3735,9.3805,666800.0
2012-05-14 13:30:00,13.3,13.38,13.3,13.38,644100.0,9.3805,9.4369,9.3805,9.4369,644100.0
2012-05-14 14:00:00,13.37,13.39,13.35,13.37,541800.0,9.4299,9.444,9.4158,9.4299,541800.0
2012-05-14 14:30:00,13.38,13.38,13.32,13.33,479900.0,9.4369,9.4369,9.3946,9.4017,479900.0
2012-05-14 15:00:00,13.32,13.34,13.29,13.3,875200.0,9.3946,9.4087,9.3735,9.3805,875200.0
2012-05-14 15:30:00,13.3,13.33,13.29,13.3,1605500.0,9.3805,9.4017,9.3735,9.3805,1605500.0
2012-05-15 09:30:00,13.32,13.36,13.21,13.28,786100.0,9.3946,9.4228,9.317,9.3664,786100.0
2012-05-15 10:00:00,13.29,13.32,13.25,13.29,1041800.0,9.3735,9.3946,9.3453,9.3735,1041800.0
2012-05-15 10:30:00,13.3,13.3,13.26,13.26,657500.0,9.3805,9.3805,9.3523,9.3523,657500.0
2012-05-15 11:00:00,13.27,13.28,13.2,13.2,723100.0,9.3594,9.3664,9.31,9.31,723100.0
2012-05-15 11:30:00,13.21,13.34,13.2,13.33,861800.0,9.317,9.4087,9.31,9.4017,861800.0
2012-05-15 12:00:00,13.33,13.36,13.3,13.3,359800.0,9.4017,9.4228,9.3805,9.3805,359800.0
2012-05-15 12:30:00,13.31,13.31,13.25,13.26,313100.0,9.3876,9.3876,9.3453,9.3523,313100.0
2012-05-15 13:00:00,13.26,13.3,13.25,13.29,429700.0,9.3523,9.3805,9.3453,9.3735,429700.0
2012-05-15 13:30:00,13.3,13.3,13.22,13.24,754600.0,9.3805,9.3805,9.3241,9.3382,754600.0
2012-05-15 14:00:00,13.24,13.29,13.23,13.27,1371500.0,9.3382,9.3735,9.3311,9.3594,1371500.0
2012-05-15 14:30:00,13.28,13.29,13.2,13.21,1218600.0,9.3664,9.3735,9.31,9.317,1218600.0
2012-05-15 15:00:00,13.21,13.22,13.12,13.13,1833700.0,9.317,9.3241,9.2536,9.2606,1833700.0
2012-05-15 15:30:00,13.13,13.2,13.11,13.17,3762200.0,9.2606,9.31,9.2465,9.2888,3762200.0
2012-05-16 09:30:00,13.23,13.3,13.18,13.24,799500.0,9.3311,9.3805,9.2959,9.3382,799500.0
2012-05-16 10:00:00,13.25,13.26,13.2,13.21,898200.0,9.3453,9.3523,9.31,9.317,898200.0
2012-05-16 10:30:00,13.22,13.25,13.18,13.18,419600.0,9.3241,9.3453,9.2959,9.2959,419600.0
2012-05-16 11:00:00,13.19,13.21,13.13,13.13,1038900.0,9.3029,9.317,9.2606,9.2606,1038900.0
2012-05-16 11:30:00,13.13,13.15,13.1,13.13,419300.0,9.2606,9.2747,9.2395,9.2606,419300.0
2012-05-16 12:00:00,13.13,13.14,13.1,13.1,545100.0,9.2606,9.2677,9.2395,9.2395,545100.0
2012-05-16 12:30:00,13.1,13.13,13.05,13.07,900600.0,9.2395,9.2606,9.2042,9.2183,900600.0
2012-05-16 13:00:00,13.06,13.07,13.02,13.04,458800.0,9.2112,9.2183,9.183,9.1971,458800.0
2012-05-16 13:30:00,13.04,13.04,12.99,13.01,1101000.0,9.1971,9.1971,9.1619,9.176,1101000.0
2012-05-16 14:00:00,13.01,13.05,12.9,12.98,1490600.0,9.176,9.2042,9.0984,9.1548,1490600.0
2012-05-16 14:30:00,12.98,13.03,12.94,13.01,1019400.0,9.1548,9.1901,9.1266,9.176,1019400.0
2012-05-16 15:00:00,13.0,13.01,12.91,12.91,876800.0,9.1689,9.176,9.1055,9.1055,876800.0
2012-05-16 15:30:00,12.91,12.98,12.9,12.93,3477100.0,9.1055,9.1548,9.0984,9.1196,3477100.0
2012-05-17 09:30:00,12.9,12.99,12.82,12.82,1043600.0,9.0984,9.1619,9.042,9.042,1043600.0
2012-05-17 10:00:00,12.82,12.95,12.76,12.94,1029400.0,9.042,9.1337,8.9997,9.1266,1029400.0
2012-05-17 10:30:00,12.93,12.97,12.89,12.95,581800.0,9.1196,9.1478,9.0913,9.1337,581800.0
2012-05-17 11:00:00,12.95,13.0,12.94,12.96,549600.0,9.1337,9.1689,9.1266,9.1407,549600.0
2012-05-17 11:30:00,12.95,12.96,12.9,12.93,577200.0,9.1337,9.1407,9.0984,9.1196,577200.0
2012-05-17 12:00:00,12.93,12.94,12.82,12.86,655100.0,9.1196,9.1266,9.042,9.0702,655100.0
2012-05-17 12:30:00,12.86,12.91,12.85,12.9,414500.0,9.0702,9.1055,9.0631,9.0984,414500.0
2012-05-17 13:00:00,12.9,12.98,12.9,12.96,600800.0,9.0984,9.1548,9.0984,9.1407,600800.0
2012-05-17 13:30:00,12.96,12.97,12.91,12.94,389100.0,9.1407,9.1478,9.1055,9.1266,389100.0
2012-05-17 14:00:00,12.93,12.94,12.85,12.87,522400.0,9.1196,9.1266,9.0631,9.0772,522400.0
2012-05-17 14:30:00,12.88,12.9,12.86,12.89,628300.0,9.0843,9.0984,9.0702,9.0913,628300.0
2012-05-17 15:00:00,12.9,12.91,12.82,12.85,1447700.0,9.0984,9.1055,9.042,9.0631,1447700.0
2012-05-17 15:30:00,12.85,12.86,12.79,12.83,3371600.0,9.0631,9.0702,9.0208,9.049,3371600.0
2012-05-18 09:30:00,12.88,12.94,12.76,12.76,1923000.0,9.0843,9.1266,8.9997,8.9997,1923000.0
2012-05-18 10:00:00,12.76,12.76,12.72,12.74,574800.0,8.9997,8.9997,8.9714,8.9856,574800.0
2012-05-18 10:30:00,12.74,12.89,12.73,12.86,1083000.0,8.9856,9.0913,8.9785,9.0702,1083000.0
2012-05-18 11:00:00,12.86,12.9,12.81,12.81,1155000.0,9.0702,9.0984,9.0349,9.0349,1155000.0
2012-05-18 11:30:00,12.82,12.84,12.74,12.75,1446100.0,9.042,9.0561,8.9856,8.9926,1446100.0
2012-05-18 12:00:00,12.75,12.85,12.75,12.85,619600.0,8.9926,9.0631,8.9926,9.0631,619600.0
2012-05-18 12:30:00,12.85,12.89,12.83,12.83,524500.0,9.0631,9.0913,9.049,9.049,524500.0
2012-05-18 13:00:00,12.84,12.88,12.82,12.85,921200.0,9.0561,9.0843,9.042,9.0631,921200.0
2012-05-18 13:30:00,12.84,12.85,12.78,12.78,805000.0,9.0561,9.0631,9.0138,9.0138,805000.0
2012-05-18 14:00:00,12.78,12.8,12.74,12.75,821500.0,9.0138,9.0279,8.9856,8.9926,821500.0
2012-05-18 14:30:00,12.75,12.77,12.72,12.77,915600.0,8.9926,9.0067,8.9714,9.0067,915600.0
2012-05-18 15:00:00,12.77,12.8,12.74,12.74,1665800.0,9.0067,9.0279,8.9856,8.9856,1665800.0
2012-05-18 15:30:00,12.74,12.77,12.7,12.75,3082300.0,8.9856,9.0067,8.9573,8.9926,3082300.0
2012-05-21 09:30:00,12.78,12.86,12.75,12.85,722700.0,9.0138,9.0702,8.9926,9.0631,722700.0
2012-05-21 10:00:00,12.84,12.93,12.82,12.92,728700.0,9.0561,9.1196,9.042,9.1125,728700.0
2012-05-21 10:30:00,12.92,13.05,12.92,13.04,746800.0,9.1125,9.2042,9.1125,9.1971,746800.0
2012-05-21 11:00:00,13.04,13.04,12.99,13.0,830300.0,9.1971,9.1971,9.1619,9.1689,830300.0
2012-05-21 11:30:00,13.0,13.02,12.99,13.01,933000.0,9.1689,9.183,9.1619,9.176,933000.0
2012-05-21 12:00:00,13.01,13.05,13.0,13.04,629000.0,9.176,9.2042,9.1689,9.1971,629000.0
2012-05-21 12:30:00,13.04,13.05,13.03,13.04,533200.0,9.1971,9.2042,9.1901,9.1971,533200.0
2012-05-21 13:00:00,13.04,13.09,13.02,13.08,1310400.0,9.1971,9.2324,9.183,9.2254,1310400.0
2012-05-21 13:30:00,13.08,13.1,13.06,13.09,464200.0,9.2254,9.2395,9.2112,9.2324,464200.0
2012-05-21 14:00:00,13.09,13.11,13.05,13.08,797800.0,9.2324,9.2465,9.2042,9.2254,797800.0
2012-05-21 14:30:00,13.08,13.1,13.07,13.1,875500.0,9.2254,9.2395,9.2183,9.2395,875500.0
2012-05-21 15:00:00,13.1,13.24,13.09,13.18,1634100.0,9.2395,9.3382,9.2324,9.2959,1634100.0
2012-05-21 15:30:00,13.18,13.19,13.15,13.17,2490600.0,9.2959,9.3029,9.2747,9.2888,2490600.0
2012-05-22 09:30:00,13.16,13.17,13.07,13.12,1352400.0,9.2818,9.2888,9.2183,9.2536,1352400.0
2012-05-22 10:00:00,13.12,13.23,13.12,13.22,1212900.0,9.2536,9.3311,9.2536,9.3241,1212900.0
2012-05-22 10:30:00,13.23,13.29,13.22,13.26,923800.0,9.3311,9.3735,9.3241,9.3523,923800.0
2012-05-22 11:00:00,13.25,13.28,13.25,13.27,619400.0,9.3453,9.3664,9.3453,9.3594,619400.0
2012-05-22 11:30:00,13.27,13.28,13.17,13.18,684600.0,9.3594,9.3664,9.2888,9.2959,684600.0
2012-05-22 12:00:00,13.17,13.21,13.14,13.18,704800.0,9.2888,9.317,9.2677,9.2959,704800.0
2012-05-22 12:30:00,13.18,13.19,13.16,13.17,422100.0,9.2959,9.3029,9.2818,9.2888,422100.0
2012-05-22 13:00:00,13.17,13.21,13.13,13.14,394200.0,9.2888,9.317,9.2606,9.2677,394200.0
2012-05-22 13:30:00,13.14,13.18,13.13,13.15,470200.0,9.2677,9.2959,9.2606,9.2747,470200.0
2012-05-22 14:00:00,13.15,13.19,13.14,13.18,507800.0,9.2747,9.3029,9.2677,9.2959,507800.0
2012-05-22 14:30:00,13.17,13.18,13.11,13.17,668200.0,9.2888,9.2959,9.2465,9.2888,668200.0
2012-05-22 15:00:00,13.16,13.18,13.09,13.09,866300.0,9.2818,9.2959,9.2324,9.2324,866300.0
2012-05-22 15:30:00,13.09,13.13,13.02,13.12,3232500.0,9.2324,9.2606,9.183,9.2536,3232500.0
2012-05-23 09:30:00,12.96,12.99,12.92,12.98,1009100.0,9.1407,9.1619,9.1125,9.1548,1009100.0
2012-05-23 10:00:00,12.98,13.02,12.91,12.93,789500.0,9.1548,9.183,9.1055,9.1196,789500.0
2012-05-23 10:30:00,12.93,12.94,12.81,12.81,991500.0,9.1196,9.1266,9.0349,9.0349,991500.0
2012-05-23 11:00:00,12.82,12.82,12.68,12.68,1940500.0,9.042,9.042,8.9432,8.9432,1940500.0
2012-05-23 11:30:00,12.69,12.72,12.62,12.64,2004400.0,8.9503,8.9714,8.9009,8.915,2004400.0
2012-05-23 12:00:00,12.65,12.65,12.58,12.58,1588800.0,8.9221,8.9221,8.8727,8.8727,1588800.0
2012-05-23 12:30:00,12.59,12.6,12.55,12.58,1262800.0,8.8798,8.8868,8.8515,8.8727,1262800.0
2012-05-23 13:00:00,12.58,12.6,12.58,12.59,1545000.0,8.8727,8.8868,8.8727,8.8798,1545000.0
2012-05-23 13:30:00,12.59,12.61,12.49,12.5,4172600.0,8.8798,8.8939,8.8092,8.8163,4172600.0
2012-05-23 14:00:00,12.51,12.55,12.49,12.49,2430900.0,8.8233,8.8515,8.8092,8.8092,2430900.0
2012-05-23 14:30:00,12.5,12.58,12.48,12.58,2367600.0,8.8163,8.8727,8.8022,8.8727,2367600.0
2012-05-23 15:00:00,12.58,14.17,12.57,12.71,2664600.0,8.8727,9.9941,8.8656,8.9644,2664600.0
2012-05-23 15:30:00,12.72,12.84,12.71,12.76,5246100.0,8.9714,9.0561,8.9644,8.9997,5246100.0
2012-05-24 09:30:00,12.88,12.91,12.76,12.84,990100.0,9.0843,9.1055,8.9997,9.0561,990100.0
2012-05-24 10:00:00,12.84,12.87,12.8,12.86,942700.0,9.0561,9.0772,9.0279,9.0702,942700.0
2012-05-24 10:30:00,12.86,12.91,12.85,12.86,872900.0,9.0702,9.1055,9.0631,9.0702,872900.0
2012-05-24 11:00:00,12.86,12.9,12.85,12.87,870500.0,9.0702,9.0984,9.0631,9.0772,870500.0
2012-05-24 11:30:00,12.86,12.88,12.82,12.84,1229700.0,9.0702,9.0843,9.042,9.0561,1229700.0
2012-05-24 12:00:00,12.85,12.86,12.82,12.83,743800.0,9.0631,9.0702,9.042,9.049,743800.0
2012-05-24 12:30:00,12.84,12.85,12.78,12.81,1286000.0,9.0561,9.0631,9.0138,9.0349,1286000.0
2012-05-24 13:00:00,12.82,12.84,12.77,12.79,789500.0,9.042,9.0561,9.0067,9.0208,789500.0
2012-05-24 13:30:00,12.78,12.8,12.74,12.74,884500.0,9.0138,9.0279,8.9856,8.9856,884500.0
2012-05-24 14:00:00,12.74,12.79,12.73,12.75,1757600.0,8.9856,9.0208,8.9785,8.9926,1757600.0
2012-05-24 14:30:00,12.75,12.78,12.71,12.73,842900.0,8.9926,9.0138,8.9644,8.9785,842900.0
2012-05-24 15:00:00,12.72,12.82,12.71,12.78,1918000.0,8.9714,9.042,8.9644,9.0138,1918000.0
2012-05-24 15:30:00,12.78,12.82,12.78,12.81,4150100.0,9.0138,9.042,9.0138,9.0349,4150100.0
2012-05-25 09:30:00,12.77,12.92,12.77,12.91,502000.0,9.0067,9.1125,9.0067,9.1055,502000.0
2012-05-25 10:00:00,12.91,12.94,12.86,12.91,815600.0,9.1055,9.1266,9.0702,9.1055,815600.0
2012-05-25 10:30:00,12.9,12.95,12.9,12.93,583300.0,9.0984,9.1337,9.0984,9.1196,583300.0
2012-05-25 11:00:00,12.92,12.98,12.92,12.95,849300.0,9.1125,9.1548,9.1125,9.1337,849300.0
2012-05-25 11:30:00,12.94,12.95,12.9,12.91,504200.0,9.1266,9.1337,9.0984,9.1055,504200.0
2012-05-25 12:00:00,12.92,12.93,12.87,12.88,469600.0,9.1125,9.1196,9.0772,9.0843,469600.0
2012-05-25 12:30:00,12.88,12.9,12.85,12.86,731800.0,9.0843,9.0984,9.0631,9.0702,731800.0
2012-05-25 13:00:00,12.86,12.88,12.85,12.86,564300.0,9.0702,9.0843,9.0631,9.0702,564300.0
2012-05-25 13:30:00,12.87,12.87,12.85,12.86,706500.0,9.0772,9.0772,9.0631,9.0702,706500.0
2012-05-25 14:00:00,12.87,12.89,12.83,12.86,614900.0,9.0772,9.0913,9.049,9.0702,614900.0
2012-05-25 14:30:00,12.86,12.9,12.86,12.88,671300.0,9.0702,9.0984,9.0702,9.0843,671300.0
2012-05-25 15:00:00,12.89,12.9,12.85,12.88,813800.0,9.0913,9.0984,9.0631,9.0843,813800.0
2012-05-25 15:30:00,12.88,12.91,12.86,12.9,1893300.0,9.0843,9.1055,9.0702,9.0984,1893300.0
2012-05-29 09:30:00,12.99,13.08,12.95,13.06,945300.0,9.2143,9.2782,9.186,9.264,945300.0
2012-05-29 10:00:00,13.06,13.1,13.02,13.1,1109300.0,9.264,9.2924,9.2356,9.2924,1109300.0
2012-05-29 10:30:00,13.1,13.14,13.09,13.11,791000.0,9.2924,9.3207,9.2853,9.2995,791000.0
2012-05-29 11:00:00,13.11,13.12,13.06,13.07,661100.0,9.2995,9.3065,9.264,9.2711,661100.0
2012-05-29 11:30:00,13.07,13.07,12.98,13.0,1283600.0,9.2711,9.2711,9.2072,9.2214,1283600.0
2012-05-29 12:00:00,13.0,13.02,12.98,13.0,529600.0,9.2214,9.2356,9.2072,9.2214,529600.0
2012-05-29 12:30:00,13.0,13.07,12.99,13.05,818800.0,9.2214,9.2711,9.2143,9.2569,818800.0
2012-05-29 13:00:00,13.04,13.07,13.03,13.04,483800.0,9.2498,9.2711,9.2427,9.2498,483800.0
2012-05-29 13:30:00,13.04,13.09,13.04,13.07,928200.0,9.2498,9.2853,9.2498,9.2711,928200.0
2012-05-29 14:00:00,13.07,13.09,13.04,13.07,692800.0,9.2711,9.2853,9.2498,9.2711,692800.0
2012-05-29 14:30:00,13.08,13.1,13.05,13.07,984700.0,9.2782,9.2924,9.2569,9.2711,984700.0
2012-05-29 15:00:00,13.07,13.09,13.05,13.07,1528500.0,9.2711,9.2853,9.2569,9.2711,1528500.0
2012-05-29 15:30:00,13.07,13.13,13.06,13.11,3271600.0,9.2711,9.3136,9.264,9.2995,3271600.0
2012-05-30 09:30:00,13.0,13.01,12.87,12.91,669000.0,9.2214,9.2285,9.1292,9.1576,669000.0
2012-05-30 10:00:00,12.93,12.98,12.87,12.93,924700.0,9.1718,9.2072,9.1292,9.1718,924700.0
2012-05-30 10:30:00,12.92,12.96,12.87,12.87,784500.0,9.1647,9.193,9.1292,9.1292,784500.0
2012-05-30 11:00:00,12.87,12.94,12.86,12.94,479400.0,9.1292,9.1789,9.1221,9.1789,479400.0
2012-05-30 11:30:00,12.94,12.95,12.91,12.92,509300.0,9.1789,9.186,9.1576,9.1647,509300.0
2012-05-30 12:00:00,12.92,12.92,12.87,12.89,1192300.0,9.1647,9.1647,9.1292,9.1434,1192300.0
2012-05-30 12:30:00,12.89,12.95,12.89,12.94,378500.0,9.1434,9.186,9.1434,9.1789,378500.0
2012-05-30 13:00:00,12.94,12.94,12.9,12.94,387400.0,9.1789,9.1789,9.1505,9.1789,387400.0
2012-05-30 13:30:00,12.94,12.98,12.93,12.96,736900.0,9.1789,9.2072,9.1718,9.193,736900.0
2012-05-30 14:00:00,12.96,12.98,12.93,12.93,411600.0,9.193,9.2072,9.1718,9.1718,411600.0
2012-05-30 14:30:00,12.94,12.94,12.91,12.92,720300.0,9.1789,9.1789,9.1576,9.1647,720300.0
2012-05-30 15:00:00,12.92,12.93,12.86,12.92,1078300.0,9.1647,9.1718,9.1221,9.1647,1078300.0
2012-05-30 15:30:00,12.92,12.92,12.86,12.87,3028000.0,9.1647,9.1647,9.1221,9.1292,3028000.0
2012-05-31 09:30:00,12.86,12.88,12.75,12.77,1062900.0,9.1221,9.1363,9.0441,9.0583,1062900.0
2012-05-31 10:00:00,12.77,12.83,12.75,12.81,980800.0,9.0583,9.1008,9.0441,9.0866,980800.0
2012-05-31 10:30:00,12.82,12.85,12.78,12.81,500300.0,9.0937,9.115,9.0654,9.0866,500300.0
2012-05-31 11:00:00,12.81,12.84,12.77,12.84,1009500.0,9.0866,9.1079,9.0583,9.1079,1009500.0
2012-05-31 11:30:00,12.83,12.9,12.82,12.9,1605400.0,9.1008,9.1505,9.0937,9.1505,1605400.0
2012-05-31 12:00:00,12.9,13.0,12.88,12.97,1730200.0,9.1505,9.2214,9.1363,9.2001,1730200.0
2012-05-31 12:30:00,12.97,12.99,12.9,12.91,772900.0,9.2001,9.2143,9.1505,9.1576,772900.0
2012-05-31 13:00:00,12.91,12.98,12.91,12.94,491100.0,9.1576,9.2072,9.1576,9.1789,491100.0
2012-05-31 13:30:00,12.94,12.97,12.93,12.95,585900.0,9.1789,9.2001,9.1718,9.186,585900.0
2012-05-31 14:00:00,12.95,12.98,12.92,12.94,2129300.0,9.186,9.2072,9.1647,9.1789,2129300.0
2012-05-31 14:30:00,12.94,12.98,12.92,12.95,1935000.0,9.1789,9.2072,9.1647,9.186,1935000.0
2012-05-31 15:00:00,12.94,13.05,12.92,13.04,1148900.0,9.1789,9.2569,9.1647,9.2498,1148900.0
2012-05-31 15:30:00,13.04,13.13,12.99,13.01,3656600.0,9.2498,9.3136,9.2143,9.2285,3656600.0
2012-06-01 09:30:00,12.74,12.96,12.71,12.96,2186000.0,9.037,9.193,9.0157,9.193,2186000.0
2012-06-01 10:00:00,12.96,13.02,12.9,12.9,1894800.0,9.193,9.2356,9.1505,9.1505,1894800.0
2012-06-01 10:30:00,12.9,12.92,12.83,12.83,809400.0,9.1505,9.1647,9.1008,9.1008,809400.0
2012-06-01 11:00:00,12.84,12.85,12.8,12.82,781900.0,9.1079,9.115,9.0796,9.0937,781900.0
2012-06-01 11:30:00,12.83,12.85,12.8,12.84,1153300.0,9.1008,9.115,9.0796,9.1079,1153300.0
2012-06-01 12:00:00,12.83,12.85,12.8,12.82,602500.0,9.1008,9.115,9.0796,9.0937,602500.0
2012-06-01 12:30:00,12.82,12.84,12.79,12.81,620700.0,9.0937,9.1079,9.0725,9.0866,620700.0
2012-06-01 13:00:00,12.8,12.83,12.77,12.77,689700.0,9.0796,9.1008,9.0583,9.0583,689700.0
2012-06-01 13:30:00,12.78,12.78,12.71,12.72,1650000.0,9.0654,9.0654,9.0157,9.0228,1650000.0
2012-06-01 14:00:00,12.73,12.73,12.64,12.64,1573400.0,9.0299,9.0299,8.9661,8.9661,1573400.0
2012-06-01 14:30:00,12.64,12.7,12.63,12.68,1765000.0,8.9661,9.0086,8.959,8.9944,1765000.0
2012-06-01 15:00:00,12.68,12.69,12.61,12.63,3274700.0,8.9944,9.0015,8.9448,8.959,3274700.0
2012-06-01 15:30:00,12.62,12.66,12.57,12.6,4767000.0,8.9519,8.9802,8.9164,8.9377,4767000.0
2012-06-04 09:30:00,12.64,12.64,12.48,12.5,1683100.0,8.9661,8.9661,8.8526,8.8668,1683100.0
2012-06-04 10:00:00,12.5,12.51,12.42,12.45,967400.0,8.8668,8.8738,8.81,8.8313,967400.0
2012-06-04 10:30:00,12.45,12.45,12.36,12.37,1003400.0,8.8313,8.8313,8.7674,8.7745,1003400.0
2012-06-04 11:00:00,12.37,12.39,12.33,12.34,848500.0,8.7745,8.7887,8.7462,8.7533,848500.0
2012-06-04 11:30:00,12.34,12.4,12.33,12.36,563700.0,8.7533,8.7958,8.7462,8.7674,563700.0
2012-06-04 12:00:00,12.36,12.37,12.26,12.28,1039700.0,8.7674,8.7745,8.6965,8.7107,1039700.0
2012-06-04 12:30:00,12.29,12.3,12.24,12.25,1071800.0,8.7178,8.7249,8.6823,8.6894,1071800.0
2012-06-04 13:00:00,12.25,12.27,12.17,12.19,1078300.0,8.6894,8.7036,8.6327,8.6469,1078300.0
2012-06-04 13:30:00,12.19,12.23,12.18,12.2,1501800.0,8.6469,8.6752,8.6398,8.654,1501800.0
2012-06-04 14:00:00,12.2,12.24,12.19,12.24,1735000.0,8.654,8.6823,8.6469,8.6823,1735000.0
2012-06-04 14:30:00,12.23,12.29,12.23,12.24,1414100.0,8.6752,8.7178,8.6752,8.6823,1414100.0
2012-06-04 15:00:00,12.23,12.27,12.21,12.24,1147700.0,8.6752,8.7036,8.661,8.6823,1147700.0
2012-06-04 15:30:00,12.24,12.3,12.2,12.22,5049900.0,8.6823,8.7249,8.654,8.6681,5049900.0
2012-06-05 09:30:00,12.23,12.41,12.21,12.39,1147100.0,8.6752,8.8029,8.661,8.7887,1147100.0
2012-06-05 10:00:00,12.38,12.44,12.34,12.37,1692800.0,8.7816,8.8242,8.7533,8.7745,1692800.0
2012-06-05 10:30:00,12.37,12.4,12.35,12.37,894900.0,8.7745,8.7958,8.7604,8.7745,894900.0
2012-06-05 11:00:00,12.37,12.39,12.33,12.35,1013700.0,8.7745,8.7887,8.7462,8.7604,1013700.0
2012-06-05 11:30:00,12.35,12.37,12.28,12.33,756200.0,8.7604,8.7745,8.7107,8.7462,756200.0
2012-06-05 12:00:00,12.33,12.37,12.3,12.34,756100.0,8.7462,8.7745,8.7249,8.7533,756100.0
2012-06-05 12:30:00,12.34,12.4,12.33,12.38,713800.0,8.7533,8.7958,8.7462,8.7816,713800.0
2012-06-05 13:00:00,12.38,12.38,12.35,12.37,764900.0,8.7816,8.7816,8.7604,8.7745,764900.0
2012-06-05 13:30:00,12.37,12.4,12.35,12.4,1503500.0,8.7745,8.7958,8.7604,8.7958,1503500.0
2012-06-05 14:00:00,12.4,12.46,12.39,12.44,934400.0,8.7958,8.8384,8.7887,8.8242,934400.0
2012-06-05 14:30:00,12.45,12.47,12.43,12.45,733200.0,8.8313,8.8455,8.8171,8.8313,733200.0
2012-06-05 15:00:00,12.44,12.48,12.42,12.46,935100.0,8.8242,8.8526,8.81,8.8384,935100.0
2012-06-05 15:30:00,12.46,12.52,12.45,12.48,2909100.0,8.8384,8.8809,8.8313,8.8526,2909100.0
2012-06-06 09:30:00,12.64,12.79,12.59,12.79,1429300.0,8.9661,9.0725,8.9306,9.0725,1429300.0
2012-06-06 10:00:00,12.79,12.81,12.76,12.77,930300.0,9.0725,9.0866,9.0512,9.0583,930300.0
2012-06-06 10:30:00,12.76,12.81,12.76,12.81,2004300.0,9.0512,9.0866,9.0512,9.0866,2004300.0
2012-06-06 11:00:00,12.81,12.83,12.79,12.82,1128100.0,9.0866,9.1008,9.0725,9.0937,1128100.0
2012-06-06 11:30:00,12.82,12.83,12.79,12.83,1501800.0,9.0937,9.1008,9.0725,9.1008,1501800.0
2012-06-06 12:00:00,12.83,12.85,12.81,12.82,1995800.0,9.1008,9.115,9.0866,9.0937,1995800.0
2012-06-06 12:30:00,12.82,12.84,12.76,12.76,1100800.0,9.0937,9.1079,9.0512,9.0512,1100800.0
2012-06-06 13:00:00,12.76,12.8,12.71,12.73,1355400.0,9.0512,9.0796,9.0157,9.0299,1355400.0
2012-06-06 13:30:00,12.73,12.77,12.73,12.76,467400.0,9.0299,9.0583,9.0299,9.0512,467400.0
2012-06-06 14:00:00,12.76,12.78,12.72,12.77,741300.0,9.0512,9.0654,9.0228,9.0583,741300.0
2012-06-06 14:30:00,12.77,12.81,12.76,12.79,1064000.0,9.0583,9.0866,9.0512,9.0725,1064000.0
2012-06-06 15:00:00,12.79,12.81,12.75,12.78,849400.0,9.0725,9.0866,9.0441,9.0654,849400.0
2012-06-06 15:30:00,12.78,12.84,12.77,12.82,3816400.0,9.0654,9.1079,9.0583,9.0937,3816400.0
2012-06-07 09:30:00,12.98,13.09,12.97,13.09,1083000.0,9.2072,9.2853,9.2001,9.2853,1083000.0
2012-06-07 10:00:00,13.09,13.09,12.93,13.0,1083800.0,9.2853,9.2853,9.1718,9.2214,1083800.0
2012-06-07 10:30:00,12.99,13.01,12.94,12.96,587600.0,9.2143,9.2285,9.1789,9.193,587600.0
2012-06-07 11:00:00,12.95,12.99,12.93,12.98,652400.0,9.186,9.2143,9.1718,9.2072,652400.0
2012-06-07 11:30:00,12.98,13.04,12.96,12.98,1319600.0,9.2072,9.2498,9.193,9.2072,1319600.0
2012-06-07 12:00:00,12.98,13.02,12.95,12.98,1290500.0,9.2072,9.2356,9.186,9.2072,1290500.0
2012-06-07 12:30:00,12.98,12.99,12.94,12.95,746200.0,9.2072,9.2143,9.1789,9.186,746200.0
2012-06-07 13:00:00,12.96,13.01,12.94,13.0,509200.0,9.193,9.2285,9.1789,9.2214,509200.0
2012-06-07 13:30:00,13.0,13.03,12.99,12.99,501200.0,9.2214,9.2427,9.2143,9.2143,501200.0
2012-06-07 14:00:00,12.99,13.04,12.98,13.04,811100.0,9.2143,9.2498,9.2072,9.2498,811100.0
2012-06-07 14:30:00,13.04,13.06,13.03,13.06,483300.0,9.2498,9.264,9.2427,9.264,483300.0
2012-06-07 15:00:00,13.06,13.06,13.0,13.01,1014600.0,9.264,9.264,9.2214,9.2285,1014600.0
2012-06-07 15:30:00,13.0,13.01,12.88,12.91,2736600.0,9.2214,9.2285,9.1363,9.1576,2736600.0
2012-06-08 09:30:00,12.82,12.93,12.82,12.86,1227400.0,9.0937,9.1718,9.0937,9.1221,1227400.0
2012-06-08 10:00:00,12.86,12.94,12.86,12.94,710600.0,9.1221,9.1789,9.1221,9.1789,710600.0
2012-06-08 10:30:00,12.93,13.02,12.92,13.01,907000.0,9.1718,9.2356,9.1647,9.2285,907000.0
2012-06-08 11:00:00,13.01,13.04,12.99,13.01,668100.0,9.2285,9.2498,9.2143,9.2285,668100.0
2012-06-08 11:30:00,13.01,13.03,12.94,12.95,476500.0,9.2285,9.2427,9.1789,9.186,476500.0
2012-06-08 12:00:00,12.95,12.97,12.92,12.95,553700.0,9.186,9.2001,9.1647,9.186,553700.0
2012-06-08 12:30:00,12.95,13.02,12.95,13.01,761100.0,9.186,9.2356,9.186,9.2285,761100.0
2012-06-08 13:00:00,13.0,13.08,13.0,13.07,452600.0,9.2214,9.2782,9.2214,9.2711,452600.0
2012-06-08 13:30:00,13.06,13.1,13.05,13.09,546200.0,9.264,9.2924,9.2569,9.2853,546200.0
2012-06-08 14:00:00,13.08,13.1,13.07,13.1,473200.0,9.2782,9.2924,9.2711,9.2924,473200.0
2012-06-08 14:30:00,13.09,13.12,13.09,13.09,854400.0,9.2853,9.3065,9.2853,9.2853,854400.0
2012-06-08 15:00:00,13.1,13.14,13.09,13.12,630900.0,9.2924,9.3207,9.2853,9.3065,630900.0
2012-06-08 15:30:00,13.13,13.15,13.09,13.13,2704300.0,9.3136,9.3278,9.2853,9.3136,2704300.0
2012-06-11 09:30:00,13.28,13.29,13.13,13.2,962100.0,9.42,9.4271,9.3136,9.3633,962100.0
2012-06-11 10:00:00,13.2,13.2,13.11,13.13,1079400.0,9.3633,9.3633,9.2995,9.3136,1079400.0
2012-06-11 10:30:00,13.12,13.21,13.1,13.15,855300.0,9.3065,9.3704,9.2924,9.3278,855300.0
2012-06-11 11:00:00,13.15,13.16,13.11,13.15,679500.0,9.3278,9.3349,9.2995,9.3278,679500.0
2012-06-11 11:30:00,13.15,13.2,13.14,13.17,1012100.0,9.3278,9.3633,9.3207,9.342,1012100.0
2012-06-11 12:00:00,13.18,13.19,13.13,13.14,717700.0,9.3491,9.3562,9.3136,9.3207,717700.0
2012-06-11 12:30:00,13.13,13.18,13.13,13.16,496500.0,9.3136,9.3491,9.3136,9.3349,496500.0
2012-06-11 13:00:00,13.16,13.2,13.14,13.19,437900.0,9.3349,9.3633,9.3207,9.3562,437900.0
2012-06-11 13:30:00,13.18,13.19,13.13,13.16,761500.0,9.3491,9.3562,9.3136,9.3349,761500.0
2012-06-11 14:00:00,13.16,13.17,13.06,13.08,697600.0,9.3349,9.342,9.264,9.2782,697600.0
2012-06-11 14:30:00,13.08,13.1,13.03,13.06,572800.0,9.2782,9.2924,9.2427,9.264,572800.0
2012-06-11 15:00:00,13.05,13.06,12.97,12.99,1031300.0,9.2569,9.264,9.2001,9.2143,1031300.0
2012-06-11 15:30:00,12.99,13.03,12.9,12.92,2566700.0,9.2143,9.2427,9.1505,9.1647,2566700.0
2012-06-12 09:30:00,12.95,13.01,12.9,13.0,845000.0,9.186,9.2285,9.1505,9.2214,845000.0
2012-06-12 10:00:00,12.99,13.01,12.9,12.96,871400.0,9.2143,9.2285,9.1505,9.193,871400.0
2012-06-12 10:30:00,12.95,13.04,12.91,13.03,548300.0,9.186,9.2498,9.1576,9.2427,548300.0
2012-06-12 11:00:00,13.03,13.14,13.03,13.1,671200.0,9.2427,9.3207,9.2427,9.2924,671200.0
2012-06-12 11:30:00,13.1,13.11,13.01,13.02,394800.0,9.2924,9.2995,9.2285,9.2356,394800.0
2012-06-12 12:00:00,13.03,13.06,13.0,13.02,483300.0,9.2427,9.264,9.2214,9.2356,483300.0
2012-06-12 12:30:00,13.01,13.03,12.93,12.98,443500.0,9.2285,9.2427,9.1718,9.2072,443500.0
2012-06-12 13:00:00,12.98,13.05,12.97,13.02,657600.0,9.2072,9.2569,9.2001,9.2356,657600.0
2012-06-12 13:30:00,13.03,13.06,13.02,13.02,641900.0,9.2427,9.264,9.2356,9.2356,641900.0
2012-06-12 14:00:00,13.02,13.07,13.02,13.03,623800.0,9.2356,9.2711,9.2356,9.2427,623800.0
2012-06-12 14:30:00,13.03,13.11,13.03,13.1,711300.0,9.2427,9.2995,9.2427,9.2924,711300.0
2012-06-12 15:00:00,13.1,13.16,13.09,13.15,822600.0,9.2924,9.3349,9.2853,9.3278,822600.0
2012-06-12 15:30:00,13.15,13.2,13.12,13.17,2536900.0,9.3278,9.3633,9.3065,9.342,2536900.0
2012-06-13 09:30:00,13.18,13.18,12.98,13.01,769800.0,9.3491,9.3491,9.2072,9.2285,769800.0
2012-06-13 10:00:00,13.01,13.1,13.01,13.06,434000.0,9.2285,9.2924,9.2285,9.264,434000.0
2012-06-13 10:30:00,13.07,13.18,13.06,13.15,717100.0,9.2711,9.3491,9.264,9.3278,717100.0
2012-06-13 11:00:00,13.15,13.15,13.07,13.07,693300.0,9.3278,9.3278,9.2711,9.2711,693300.0
2012-06-13 11:30:00,13.07,13.11,13.03,13.06,507900.0,9.2711,9.2995,9.2427,9.264,507900.0
2012-06-13 12:00:00,13.06,13.08,13.01,13.05,427000.0,9.264,9.2782,9.2285,9.2569,427000.0
2012-06-13 12:30:00,13.05,13.17,13.05,13.16,470700.0,9.2569,9.342,9.2569,9.3349,470700.0
2012-06-13 13:00:00,13.17,13.18,13.13,13.16,340200.0,9.342,9.3491,9.3136,9.3349,340200.0
2012-06-13 13:30:00,13.16,13.19,13.09,13.1,372600.0,9.3349,9.3562,9.2853,9.2924,372600.0
2012-06-13 14:00:00,13.1,13.12,13.08,13.1,329100.0,9.2924,9.3065,9.2782,9.2924,329100.0
2012-06-13 14:30:00,13.1,13.1,13.03,13.05,676400.0,9.2924,9.2924,9.2427,9.2569,676400.0
2012-06-13 15:00:00,13.04,13.06,12.97,12.98,928100.0,9.2498,9.264,9.2001,9.2072,928100.0
2012-06-13 15:30:00,12.99,13.05,12.98,13.04,2329000.0,9.2143,9.2569,9.2072,9.2498,2329000.0
2012-06-14 09:30:00,13.06,13.07,12.84,12.93,880700.0,9.264,9.2711,9.1079,9.1718,880700.0
2012-06-14 10:00:00,12.93,12.96,12.92,12.93,479800.0,9.1718,9.193,9.1647,9.1718,479800.0
2012-06-14 10:30:00,12.94,12.99,12.92,12.98,664500.0,9.1789,9.2143,9.1647,9.2072,664500.0
2012-06-14 11:00:00,12.99,13.02,12.96,13.0,691200.0,9.2143,9.2356,9.193,9.2214,691200.0
2012-06-14 11:30:00,13.0,13.0,12.94,12.95,405200.0,9.2214,9.2214,9.1789,9.186,405200.0
2012-06-14 12:00:00,12.94,12.98,12.94,12.98,506100.0,9.1789,9.2072,9.1789,9.2072,506100.0
2012-06-14 12:30:00,12.98,13.03,12.97,13.03,623300.0,9.2072,9.2427,9.2001,9.2427,623300.0
2012-06-14 13:00:00,13.02,13.05,12.98,13.0,524200.0,9.2356,9.2569,9.2072,9.2214,524200.0
2012-06-14 13:30:00,12.99,13.02,12.98,13.02,515100.0,9.2143,9.2356,9.2072,9.2356,515100.0
2012-06-14 14:00:00,13.02,13.03,12.95,12.96,484600.0,9.2356,9.2427,9.186,9.193,484600.0
2012-06-14 14:30:00,12.96,12.96,12.92,12.92,494400.0,9.193,9.193,9.1647,9.1647,494400.0
2012-06-14 15:00:00,12.92,13.09,12.92,12.95,1681200.0,9.1647,9.2853,9.1647,9.186,1681200.0
2012-06-14 15:30:00,12.95,13.06,12.94,13.02,1912900.0,9.186,9.264,9.1789,9.2356,1912900.0
2012-06-15 09:30:00,13.13,13.19,13.07,13.09,2270900.0,9.3136,9.3562,9.2711,9.2853,2270900.0
2012-06-15 10:00:00,13.09,13.18,13.08,13.14,493200.0,9.2853,9.3491,9.2782,9.3207,493200.0
2012-06-15 10:30:00,13.15,13.17,13.11,13.17,554400.0,9.3278,9.342,9.2995,9.342,554400.0
2012-06-15 11:00:00,13.17,13.18,13.14,13.16,384600.0,9.342,9.3491,9.3207,9.3349,384600.0
2012-06-15 11:30:00,13.17,13.19,13.16,13.16,591900.0,9.342,9.3562,9.3349,9.3349,591900.0
2012-06-15 12:00:00,13.16,13.17,13.02,13.05,1235200.0,9.3349,9.342,9.2356,9.2569,1235200.0
2012-06-15 12:30:00,13.04,13.05,13.04,13.05,248900.0,9.2498,9.2569,9.2498,9.2569,248900.0
2012-06-15 13:00:00,13.05,13.08,13.01,13.03,783900.0,9.2569,9.2782,9.2285,9.2427,783900.0
2012-06-15 13:30:00,13.03,13.07,13.0,13.04,2712400.0,9.2427,9.2711,9.2214,9.2498,2712400.0
2012-06-15 14:00:00,13.05,13.06,12.98,13.05,811900.0,9.2569,9.264,9.2072,9.2569,811900.0
2012-06-15 14:30:00,13.04,13.07,13.01,13.04,1187000.0,9.2498,9.2711,9.2285,9.2498,1187000.0
2012-06-15 15:00:00,13.03,13.05,13.01,13.04,975500.0,9.2427,9.2569,9.2285,9.2498,975500.0
2012-06-15 15:30:00,13.03,13.04,13.0,13.0,3929700.0,9.2427,9.2498,9.2214,9.2214,3929700.0
2012-06-18 09:30:00,12.98,13.12,12.97,13.05,935700.0,9.2072,9.3065,9.2001,9.2569,935700.0
2012-06-18 10:00:00,13.05,13.07,12.98,13.05,1429100.0,9.2569,9.2711,9.2072,9.2569,1429100.0
2012-06-18 10:30:00,13.06,13.06,13.0,13.02,748500.0,9.264,9.264,9.2214,9.2356,748500.0
2012-06-18 11:00:00,13.02,13.03,12.95,12.98,892100.0,9.2356,9.2427,9.186,9.2072,892100.0
2012-06-18 11:30:00,12.98,13.06,12.98,13.03,525000.0,9.2072,9.264,9.2072,9.2427,525000.0
2012-06-18 12:00:00,13.03,13.04,13.01,13.02,574300.0,9.2427,9.2498,9.2285,9.2356,574300.0
2012-06-18 12:30:00,13.02,13.06,13.02,13.03,494900.0,9.2356,9.264,9.2356,9.2427,494900.0
2012-06-18 13:00:00,13.03,13.1,13.02,13.1,374200.0,9.2427,9.2924,9.2356,9.2924,374200.0
2012-06-18 13:30:00,13.1,13.13,13.09,13.12,466600.0,9.2924,9.3136,9.2853,9.3065,466600.0
2012-06-18 14:00:00,13.13,13.16,13.09,13.15,822300.0,9.3136,9.3349,9.2853,9.3278,822300.0
2012-06-18 14:30:00,13.14,13.17,13.12,13.13,508600.0,9.3207,9.342,9.3065,9.3136,508600.0
2012-06-18 15:00:00,13.14,13.16,13.1,13.11,776900.0,9.3207,9.3349,9.2924,9.2995,776900.0
2012-06-18 15:30:00,13.12,13.13,13.07,13.1,1361700.0,9.3065,9.3136,9.2711,9.2924,1361700.0
2012-06-19 09:30:00,13.17,13.24,13.13,13.22,615900.0,9.342,9.3917,9.3136,9.3775,615900.0
2012-06-19 10:00:00,13.23,13.31,13.22,13.28,586800.0,9.3846,9.4413,9.3775,9.42,586800.0
2012-06-19 10:30:00,13.28,13.3,13.26,13.29,515300.0,9.42,9.4342,9.4059,9.4271,515300.0
2012-06-19 11:00:00,13.28,13.3,13.26,13.28,913800.0,9.42,9.4342,9.4059,9.42,913800.0
2012-06-19 11:30:00,13.29,13.36,13.28,13.36,647000.0,9.4271,9.4768,9.42,9.4768,647000.0
2012-06-19 12:00:00,13.36,13.36,13.31,13.32,279600.0,9.4768,9.4768,9.4413,9.4484,279600.0
2012-06-19 12:30:00,13.31,13.33,13.31,13.31,246700.0,9.4413,9.4555,9.4413,9.4413,246700.0
2012-06-19 13:00:00,13.31,13.36,13.3,13.36,760800.0,9.4413,9.4768,9.4342,9.4768,760800.0
2012-06-19 13:30:00,13.35,13.39,13.35,13.36,377700.0,9.4697,9.4981,9.4697,9.4768,377700.0
2012-06-19 14:00:00,13.37,13.38,13.35,13.37,386100.0,9.4839,9.491,9.4697,9.4839,386100.0
2012-06-19 14:30:00,13.37,13.37,13.28,13.28,651200.0,9.4839,9.4839,9.42,9.42,651200.0
2012-06-19 15:00:00,13.29,13.3,13.25,13.26,1383100.0,9.4271,9.4342,9.3988,9.4059,1383100.0
2012-06-19 15:30:00,13.26,13.27,13.22,13.25,1973900.0,9.4059,9.4129,9.3775,9.3988,1973900.0
2012-06-20 09:30:00,13.2,13.27,13.19,13.25,620700.0,9.3633,9.4129,9.3562,9.3988,620700.0
2012-06-20 10:00:00,13.25,13.31,13.22,13.26,505100.0,9.3988,9.4413,9.3775,9.4059,505100.0
2012-06-20 10:30:00,13.25,13.25,13.18,13.19,478100.0,9.3988,9.3988,9.3491,9.3562,478100.0
2012-06-20 11:00:00,13.2,13.25,13.19,13.21,529400.0,9.3633,9.3988,9.3562,9.3704,529400.0
2012-06-20 11:30:00,13.21,13.22,13.18,13.18,632200.0,9.3704,9.3775,9.3491,9.3491,632200.0
2012-06-20 12:00:00,13.18,13.23,13.17,13.19,514100.0,9.3491,9.3846,9.342,9.3562,514100.0
2012-06-20 12:30:00,13.2,13.23,13.07,13.22,1223600.0,9.3633,9.3846,9.2711,9.3775,1223600.0
2012-06-20 13:00:00,13.21,13.3,13.21,13.28,615500.0,9.3704,9.4342,9.3704,9.42,615500.0
2012-06-20 13:30:00,13.28,13.29,13.21,13.28,375800.0,9.42,9.4271,9.3704,9.42,375800.0
2012-06-20 14:00:00,13.28,13.32,13.22,13.23,540800.0,9.42,9.4484,9.3775,9.3846,540800.0
2012-06-20 14:30:00,13.23,13.28,13.18,13.2,710800.0,9.3846,9.42,9.3491,9.3633,710800.0
2012-06-20 15:00:00,13.21,13.21,13.13,13.2,718100.0,9.3704,9.3704,9.3136,9.3633,718100.0
2012-06-20 15:30:00,13.2,13.26,13.18,13.25,1516400.0,9.3633,9.4059,9.3491,9.3988,1516400.0
2012-06-21 09:30:00,13.23,13.3,13.09,13.11,850700.0,9.3846,9.4342,9.2853,9.2995,850700.0
2012-06-21 10:00:00,13.11,13.11,12.98,13.01,1293600.0,9.2995,9.2995,9.2072,9.2285,1293600.0
2012-06-21 10:30:00,13.01,13.04,12.98,13.02,930800.0,9.2285,9.2498,9.2072,9.2356,930800.0
2012-06-21 11:00:00,13.02,13.02,12.93,12.96,1557600.0,9.2356,9.2356,9.1718,9.193,1557600.0
2012-06-21 11:30:00,12.97,12.98,12.92,12.93,803700.0,9.2001,9.2072,9.1647,9.1718,803700.0
2012-06-21 12:00:00,12.92,12.94,12.76,12.76,1419000.0,9.1647,9.1789,9.0512,9.0512,1419000.0
2012-06-21 12:30:00,12.77,12.89,12.76,12.88,895600.0,9.0583,9.1434,9.0512,9.1363,895600.0
2012-06-21 13:00:00,12.89,12.91,12.85,12.86,428300.0,9.1434,9.1576,9.115,9.1221,428300.0
2012-06-21 13:30:00,12.85,12.88,12.84,12.85,549500.0,9.115,9.1363,9.1079,9.115,549500.0
2012-06-21 14:00:00,12.85,12.86,12.79,12.81,950900.0,9.115,9.1221,9.0725,9.0866,950900.0
2012-06-21 14:30:00,12.81,12.85,12.8,12.82,843200.0,9.0866,9.115,9.0796,9.0937,843200.0
2012-06-21 15:00:00,12.82,12.84,12.77,12.79,1476300.0,9.0937,9.1079,9.0583,9.0725,1476300.0
2012-06-21 15:30:00,12.79,12.81,12.73,12.77,2690800.0,9.0725,9.0866,9.0299,9.0583,2690800.0
2012-06-22 09:30:00,12.86,12.91,12.8,12.84,2235200.0,9.1221,9.1576,9.0796,9.1079,2235200.0
2012-06-22 10:00:00,12.85,12.87,12.8,12.8,727500.0,9.115,9.1292,9.0796,9.0796,727500.0
2012-06-22 10:30:00,12.81,12.82,12.78,12.79,966400.0,9.0866,9.0937,9.0654,9.0725,966400.0
2012-06-22 11:00:00,12.79,12.83,12.72,12.72,612200.0,9.0725,9.1008,9.0228,9.0228,612200.0
2012-06-22 11:30:00,12.72,12.82,12.72,12.82,403000.0,9.0228,9.0937,9.0228,9.0937,403000.0
2012-06-22 12:00:00,12.81,12.83,12.8,12.81,552400.0,9.0866,9.1008,9.0796,9.0866,552400.0
2012-06-22 12:30:00,12.81,12.82,12.81,12.81,222900.0,9.0866,9.0937,9.0866,9.0866,222900.0
2012-06-22 13:00:00,12.81,12.82,12.77,12.8,814800.0,9.0866,9.0937,9.0583,9.0796,814800.0
2012-06-22 13:30:00,12.79,12.82,12.79,12.81,314900.0,9.0725,9.0937,9.0725,9.0866,314900.0
2012-06-22 14:00:00,12.81,12.84,12.77,12.77,480200.0,9.0866,9.1079,9.0583,9.0583,480200.0
2012-06-22 14:30:00,12.78,12.83,12.77,12.82,406300.0,9.0654,9.1008,9.0583,9.0937,406300.0
2012-06-22 15:00:00,12.82,12.83,12.78,12.79,827800.0,9.0937,9.1008,9.0654,9.0725,827800.0
2012-06-22 15:30:00,12.78,12.89,12.78,12.85,2306300.0,9.0654,9.1434,9.0654,9.115,2306300.0
2012-06-25 09:30:00,12.7,12.73,12.6,12.6,738200.0,9.0086,9.0299,8.9377,8.9377,738200.0
2012-06-25 10:00:00,12.61,12.62,12.49,12.51,1190000.0,8.9448,8.9519,8.8597,8.8738,1190000.0
2012-06-25 10:30:00,12.51,12.55,12.5,12.53,724800.0,8.8738,8.9022,8.8668,8.888,724800.0
2012-06-25 11:00:00,12.52,12.53,12.47,12.48,740700.0,8.8809,8.888,8.8455,8.8526,740700.0
2012-06-25 11:30:00,12.48,12.49,12.4,12.4,637200.0,8.8526,8.8597,8.7958,8.7958,637200.0
2012-06-25 12:00:00,12.4,12.48,12.4,12.47,472100.0,8.7958,8.8526,8.7958,8.8455,472100.0
2012-06-25 12:30:00,12.47,12.48,12.44,12.44,282500.0,8.8455,8.8526,8.8242,8.8242,282500.0
2012-06-25 13:00:00,12.44,12.46,12.42,12.45,457200.0,8.8242,8.8384,8.81,8.8313,457200.0
2012-06-25 13:30:00,12.45,12.48,12.44,12.45,319300.0,8.8313,8.8526,8.8242,8.8313,319300.0
2012-06-25 14:00:00,12.45,12.48,12.44,12.46,526600.0,8.8313,8.8526,8.8242,8.8384,526600.0
2012-06-25 14:30:00,12.46,12.47,12.41,12.43,578800.0,8.8384,8.8455,8.8029,8.8171,578800.0
2012-06-25 15:00:00,12.43,12.47,12.42,12.42,1047800.0,8.8171,8.8455,8.81,8.81,1047800.0
2012-06-25 15:30:00,12.42,12.47,12.41,12.45,2117400.0,8.81,8.8455,8.8029,8.8313,2117400.0
2012-06-26 09:30:00,12.47,12.49,12.33,12.33,1263400.0,8.8455,8.8597,8.7462,8.7462,1263400.0
2012-06-26 10:00:00,12.34,12.4,12.31,12.33,902200.0,8.7533,8.7958,8.732,8.7462,902200.0
2012-06-26 10:30:00,12.33,12.37,12.32,12.34,719600.0,8.7462,8.7745,8.7391,8.7533,719600.0
2012-06-26 11:00:00,12.34,12.4,12.3,12.36,689400.0,8.7533,8.7958,8.7249,8.7674,689400.0
2012-06-26 11:30:00,12.37,12.4,12.33,12.38,643400.0,8.7745,8.7958,8.7462,8.7816,643400.0
2012-06-26 12:00:00,12.38,12.47,12.37,12.46,795700.0,8.7816,8.8455,8.7745,8.8384,795700.0
2012-06-26 12:30:00,12.47,12.54,12.46,12.52,522600.0,8.8455,8.8951,8.8384,8.8809,522600.0
2012-06-26 13:00:00,12.52,12.52,12.45,12.46,467300.0,8.8809,8.8809,8.8313,8.8384,467300.0
2012-06-26 13:30:00,12.45,12.47,12.4,12.47,598900.0,8.8313,8.8455,8.7958,8.8455,598900.0
2012-06-26 14:00:00,12.47,12.57,12.46,12.52,686000.0,8.8455,8.9164,8.8384,8.8809,686000.0
2012-06-26 14:30:00,12.51,12.52,12.44,12.46,552300.0,8.8738,8.8809,8.8242,8.8384,552300.0
2012-06-26 15:00:00,12.46,12.48,12.44,12.47,699800.0,8.8384,8.8526,8.8242,8.8455,699800.0
2012-06-26 15:30:00,12.47,12.49,12.43,12.44,1608300.0,8.8455,8.8597,8.8171,8.8242,1608300.0
2012-06-27 09:30:00,12.47,12.57,12.44,12.54,543300.0,8.8455,8.9164,8.8242,8.8951,543300.0
2012-06-27 10:00:00,12.54,12.59,12.5,12.56,527100.0,8.8951,8.9306,8.8668,8.9093,527100.0
2012-06-27 10:30:00,12.56,12.58,12.52,12.56,362700.0,8.9093,8.9235,8.8809,8.9093,362700.0
2012-06-27 11:00:00,12.57,12.59,12.51,12.54,570400.0,8.9164,8.9306,8.8738,8.8951,570400.0
2012-06-27 11:30:00,12.54,12.61,12.54,12.57,428700.0,8.8951,8.9448,8.8951,8.9164,428700.0
2012-06-27 12:00:00,12.58,12.63,12.57,12.62,391800.0,8.9235,8.959,8.9164,8.9519,391800.0
2012-06-27 12:30:00,12.61,12.63,12.6,12.62,467400.0,8.9448,8.959,8.9377,8.9519,467400.0
2012-06-27 13:00:00,12.61,12.63,12.6,12.6,473000.0,8.9448,8.959,8.9377,8.9377,473000.0
2012-06-27 13:30:00,12.6,12.61,12.56,12.58,340400.0,8.9377,8.9448,8.9093,8.9235,340400.0
2012-06-27 14:00:00,12.59,12.6,12.57,12.57,443300.0,8.9306,8.9377,8.9164,8.9164,443300.0
2012-06-27 14:30:00,12.58,12.6,12.56,12.59,366600.0,8.9235,8.9377,8.9093,8.9306,366600.0
2012-06-27 15:00:00,12.59,12.65,12.57,12.59,740500.0,8.9306,8.9732,8.9164,8.9306,740500.0
2012-06-27 15:30:00,12.59,12.67,12.57,12.6,2096300.0,8.9306,8.9873,8.9164,8.9377,2096300.0
2012-06-28 09:30:00,12.5,12.55,12.42,12.53,890200.0,8.8668,8.9022,8.81,8.888,890200.0
2012-06-28 10:00:00,12.53,12.55,12.48,12.49,537400.0,8.888,8.9022,8.8526,8.8597,537400.0
2012-06-28 10:30:00,12.48,12.49,12.42,12.47,614800.0,8.8526,8.8597,8.81,8.8455,614800.0
2012-06-28 11:00:00,12.46,12.54,12.44,12.53,648700.0,8.8384,8.8951,8.8242,8.888,648700.0
2012-06-28 11:30:00,12.52,12.55,12.51,12.53,376500.0,8.8809,8.9022,8.8738,8.888,376500.0
2012-06-28 12:00:00,12.53,12.53,12.47,12.47,647300.0,8.888,8.888,8.8455,8.8455,647300.0
2012-06-28 12:30:00,12.47,12.49,12.46,12.47,523300.0,8.8455,8.8597,8.8384,8.8455,523300.0
2012-06-28 13:00:00,12.48,12.5,12.46,12.47,319100.0,8.8526,8.8668,8.8384,8.8455,319100.0
2012-06-28 13:30:00,12.48,12.48,12.44,12.47,313100.0,8.8526,8.8526,8.8242,8.8455,313100.0
2012-06-28 14:00:00,12.47,12.49,12.4,12.42,625900.0,8.8455,8.8597,8.7958,8.81,625900.0
2012-06-28 14:30:00,12.42,12.45,12.4,12.45,339000.0,8.81,8.8313,8.7958,8.8313,339000.0
2012-06-28 15:00:00,12.44,12.49,12.44,12.47,695100.0,8.8242,8.8597,8.8242,8.8455,695100.0
2012-06-28 15:30:00,12.47,12.6,12.46,12.59,2229500.0,8.8455,8.9377,8.8384,8.9306,2229500.0
2012-06-29 09:30:00,12.85,12.85,12.71,12.73,1907700.0,9.115,9.115,9.0157,9.0299,1907700.0
2012-06-29 10:00:00,12.74,12.91,12.73,12.88,896900.0,9.037,9.1576,9.0299,9.1363,896900.0
2012-06-29 10:30:00,12.89,12.93,12.85,12.93,484500.0,9.1434,9.1718,9.115,9.1718,484500.0
2012-06-29 11:00:00,12.93,12.95,12.92,12.95,473700.0,9.1718,9.186,9.1647,9.186,473700.0
2012-06-29 11:30:00,12.95,12.95,12.93,12.95,359300.0,9.186,9.186,9.1718,9.186,359300.0
2012-06-29 12:00:00,12.94,12.96,12.93,12.96,494700.0,9.1789,9.193,9.1718,9.193,494700.0
2012-06-29 12:30:00,12.96,12.96,12.91,12.92,566900.0,9.193,9.193,9.1576,9.1647,566900.0
2012-06-29 13:00:00,12.92,12.93,12.88,12.9,541100.0,9.1647,9.1718,9.1363,9.1505,541100.0
2012-06-29 13:30:00,12.9,12.92,12.89,12.9,476500.0,9.1505,9.1647,9.1434,9.1505,476500.0
2012-06-29 14:00:00,12.9,12.91,12.86,12.91,1138000.0,9.1505,9.1576,9.1221,9.1576,1138000.0
2012-06-29 14:30:00,12.9,12.92,12.89,12.9,426300.0,9.1505,9.1647,9.1434,9.1505,426300.0
2012-06-29 15:00:00,12.9,12.91,12.87,12.89,738100.0,9.1505,9.1576,9.1292,9.1434,738100.0
2012-06-29 15:30:00,12.88,12.94,12.87,12.94,2041400.0,9.1363,9.1789,9.1292,9.1789,2041400.0
2012-07-02 09:30:00,12.9,12.93,12.85,12.86,715800.0,9.1505,9.1718,9.115,9.1221,715800.0
2012-07-02 10:00:00,12.86,12.87,12.78,12.81,592600.0,9.1221,9.1292,9.0654,9.0866,592600.0
2012-07-02 10:30:00,12.81,12.84,12.79,12.81,507200.0,9.0866,9.1079,9.0725,9.0866,507200.0
2012-07-02 11:00:00,12.8,12.82,12.77,12.78,508900.0,9.0796,9.0937,9.0583,9.0654,508900.0
2012-07-02 11:30:00,12.79,12.83,12.78,12.82,333200.0,9.0725,9.1008,9.0654,9.0937,333200.0
2012-07-02 12:00:00,12.82,12.82,12.78,12.79,448000.0,9.0937,9.0937,9.0654,9.0725,448000.0
2012-07-02 12:30:00,12.79,12.84,12.78,12.82,269500.0,9.0725,9.1079,9.0654,9.0937,269500.0
2012-07-02 13:00:00,12.82,12.85,12.82,12.85,285200.0,9.0937,9.115,9.0937,9.115,285200.0
2012-07-02 13:30:00,12.84,12.88,12.84,12.85,306800.0,9.1079,9.1363,9.1079,9.115,306800.0
2012-07-02 14:00:00,12.85,12.9,12.84,12.9,488600.0,9.115,9.1505,9.1079,9.1505,488600.0
2012-07-02 14:30:00,12.9,12.9,12.87,12.88,324100.0,9.1505,9.1505,9.1292,9.1363,324100.0
2012-07-02 15:00:00,12.88,12.88,12.82,12.84,687600.0,9.1363,9.1363,9.0937,9.1079,687600.0
2012-07-02 15:30:00,12.84,12.9,12.84,12.9,1670300.0,9.1079,9.1505,9.1079,9.1505,1670300.0
2012-07-03 09:30:00,12.94,12.96,12.86,12.95,617400.0,9.1789,9.193,9.1221,9.186,617400.0
2012-07-03 10:00:00,12.95,13.02,12.94,13.02,396200.0,9.186,9.2356,9.1789,9.2356,396200.0
2012-07-03 10:30:00,13.02,13.09,13.01,13.05,449800.0,9.2356,9.2853,9.2285,9.2569,449800.0
2012-07-03 11:00:00,13.06,13.1,13.05,13.1,622000.0,9.264,9.2924,9.2569,9.2924,622000.0
2012-07-03 11:30:00,13.1,13.12,13.09,13.12,394100.0,9.2924,9.3065,9.2853,9.3065,394100.0
2012-07-03 12:00:00,13.12,13.12,13.08,13.1,572200.0,9.3065,9.3065,9.2782,9.2924,572200.0
2012-07-03 12:30:00,13.09,13.1,13.06,13.08,1163400.0,9.2853,9.2924,9.264,9.2782,1163400.0
2012-07-05 09:30:00,13.05,13.12,13.0,13.07,702500.0,9.2569,9.3065,9.2214,9.2711,702500.0
2012-07-05 10:00:00,13.06,13.07,13.01,13.07,405600.0,9.264,9.2711,9.2285,9.2711,405600.0
2012-07-05 10:30:00,13.06,13.1,13.06,13.09,230900.0,9.264,9.2924,9.264,9.2853,230900.0
2012-07-05 11:00:00,13.1,13.13,13.08,13.09,373200.0,9.2924,9.3136,9.2782,9.2853,373200.0
2012-07-05 11:30:00,13.1,13.11,13.06,13.07,355600.0,9.2924,9.2995,9.264,9.2711,355600.0
2012-07-05 12:00:00,13.07,13.09,13.06,13.07,400600.0,9.2711,9.2853,9.264,9.2711,400600.0
2012-07-05 12:30:00,13.06,13.06,13.03,13.05,234600.0,9.264,9.264,9.2427,9.2569,234600.0
2012-07-05 13:00:00,13.05,13.1,13.05,13.1,217300.0,9.2569,9.2924,9.2569,9.2924,217300.0
2012-07-05 13:30:00,13.09,13.13,13.07,13.12,634400.0,9.2853,9.3136,9.2711,9.3065,634400.0
2012-07-05 14:00:00,13.12,13.12,13.06,13.06,647500.0,9.3065,9.3065,9.264,9.264,647500.0
2012-07-05 14:30:00,13.07,13.08,13.05,13.08,719900.0,9.2711,9.2782,9.2569,9.2782,719900.0
2012-07-05 15:00:00,13.08,13.09,13.02,13.06,725500.0,9.2782,9.2853,9.2356,9.264,725500.0
2012-07-05 15:30:00,13.06,13.07,13.0,13.01,1755000.0,9.264,9.2711,9.2214,9.2285,1755000.0
2012-07-06 09:30:00,12.88,12.95,12.79,12.83,801700.0,9.1363,9.186,9.0725,9.1008,801700.0
2012-07-06 10:00:00,12.83,12.83,12.77,12.8,584700.0,9.1008,9.1008,9.0583,9.0796,584700.0
2012-07-06 10:30:00,12.8,12.8,12.75,12.76,465900.0,9.0796,9.0796,9.0441,9.0512,465900.0
2012-07-06 11:00:00,12.76,12.77,12.72,12.73,595400.0,9.0512,9.0583,9.0228,9.0299,595400.0
2012-07-06 11:30:00,12.73,12.77,12.71,12.71,487600.0,9.0299,9.0583,9.0157,9.0157,487600.0
2012-07-06 12:00:00,12.71,12.73,12.68,12.7,553100.0,9.0157,9.0299,8.9944,9.0086,553100.0
2012-07-06 12:30:00,12.7,12.73,12.69,12.72,453900.0,9.0086,9.0299,9.0015,9.0228,453900.0
2012-07-06 13:00:00,12.72,12.73,12.71,12.72,325200.0,9.0228,9.0299,9.0157,9.0228,325200.0
2012-07-06 13:30:00,12.71,12.74,12.68,12.69,363000.0,9.0157,9.037,8.9944,9.0015,363000.0
2012-07-06 14:00:00,12.68,12.71,12.65,12.7,744100.0,8.9944,9.0157,8.9732,9.0086,744100.0
2012-07-06 14:30:00,12.7,12.74,12.7,12.72,417300.0,9.0086,9.037,9.0086,9.0228,417300.0
2012-07-06 15:00:00,12.71,12.77,12.71,12.75,777700.0,9.0157,9.0583,9.0157,9.0441,777700.0
2012-07-06 15:30:00,12.76,12.81,12.73,12.78,1997400.0,9.0512,9.0866,9.0299,9.0654,1997400.0
2012-07-09 09:30:00,12.79,12.79,12.64,12.69,730800.0,9.0725,9.0725,8.9661,9.0015,730800.0
2012-07-09 10:00:00,12.68,12.69,12.65,12.68,899900.0,8.9944,9.0015,8.9732,8.9944,899900.0
2012-07-09 10:30:00,12.69,12.75,12.68,12.75,701900.0,9.0015,9.0441,8.9944,9.0441,701900.0
2012-07-09 11:00:00,12.75,12.75,12.67,12.67,440900.0,9.0441,9.0441,8.9873,8.9873,440900.0
2012-07-09 11:30:00,12.67,12.68,12.6,12.62,500900.0,8.9873,8.9944,8.9377,8.9519,500900.0
2012-07-09 12:00:00,12.62,12.64,12.58,12.58,529500.0,8.9519,8.9661,8.9235,8.9235,529500.0
2012-07-09 12:30:00,12.58,12.59,12.56,12.57,304200.0,8.9235,8.9306,8.9093,8.9164,304200.0
2012-07-09 13:00:00,12.57,12.59,12.55,12.55,524700.0,8.9164,8.9306,8.9022,8.9022,524700.0
2012-07-09 13:30:00,12.56,12.6,12.55,12.57,526400.0,8.9093,8.9377,8.9022,8.9164,526400.0
2012-07-09 14:00:00,12.57,12.58,12.54,12.55,998700.0,8.9164,8.9235,8.8951,8.9022,998700.0
2012-07-09 14:30:00,12.56,12.59,12.54,12.59,817600.0,8.9093,8.9306,8.8951,8.9306,817600.0
2012-07-09 15:00:00,12.59,12.64,12.57,12.62,1083100.0,8.9306,8.9661,8.9164,8.9519,1083100.0
2012-07-09 15:30:00,12.62,12.68,12.6,12.65,1997300.0,8.9519,8.9944,8.9377,8.9732,1997300.0
2012-07-10 09:30:00,12.7,12.81,12.66,12.73,547800.0,9.0086,9.0866,8.9802,9.0299,547800.0
2012-07-10 10:00:00,12.72,12.74,12.62,12.63,321500.0,9.0228,9.037,8.9519,8.959,321500.0
2012-07-10 10:30:00,12.63,12.66,12.59,12.61,539400.0,8.959,8.9802,8.9306,8.9448,539400.0
2012-07-10 11:00:00,12.61,12.62,12.58,12.61,516600.0,8.9448,8.9519,8.9235,8.9448,516600.0
2012-07-10 11:30:00,12.61,12.61,12.56,12.6,624100.0,8.9448,8.9448,8.9093,8.9377,624100.0
2012-07-10 12:00:00,12.59,12.62,12.59,12.62,632600.0,8.9306,8.9519,8.9306,8.9519,632600.0
2012-07-10 12:30:00,12.61,12.64,12.6,12.61,191000.0,8.9448,8.9661,8.9377,8.9448,191000.0
2012-07-10 13:00:00,12.6,12.63,12.57,12.57,273900.0,8.9377,8.959,8.9164,8.9164,273900.0
2012-07-10 13:30:00,12.58,12.62,12.55,12.59,775400.0,8.9235,8.9519,8.9022,8.9306,775400.0
2012-07-10 14:00:00,12.58,12.6,12.5,12.52,426900.0,8.9235,8.9377,8.8668,8.8809,426900.0
2012-07-10 14:30:00,12.52,12.53,12.45,12.47,966500.0,8.8809,8.888,8.8313,8.8455,966500.0
2012-07-10 15:00:00,12.47,12.53,12.45,12.48,747000.0,8.8455,8.888,8.8313,8.8526,747000.0
2012-07-10 15:30:00,12.48,12.56,12.46,12.54,1763500.0,8.8526,8.9093,8.8384,8.8951,1763500.0
2012-07-11 09:30:00,12.47,12.57,12.35,12.56,1332700.0,8.8455,8.9164,8.7604,8.9093,1332700.0
2012-07-11 10:00:00,12.57,12.6,12.49,12.5,574100.0,8.9164,8.9377,8.8597,8.8668,574100.0
2012-07-11 10:30:00,12.5,12.5,12.44,12.45,380500.0,8.8668,8.8668,8.8242,8.8313,380500.0
2012-07-11 11:00:00,12.45,12.5,12.43,12.46,710300.0,8.8313,8.8668,8.8171,8.8384,710300.0
2012-07-11 11:30:00,12.46,12.5,12.46,12.49,287300.0,8.8384,8.8668,8.8384,8.8597,287300.0
2012-07-11 12:00:00,12.49,12.53,12.48,12.48,440000.0,8.8597,8.888,8.8526,8.8526,440000.0
2012-07-11 12:30:00,12.48,12.49,12.44,12.48,639600.0,8.8526,8.8597,8.8242,8.8526,639600.0
2012-07-11 13:00:00,12.47,12.48,12.44,12.46,263600.0,8.8455,8.8526,8.8242,8.8384,263600.0
2012-07-11 13:30:00,12.47,12.47,12.44,12.44,305000.0,8.8455,8.8455,8.8242,8.8242,305000.0
2012-07-11 14:00:00,12.45,12.47,12.32,12.35,1002700.0,8.8313,8.8455,8.7391,8.7604,1002700.0
2012-07-11 14:30:00,12.35,12.38,12.32,12.36,489800.0,8.7604,8.7816,8.7391,8.7674,489800.0
2012-07-11 15:00:00,12.36,12.4,12.34,12.37,811600.0,8.7674,8.7958,8.7533,8.7745,811600.0
2012-07-11 15:30:00,12.37,12.44,12.35,12.41,2660100.0,8.7745,8.8242,8.7604,8.8029,2660100.0
2012-07-12 09:30:00,12.28,12.32,12.17,12.2,1456800.0,8.7107,8.7391,8.6327,8.654,1456800.0
2012-07-12 10:00:00,12.21,12.23,12.18,12.19,1087800.0,8.661,8.6752,8.6398,8.6469,1087800.0
2012-07-12 10:30:00,12.2,12.2,12.1,12.15,1992500.0,8.654,8.654,8.583,8.6185,1992500.0
2012-07-12 11:00:00,12.15,12.19,12.13,12.19,949500.0,8.6185,8.6469,8.6043,8.6469,949500.0
2012-07-12 11:30:00,12.18,12.21,12.16,12.21,1042900.0,8.6398,8.661,8.6256,8.661,1042900.0
2012-07-12 12:00:00,12.21,12.25,12.21,12.21,836800.0,8.661,8.6894,8.661,8.661,836800.0
2012-07-12 12:30:00,12.22,12.23,12.19,12.22,845900.0,8.6681,8.6752,8.6469,8.6681,845900.0
2012-07-12 13:00:00,12.23,12.32,12.22,12.29,573100.0,8.6752,8.7391,8.6681,8.7178,573100.0
2012-07-12 13:30:00,12.28,12.33,12.24,12.25,727000.0,8.7107,8.7462,8.6823,8.6894,727000.0
2012-07-12 14:00:00,12.26,12.31,12.23,12.28,896800.0,8.6965,8.732,8.6752,8.7107,896800.0
2012-07-12 14:30:00,12.29,12.33,12.28,12.29,1200100.0,8.7178,8.7462,8.7107,8.7178,1200100.0
2012-07-12 15:00:00,12.3,12.37,12.28,12.33,1257900.0,8.7249,8.7745,8.7107,8.7462,1257900.0
2012-07-12 15:30:00,12.32,12.35,12.3,12.34,3165100.0,8.7391,8.7604,8.7249,8.7533,3165100.0
2012-07-13 09:30:00,12.34,12.39,12.28,12.31,849300.0,8.7533,8.7887,8.7107,8.732,849300.0
2012-07-13 10:00:00,12.32,12.36,12.26,12.26,677300.0,8.7391,8.7674,8.6965,8.6965,677300.0
2012-07-13 10:30:00,12.27,12.29,12.25,12.29,793100.0,8.7036,8.7178,8.6894,8.7178,793100.0
2012-07-13 11:00:00,12.29,12.29,12.24,12.26,852800.0,8.7178,8.7178,8.6823,8.6965,852800.0
2012-07-13 11:30:00,12.26,12.28,12.23,12.27,575200.0,8.6965,8.7107,8.6752,8.7036,575200.0
2012-07-13 12:00:00,12.27,12.32,12.27,12.31,373000.0,8.7036,8.7391,8.7036,8.732,373000.0
2012-07-13 12:30:00,12.31,12.31,12.27,12.29,437000.0,8.732,8.732,8.7036,8.7178,437000.0
2012-07-13 13:00:00,12.29,12.31,12.28,12.29,595500.0,8.7178,8.732,8.7107,8.7178,595500.0
2012-07-13 13:30:00,12.29,12.31,12.28,12.29,609300.0,8.7178,8.732,8.7107,8.7178,609300.0
2012-07-13 14:00:00,12.29,12.31,12.29,12.3,241600.0,8.7178,8.732,8.7178,8.7249,241600.0
2012-07-13 14:30:00,12.3,12.32,12.28,12.29,447000.0,8.7249,8.7391,8.7107,8.7178,447000.0
2012-07-13 15:00:00,12.28,12.38,12.28,12.33,959100.0,8.7107,8.7816,8.7107,8.7462,959100.0
2012-07-13 15:30:00,12.33,12.36,12.31,12.33,1815200.0,8.7462,8.7674,8.732,8.7462,1815200.0
2012-07-16 09:30:00,12.31,12.31,12.19,12.19,545100.0,8.732,8.732,8.6469,8.6469,545100.0
2012-07-16 10:00:00,12.19,12.21,12.17,12.21,299000.0,8.6469,8.661,8.6327,8.661,299000.0
2012-07-16 10:30:00,12.21,12.29,12.21,12.25,986900.0,8.661,8.7178,8.661,8.6894,986900.0
2012-07-16 11:00:00,12.25,12.3,12.23,12.23,899500.0,8.6894,8.7249,8.6752,8.6752,899500.0
2012-07-16 11:30:00,12.23,12.25,12.21,12.23,805900.0,8.6752,8.6894,8.661,8.6752,805900.0
2012-07-16 12:00:00,12.24,12.27,12.23,12.26,484700.0,8.6823,8.7036,8.6752,8.6965,484700.0
2012-07-16 12:30:00,12.25,12.29,12.24,12.29,383800.0,8.6894,8.7178,8.6823,8.7178,383800.0
2012-07-16 13:00:00,12.29,12.3,12.27,12.28,275600.0,8.7178,8.7249,8.7036,8.7107,275600.0
2012-07-16 13:30:00,12.28,12.31,12.27,12.27,517600.0,8.7107,8.732,8.7036,8.7036,517600.0
2012-07-16 14:00:00,12.27,12.3,12.27,12.29,264100.0,8.7036,8.7249,8.7036,8.7178,264100.0
2012-07-16 14:30:00,12.29,12.29,12.24,12.25,815800.0,8.7178,8.7178,8.6823,8.6894,815800.0
2012-07-16 15:00:00,12.25,12.26,12.24,12.25,298100.0,8.6894,8.6965,8.6823,8.6894,298100.0
2012-07-16 15:30:00,12.25,12.25,12.19,12.25,1861200.0,8.6894,8.6894,8.6469,8.6894,1861200.0
2012-07-17 09:30:00,12.3,12.37,12.25,12.32,678000.0,8.7249,8.7745,8.6894,8.7391,678000.0
2012-07-17 10:00:00,12.32,12.32,12.18,12.22,772800.0,8.7391,8.7391,8.6398,8.6681,772800.0
2012-07-17 10:30:00,12.23,12.24,12.16,12.17,399400.0,8.6752,8.6823,8.6256,8.6327,399400.0
2012-07-17 11:00:00,12.18,12.21,12.14,12.14,582400.0,8.6398,8.661,8.6114,8.6114,582400.0
2012-07-17 11:30:00,12.14,12.22,12.14,12.21,866200.0,8.6114,8.6681,8.6114,8.661,866200.0
2012-07-17 12:00:00,12.22,12.3,12.21,12.29,485500.0,8.6681,8.7249,8.661,8.7178,485500.0
2012-07-17 12:30:00,12.28,12.3,12.25,12.26,239000.0,8.7107,8.7249,8.6894,8.6965,239000.0
2012-07-17 13:00:00,12.26,12.28,12.24,12.27,761500.0,8.6965,8.7107,8.6823,8.7036,761500.0
2012-07-17 13:30:00,12.28,12.29,12.25,12.27,405700.0,8.7107,8.7178,8.6894,8.7036,405700.0
2012-07-17 14:00:00,12.27,12.29,12.25,12.27,467500.0,8.7036,8.7178,8.6894,8.7036,467500.0
2012-07-17 14:30:00,12.27,12.32,12.27,12.29,476500.0,8.7036,8.7391,8.7036,8.7178,476500.0
2012-07-17 15:00:00,12.29,12.31,12.27,12.29,621300.0,8.7178,8.732,8.7036,8.7178,621300.0
2012-07-17 15:30:00,12.3,12.35,12.27,12.33,2614000.0,8.7249,8.7604,8.7036,8.7462,2614000.0
2012-07-18 09:30:00,12.29,12.4,12.29,12.29,1334800.0,8.7178,8.7958,8.7178,8.7178,1334800.0
2012-07-18 10:00:00,12.3,12.34,12.28,12.33,1554000.0,8.7249,8.7533,8.7107,8.7462,1554000.0
2012-07-18 10:30:00,12.33,12.35,12.31,12.35,1411500.0,8.7462,8.7604,8.732,8.7604,1411500.0
2012-07-18 11:00:00,12.35,12.38,12.34,12.37,907400.0,8.7604,8.7816,8.7533,8.7745,907400.0
2012-07-18 11:30:00,12.37,12.48,12.36,12.44,656000.0,8.7745,8.8526,8.7674,8.8242,656000.0
2012-07-18 12:00:00,12.44,12.54,12.44,12.54,923700.0,8.8242,8.8951,8.8242,8.8951,923700.0
2012-07-18 12:30:00,12.53,12.55,12.47,12.48,1414400.0,8.888,8.9022,8.8455,8.8526,1414400.0
2012-07-18 13:00:00,12.47,12.48,12.45,12.46,566200.0,8.8455,8.8526,8.8313,8.8384,566200.0
2012-07-18 13:30:00,12.46,12.46,12.4,12.41,911500.0,8.8384,8.8384,8.7958,8.8029,911500.0
2012-07-18 14:00:00,12.4,12.41,12.37,12.4,767900.0,8.7958,8.8029,8.7745,8.7958,767900.0
2012-07-18 14:30:00,12.4,12.4,12.34,12.34,795100.0,8.7958,8.7958,8.7533,8.7533,795100.0
2012-07-18 15:00:00,12.34,12.4,12.32,12.39,1516600.0,8.7533,8.7958,8.7391,8.7887,1516600.0
2012-07-18 15:30:00,12.4,12.42,12.38,12.4,1591800.0,8.7958,8.81,8.7816,8.7958,1591800.0
2012-07-19 09:30:00,12.5,12.52,12.43,12.51,713800.0,8.8668,8.8809,8.8171,8.8738,713800.0
2012-07-19 10:00:00,12.51,12.52,12.4,12.42,751100.0,8.8738,8.8809,8.7958,8.81,751100.0
2012-07-19 10:30:00,12.42,12.5,12.42,12.47,707400.0,8.81,8.8668,8.81,8.8455,707400.0
2012-07-19 11:00:00,12.47,12.5,12.47,12.49,874200.0,8.8455,8.8668,8.8455,8.8597,874200.0
2012-07-19 11:30:00,12.49,12.54,12.48,12.49,818700.0,8.8597,8.8951,8.8526,8.8597,818700.0
2012-07-19 12:00:00,12.49,12.52,12.48,12.51,494500.0,8.8597,8.8809,8.8526,8.8738,494500.0
2012-07-19 12:30:00,12.51,12.51,12.48,12.49,305300.0,8.8738,8.8738,8.8526,8.8597,305300.0
2012-07-19 13:00:00,12.48,12.51,12.48,12.49,502900.0,8.8526,8.8738,8.8526,8.8597,502900.0
2012-07-19 13:30:00,12.49,12.51,12.43,12.44,969400.0,8.8597,8.8738,8.8171,8.8242,969400.0
2012-07-19 14:00:00,12.44,12.48,12.44,12.45,474300.0,8.8242,8.8526,8.8242,8.8313,474300.0
2012-07-19 14:30:00,12.45,12.49,12.44,12.48,410900.0,8.8313,8.8597,8.8242,8.8526,410900.0
2012-07-19 15:00:00,12.48,12.48,12.45,12.45,639900.0,8.8526,8.8526,8.8313,8.8313,639900.0
2012-07-19 15:30:00,12.45,12.48,12.44,12.46,1467700.0,8.8313,8.8526,8.8242,8.8384,1467700.0
2012-07-20 09:30:00,12.37,12.41,12.29,12.36,1777100.0,8.7745,8.8029,8.7178,8.7674,1777100.0
2012-07-20 10:00:00,12.35,12.41,12.32,12.34,691000.0,8.7604,8.8029,8.7391,8.7533,691000.0
2012-07-20 10:30:00,12.34,12.36,12.3,12.35,545300.0,8.7533,8.7674,8.7249,8.7604,545300.0
2012-07-20 11:00:00,12.36,12.37,12.31,12.35,572300.0,8.7674,8.7745,8.732,8.7604,572300.0
2012-07-20 11:30:00,12.35,12.36,12.3,12.34,651200.0,8.7604,8.7674,8.7249,8.7533,651200.0
2012-07-20 12:00:00,12.33,12.34,12.28,12.3,497100.0,8.7462,8.7533,8.7107,8.7249,497100.0
2012-07-20 12:30:00,12.29,12.3,12.26,12.3,654200.0,8.7178,8.7249,8.6965,8.7249,654200.0
2012-07-20 13:00:00,12.3,12.3,12.26,12.27,458300.0,8.7249,8.7249,8.6965,8.7036,458300.0
2012-07-20 13:30:00,12.27,12.28,12.26,12.26,370500.0,8.7036,8.7107,8.6965,8.6965,370500.0
2012-07-20 14:00:00,12.27,12.27,12.25,12.27,501300.0,8.7036,8.7036,8.6894,8.7036,501300.0
2012-07-20 14:30:00,12.26,12.27,12.17,12.25,1038600.0,8.6965,8.7036,8.6327,8.6894,1038600.0
2012-07-20 15:00:00,12.25,12.28,12.24,12.28,567400.0,8.6894,8.7107,8.6823,8.7107,567400.0
2012-07-20 15:30:00,12.28,12.3,12.25,12.26,2016500.0,8.7107,8.7249,8.6894,8.6965,2016500.0
2012-07-23 09:30:00,12.09,12.09,11.95,12.01,1600400.0,8.5759,8.5759,8.4766,8.5192,1600400.0
2012-07-23 10:00:00,12.01,12.03,11.98,12.01,604400.0,8.5192,8.5334,8.4979,8.5192,604400.0
2012-07-23 10:30:00,12.01,12.08,12.0,12.04,567300.0,8.5192,8.5688,8.5121,8.5405,567300.0
2012-07-23 11:00:00,12.04,12.07,12.03,12.06,483900.0,8.5405,8.5617,8.5334,8.5546,483900.0
2012-07-23 11:30:00,12.06,12.08,12.03,12.06,433600.0,8.5546,8.5688,8.5334,8.5546,433600.0
2012-07-23 12:00:00,12.05,12.06,12.01,12.03,438800.0,8.5475,8.5546,8.5192,8.5334,438800.0
2012-07-23 12:30:00,12.03,12.08,12.01,12.06,422600.0,8.5334,8.5688,8.5192,8.5546,422600.0
2012-07-23 13:00:00,12.07,12.07,12.04,12.07,282900.0,8.5617,8.5617,8.5405,8.5617,282900.0
2012-07-23 13:30:00,12.06,12.06,12.01,12.04,486200.0,8.5546,8.5546,8.5192,8.5405,486200.0
2012-07-23 14:00:00,12.04,12.07,12.03,12.04,460600.0,8.5405,8.5617,8.5334,8.5405,460600.0
2012-07-23 14:30:00,12.04,12.07,12.03,12.07,608200.0,8.5405,8.5617,8.5334,8.5617,608200.0
2012-07-23 15:00:00,12.07,12.16,12.04,12.16,828400.0,8.5617,8.6256,8.5405,8.6256,828400.0
2012-07-23 15:30:00,12.16,12.17,12.11,12.11,1493400.0,8.6256,8.6327,8.5901,8.5901,1493400.0
2012-07-24 09:30:00,12.17,12.19,12.07,12.12,695800.0,8.6327,8.6469,8.5617,8.5972,695800.0
2012-07-24 10:00:00,12.12,12.13,12.03,12.04,432600.0,8.5972,8.6043,8.5334,8.5405,432600.0
2012-07-24 10:30:00,12.04,12.09,12.03,12.05,557700.0,8.5405,8.5759,8.5334,8.5475,557700.0
2012-07-24 11:00:00,12.05,12.09,12.04,12.07,530600.0,8.5475,8.5759,8.5405,8.5617,530600.0
2012-07-24 11:30:00,12.07,12.08,12.03,12.04,409300.0,8.5617,8.5688,8.5334,8.5405,409300.0
2012-07-24 12:00:00,12.04,12.04,12.0,12.02,504500.0,8.5405,8.5405,8.5121,8.5263,504500.0
2012-07-24 12:30:00,12.01,12.07,12.0,12.07,391100.0,8.5192,8.5617,8.5121,8.5617,391100.0
2012-07-24 13:00:00,12.07,12.07,12.0,12.0,540600.0,8.5617,8.5617,8.5121,8.5121,540600.0
2012-07-24 13:30:00,12.01,12.03,12.0,12.02,456400.0,8.5192,8.5334,8.5121,8.5263,456400.0
2012-07-24 14:00:00,12.02,12.02,11.97,11.99,847700.0,8.5263,8.5263,8.4908,8.505,847700.0
2012-07-24 14:30:00,12.0,12.02,11.99,12.0,775100.0,8.5121,8.5263,8.505,8.5121,775100.0
2012-07-24 15:00:00,11.99,12.01,11.94,12.0,1758500.0,8.505,8.5192,8.4695,8.5121,1758500.0
2012-07-24 15:30:00,11.99,12.09,11.97,12.06,2557200.0,8.505,8.5759,8.4908,8.5546,2557200.0
2012-07-25 09:30:00,11.99,12.02,11.75,11.77,3153900.0,8.505,8.5263,8.3347,8.3489,3153900.0
2012-07-25 10:00:00,11.77,11.81,11.44,11.48,4267200.0,8.3489,8.3773,8.1149,8.1432,4267200.0
2012-07-25 10:30:00,11.48,11.5,11.11,11.18,5101600.0,8.1432,8.1574,7.8808,7.9304,5101600.0
2012-07-25 11:00:00,11.18,11.31,11.12,11.13,2792000.0,7.9304,8.0226,7.8879,7.895,2792000.0
2012-07-25 11:30:00,11.12,11.25,11.11,11.19,3548100.0,7.8879,7.9801,7.8808,7.9375,3548100.0
2012-07-25 12:00:00,11.19,11.23,11.17,11.23,1690600.0,7.9375,7.9659,7.9233,7.9659,1690600.0
2012-07-25 12:30:00,11.23,11.3,11.21,11.22,1722300.0,7.9659,8.0155,7.9517,7.9588,1722300.0
2012-07-25 13:00:00,11.22,11.29,11.21,11.27,1024100.0,7.9588,8.0085,7.9517,7.9943,1024100.0
2012-07-25 13:30:00,11.26,11.36,11.25,11.27,1435000.0,7.9872,8.0581,7.9801,7.9943,1435000.0
2012-07-25 14:00:00,11.28,11.28,11.2,11.22,1556000.0,8.0014,8.0014,7.9446,7.9588,1556000.0
2012-07-25 14:30:00,11.21,11.23,11.17,11.18,2777700.0,7.9517,7.9659,7.9233,7.9304,2777700.0
2012-07-25 15:00:00,11.19,11.19,11.1,11.11,2136500.0,7.9375,7.9375,7.8737,7.8808,2136500.0
2012-07-25 15:30:00,11.1,11.15,11.05,11.13,4841300.0,7.8737,7.9091,7.8382,7.895,4841300.0
2012-07-26 09:30:00,11.12,11.25,10.98,11.14,2734400.0,7.8879,7.9801,7.7886,7.9021,2734400.0
2012-07-26 10:00:00,11.14,11.21,11.1,11.2,1568100.0,7.9021,7.9517,7.8737,7.9446,1568100.0
2012-07-26 10:30:00,11.19,11.2,11.15,11.2,1409600.0,7.9375,7.9446,7.9091,7.9446,1409600.0
2012-07-26 11:00:00,11.19,11.34,11.19,11.28,1916400.0,7.9375,8.0439,7.9375,8.0014,1916400.0
2012-07-26 11:30:00,11.28,11.28,11.19,11.19,989100.0,8.0014,8.0014,7.9375,7.9375,989100.0
2012-07-26 12:00:00,11.2,11.2,11.13,11.15,977400.0,7.9446,7.9446,7.895,7.9091,977400.0
2012-07-26 12:30:00,11.15,11.16,11.13,11.16,788000.0,7.9091,7.9162,7.895,7.9162,788000.0
2012-07-26 13:00:00,11.16,11.18,11.07,11.1,1379600.0,7.9162,7.9304,7.8524,7.8737,1379600.0
2012-07-26 13:30:00,11.11,11.12,11.08,11.1,955300.0,7.8808,7.8879,7.8595,7.8737,955300.0
2012-07-26 14:00:00,11.1,11.13,11.09,11.1,1455900.0,7.8737,7.895,7.8666,7.8737,1455900.0
2012-07-26 14:30:00,11.1,11.16,11.09,11.14,2921500.0,7.8737,7.9162,7.8666,7.9021,2921500.0
2012-07-26 15:00:00,11.14,11.2,11.13,11.2,1292800.0,7.9021,7.9446,7.895,7.9446,1292800.0
2012-07-26 15:30:00,11.2,11.27,11.19,11.22,3285200.0,7.9446,7.9943,7.9375,7.9588,3285200.0
2012-07-27 09:30:00,11.25,11.36,11.18,11.3,881600.0,7.9801,8.0581,7.9304,8.0155,881600.0
2012-07-27 10:00:00,11.31,11.34,11.29,11.29,705300.0,8.0226,8.0439,8.0085,8.0085,705300.0
2012-07-27 10:30:00,11.3,11.4,11.29,11.4,651700.0,8.0155,8.0865,8.0085,8.0865,651700.0
2012-07-27 11:00:00,11.39,11.41,11.39,11.41,568800.0,8.0794,8.0936,8.0794,8.0936,568800.0
2012-07-27 11:30:00,11.41,11.42,11.38,11.38,611600.0,8.0936,8.1007,8.0723,8.0723,611600.0
2012-07-27 12:00:00,11.39,11.41,11.38,11.41,343700.0,8.0794,8.0936,8.0723,8.0936,343700.0
2012-07-27 12:30:00,11.41,11.42,11.39,11.41,343400.0,8.0936,8.1007,8.0794,8.0936,343400.0
2012-07-27 13:00:00,11.4,11.49,11.39,11.49,953900.0,8.0865,8.1503,8.0794,8.1503,953900.0
2012-07-27 13:30:00,11.48,11.53,11.47,11.5,1329700.0,8.1432,8.1787,8.1361,8.1574,1329700.0
2012-07-27 14:00:00,11.5,11.53,11.49,11.51,642700.0,8.1574,8.1787,8.1503,8.1645,642700.0
2012-07-27 14:30:00,11.5,11.62,11.49,11.62,928200.0,8.1574,8.2425,8.1503,8.2425,928200.0
2012-07-27 15:00:00,11.62,11.63,11.54,11.58,1363200.0,8.2425,8.2496,8.1858,8.2142,1363200.0
2012-07-27 15:30:00,11.58,11.61,11.53,11.54,2437100.0,8.2142,8.2354,8.1787,8.1858,2437100.0
2012-07-30 09:30:00,11.5,11.55,11.47,11.5,835500.0,8.1574,8.1929,8.1361,8.1574,835500.0
2012-07-30 10:00:00,11.5,11.5,11.41,11.45,766000.0,8.1574,8.1574,8.0936,8.1219,766000.0
2012-07-30 10:30:00,11.44,11.45,11.4,11.41,632500.0,8.1149,8.1219,8.0865,8.0936,632500.0
2012-07-30 11:00:00,11.4,11.41,11.35,11.36,1099900.0,8.0865,8.0936,8.051,8.0581,1099900.0
2012-07-30 11:30:00,11.36,11.38,11.35,11.38,525400.0,8.0581,8.0723,8.051,8.0723,525400.0
2012-07-30 12:00:00,11.38,11.38,11.35,11.37,440800.0,8.0723,8.0723,8.051,8.0652,440800.0
2012-07-30 12:30:00,11.36,11.39,11.35,11.36,476700.0,8.0581,8.0794,8.051,8.0581,476700.0
2012-07-30 13:00:00,11.36,11.4,11.35,11.38,290900.0,8.0581,8.0865,8.051,8.0723,290900.0
2012-07-30 13:30:00,11.38,11.42,11.37,11.42,690300.0,8.0723,8.1007,8.0652,8.1007,690300.0
2012-07-30 14:00:00,11.41,11.42,11.38,11.39,473600.0,8.0936,8.1007,8.0723,8.0794,473600.0
2012-07-30 14:30:00,11.4,11.43,11.39,11.42,420800.0,8.0865,8.1078,8.0794,8.1007,420800.0
2012-07-30 15:00:00,11.42,11.45,11.41,11.44,806600.0,8.1007,8.1219,8.0936,8.1149,806600.0
2012-07-30 15:30:00,11.45,11.48,11.4,11.41,1629100.0,8.1219,8.1432,8.0865,8.0936,1629100.0
2012-07-31 09:30:00,11.4,11.48,11.37,11.4,701500.0,8.0865,8.1432,8.0652,8.0865,701500.0
2012-07-31 10:00:00,11.4,11.49,11.36,11.45,751900.0,8.0865,8.1503,8.0581,8.1219,751900.0
2012-07-31 10:30:00,11.44,11.45,11.38,11.38,906400.0,8.1149,8.1219,8.0723,8.0723,906400.0
2012-07-31 11:00:00,11.38,11.43,11.38,11.43,374300.0,8.0723,8.1078,8.0723,8.1078,374300.0
2012-07-31 11:30:00,11.43,11.43,11.4,11.4,546100.0,8.1078,8.1078,8.0865,8.0865,546100.0
2012-07-31 12:00:00,11.4,11.41,11.31,11.33,464000.0,8.0865,8.0936,8.0226,8.0368,464000.0
2012-07-31 12:30:00,11.33,11.36,11.32,11.35,805300.0,8.0368,8.0581,8.0297,8.051,805300.0
2012-07-31 13:00:00,11.35,11.45,11.35,11.45,583400.0,8.051,8.1219,8.051,8.1219,583400.0
2012-07-31 13:30:00,11.44,11.46,11.43,11.43,573600.0,8.1149,8.129,8.1078,8.1078,573600.0
2012-07-31 14:00:00,11.44,11.45,11.4,11.45,486800.0,8.1149,8.1219,8.0865,8.1219,486800.0
2012-07-31 14:30:00,11.45,11.47,11.44,11.44,707500.0,8.1219,8.1361,8.1149,8.1149,707500.0
2012-07-31 15:00:00,11.44,11.46,11.42,11.46,598000.0,8.1149,8.129,8.1007,8.129,598000.0
2012-07-31 15:30:00,11.46,11.46,11.4,11.4,2662200.0,8.129,8.129,8.0865,8.0865,2662200.0
2012-08-01 09:30:00,11.43,11.45,10.62,11.13,14149600.0,8.1078,8.1219,7.5332,7.895,14149600.0
2012-08-01 10:00:00,11.13,11.23,11.08,11.21,1605500.0,7.895,7.9659,7.8595,7.9517,1605500.0
2012-08-01 10:30:00,11.21,11.39,11.21,11.27,1028300.0,7.9517,8.0794,7.9517,7.9943,1028300.0
2012-08-01 11:00:00,11.28,11.28,11.22,11.26,535400.0,8.0014,8.0014,7.9588,7.9872,535400.0
2012-08-01 11:30:00,11.25,11.28,11.25,11.28,418500.0,7.9801,8.0014,7.9801,8.0014,418500.0
2012-08-01 12:00:00,11.28,11.36,11.27,11.32,772800.0,8.0014,8.0581,7.9943,8.0297,772800.0
2012-08-01 12:30:00,11.32,11.33,11.29,11.3,513700.0,8.0297,8.0368,8.0085,8.0155,513700.0
2012-08-01 13:00:00,11.3,11.34,11.29,11.32,613900.0,8.0155,8.0439,8.0085,8.0297,613900.0
2012-08-01 13:30:00,11.31,11.42,11.31,11.36,1107400.0,8.0226,8.1007,8.0226,8.0581,1107400.0
2012-08-01 14:00:00,11.35,11.38,11.27,11.38,1406900.0,8.051,8.0723,7.9943,8.0723,1406900.0
2012-08-01 14:30:00,11.38,11.4,11.34,11.39,1176900.0,8.0723,8.0865,8.0439,8.0794,1176900.0
2012-08-01 15:00:00,11.39,11.41,11.32,11.36,969800.0,8.0794,8.0936,8.0297,8.0581,969800.0
2012-08-01 15:30:00,11.36,11.36,11.29,11.3,1608400.0,8.0581,8.0581,8.0085,8.0155,1608400.0
2012-08-02 09:30:00,11.14,11.27,11.11,11.22,998200.0,7.9021,7.9943,7.8808,7.9588,998200.0
2012-08-02 10:00:00,11.22,11.31,11.21,11.3,682500.0,7.9588,8.0226,7.9517,8.0155,682500.0
2012-08-02 10:30:00,11.31,11.31,11.19,11.22,737200.0,8.0226,8.0226,7.9375,7.9588,737200.0
2012-08-02 11:00:00,11.22,11.23,11.14,11.14,604300.0,7.9588,7.9659,7.9021,7.9021,604300.0
2012-08-02 11:30:00,11.15,11.15,11.1,11.12,679700.0,7.9091,7.9091,7.8737,7.8879,679700.0
2012-08-02 12:00:00,11.12,11.13,11.12,11.12,158200.0,7.8879,7.895,7.8879,7.8879,158200.0
2012-08-02 12:30:00,11.12,11.13,11.06,11.09,715200.0,7.8879,7.895,7.8453,7.8666,715200.0
2012-08-02 13:00:00,11.09,11.09,11.07,11.08,207800.0,7.8666,7.8666,7.8524,7.8595,207800.0
2012-08-02 13:30:00,11.08,11.1,11.07,11.07,412600.0,7.8595,7.8737,7.8524,7.8524,412600.0
2012-08-02 14:00:00,11.07,11.08,11.06,11.08,337700.0,7.8524,7.8595,7.8453,7.8595,337700.0
2012-08-02 14:30:00,11.08,11.12,11.06,11.1,509300.0,7.8595,7.8879,7.8453,7.8737,509300.0
2012-08-02 15:00:00,11.1,11.16,11.1,11.16,693600.0,7.8737,7.9162,7.8737,7.9162,693600.0
2012-08-02 15:30:00,11.15,11.23,11.15,11.23,3104600.0,7.9091,7.9659,7.9091,7.9659,3104600.0
2012-08-03 09:30:00,11.36,11.42,11.23,11.38,1271900.0,8.0581,8.1007,7.9659,8.0723,1271900.0
2012-08-03 10:00:00,11.39,11.43,11.36,11.36,388200.0,8.0794,8.1078,8.0581,8.0581,388200.0
2012-08-03 10:30:00,11.36,11.37,11.27,11.32,368300.0,8.0581,8.0652,7.9943,8.0297,368300.0
2012-08-03 11:00:00,11.31,11.38,11.3,11.38,319300.0,8.0226,8.0723,8.0155,8.0723,319300.0
2012-08-03 11:30:00,11.37,11.4,11.36,11.39,416800.0,8.0652,8.0865,8.0581,8.0794,416800.0
2012-08-03 12:00:00,11.4,11.41,11.38,11.38,300800.0,8.0865,8.0936,8.0723,8.0723,300800.0
2012-08-03 12:30:00,11.38,11.39,11.35,11.36,661300.0,8.0723,8.0794,8.051,8.0581,661300.0
2012-08-03 13:00:00,11.37,11.37,11.31,11.32,267700.0,8.0652,8.0652,8.0226,8.0297,267700.0
2012-08-03 13:30:00,11.32,11.34,11.31,11.33,384600.0,8.0297,8.0439,8.0226,8.0368,384600.0
2012-08-03 14:00:00,11.34,11.37,11.33,11.37,390600.0,8.0439,8.0652,8.0368,8.0652,390600.0
2012-08-03 14:30:00,11.37,11.39,11.36,11.38,715600.0,8.0652,8.0794,8.0581,8.0723,715600.0
2012-08-03 15:00:00,11.38,11.39,11.36,11.37,833000.0,8.0723,8.0794,8.0581,8.0652,833000.0
2012-08-03 15:30:00,11.37,11.38,11.33,11.35,2576200.0,8.0652,8.0723,8.0368,8.051,2576200.0
2012-08-06 09:30:00,11.41,11.41,11.32,11.35,696600.0,8.0936,8.0936,8.0297,8.051,696600.0
2012-08-06 10:00:00,11.34,11.41,11.34,11.38,1069500.0,8.0439,8.0936,8.0439,8.0723,1069500.0
2012-08-06 10:30:00,11.39,11.42,11.37,11.38,449400.0,8.0794,8.1007,8.0652,8.0723,449400.0
2012-08-06 11:00:00,11.38,11.41,11.37,11.4,303600.0,8.0723,8.0936,8.0652,8.0865,303600.0
2012-08-06 11:30:00,11.39,11.39,11.35,11.35,300200.0,8.0794,8.0794,8.051,8.051,300200.0
2012-08-06 12:00:00,11.36,11.36,11.33,11.34,224300.0,8.0581,8.0581,8.0368,8.0439,224300.0
2012-08-06 12:30:00,11.33,11.39,11.32,11.36,833700.0,8.0368,8.0794,8.0297,8.0581,833700.0
2012-08-06 13:00:00,11.36,11.38,11.35,11.36,488400.0,8.0581,8.0723,8.051,8.0581,488400.0
2012-08-06 13:30:00,11.36,11.36,11.32,11.32,435700.0,8.0581,8.0581,8.0297,8.0297,435700.0
2012-08-06 14:00:00,11.33,11.33,11.26,11.28,866000.0,8.0368,8.0368,7.9872,8.0014,866000.0
2012-08-06 14:30:00,11.28,11.32,11.27,11.32,594000.0,8.0014,8.0297,7.9943,8.0297,594000.0
2012-08-06 15:00:00,11.32,11.36,11.32,11.32,717000.0,8.0297,8.0581,8.0297,8.0297,717000.0
2012-08-06 15:30:00,11.32,11.33,11.27,11.28,2418200.0,8.0297,8.0368,7.9943,8.0014,2418200.0
2012-08-07 09:30:00,11.32,11.46,11.32,11.37,1084900.0,8.0297,8.129,8.0297,8.0652,1084900.0
2012-08-07 10:00:00,11.37,11.5,11.37,11.49,1135500.0,8.0652,8.1574,8.0652,8.1503,1135500.0
2012-08-07 10:30:00,11.5,11.52,11.43,11.46,1094200.0,8.1574,8.1716,8.1078,8.129,1094200.0
2012-08-07 11:00:00,11.46,11.48,11.42,11.45,938700.0,8.129,8.1432,8.1007,8.1219,938700.0
2012-08-07 11:30:00,11.45,11.5,11.44,11.5,616300.0,8.1219,8.1574,8.1149,8.1574,616300.0
2012-08-07 12:00:00,11.5,11.53,11.48,11.52,549900.0,8.1574,8.1787,8.1432,8.1716,549900.0
2012-08-07 12:30:00,11.53,11.54,11.49,11.49,634800.0,8.1787,8.1858,8.1503,8.1503,634800.0
2012-08-07 13:00:00,11.49,11.5,11.48,11.5,336500.0,8.1503,8.1574,8.1432,8.1574,336500.0
2012-08-07 13:30:00,11.5,11.53,11.49,11.52,1180600.0,8.1574,8.1787,8.1503,8.1716,1180600.0
2012-08-07 14:00:00,11.52,11.55,11.52,11.54,1080100.0,8.1716,8.1929,8.1716,8.1858,1080100.0
2012-08-07 14:30:00,11.55,11.58,11.54,11.58,788000.0,8.1929,8.2142,8.1858,8.2142,788000.0
2012-08-07 15:00:00,11.57,11.58,11.52,11.53,1103700.0,8.2071,8.2142,8.1716,8.1787,1103700.0
2012-08-07 15:30:00,11.54,11.57,11.51,11.53,3353800.0,8.1858,8.2071,8.1645,8.1787,3353800.0
2012-08-08 09:30:00,11.48,11.6,11.48,11.56,865000.0,8.1432,8.2283,8.1432,8.2,865000.0
2012-08-08 10:00:00,11.57,11.73,11.56,11.68,1293700.0,8.2071,8.3206,8.2,8.2851,1293700.0
2012-08-08 10:30:00,11.68,11.68,11.63,11.66,1046900.0,8.2851,8.2851,8.2496,8.2709,1046900.0
2012-08-08 11:00:00,11.66,11.67,11.59,11.6,1005100.0,8.2709,8.278,8.2213,8.2283,1005100.0
2012-08-08 11:30:00,11.61,11.61,11.57,11.6,687700.0,8.2354,8.2354,8.2071,8.2283,687700.0
2012-08-08 12:00:00,11.6,11.6,11.58,11.6,932600.0,8.2283,8.2283,8.2142,8.2283,932600.0
2012-08-08 12:30:00,11.6,11.6,11.53,11.54,1113900.0,8.2283,8.2283,8.1787,8.1858,1113900.0
2012-08-08 13:00:00,11.54,11.58,11.54,11.56,592100.0,8.1858,8.2142,8.1858,8.2,592100.0
2012-08-08 13:30:00,11.55,11.58,11.54,11.55,423600.0,8.1929,8.2142,8.1858,8.1929,423600.0
2012-08-08 14:00:00,11.56,11.57,11.54,11.57,641900.0,8.2,8.2071,8.1858,8.2071,641900.0
2012-08-08 14:30:00,11.57,11.58,11.52,11.55,1955700.0,8.2071,8.2142,8.1716,8.1929,1955700.0
2012-08-08 15:00:00,11.56,11.63,11.55,11.63,2085100.0,8.2,8.2496,8.1929,8.2496,2085100.0
2012-08-08 15:30:00,11.63,11.64,11.57,11.6,3338000.0,8.2496,8.2567,8.2071,8.2283,3338000.0
2012-08-09 09:30:00,11.56,11.59,11.45,11.48,1394600.0,8.2,8.2213,8.1219,8.1432,1394600.0
2012-08-09 10:00:00,11.49,11.5,11.43,11.47,1119300.0,8.1503,8.1574,8.1078,8.1361,1119300.0
2012-08-09 10:30:00,11.47,11.64,11.46,11.64,930900.0,8.1361,8.2567,8.129,8.2567,930900.0
2012-08-09 11:00:00,11.63,11.64,11.59,11.61,1179500.0,8.2496,8.2567,8.2213,8.2354,1179500.0
2012-08-09 11:30:00,11.6,11.61,11.54,11.58,1417100.0,8.2283,8.2354,8.1858,8.2142,1417100.0
2012-08-09 12:00:00,11.57,11.64,11.56,11.62,564700.0,8.2071,8.2567,8.2,8.2425,564700.0
2012-08-09 12:30:00,11.61,11.63,11.59,11.62,360400.0,8.2354,8.2496,8.2213,8.2425,360400.0
2012-08-09 13:00:00,11.63,11.63,11.59,11.6,283600.0,8.2496,8.2496,8.2213,8.2283,283600.0
2012-08-09 13:30:00,11.6,11.61,11.56,11.59,1798600.0,8.2283,8.2354,8.2,8.2213,1798600.0
2012-08-09 14:00:00,11.59,11.6,11.57,11.59,516100.0,8.2213,8.2283,8.2071,8.2213,516100.0
2012-08-09 14:30:00,11.59,11.62,11.58,11.59,877800.0,8.2213,8.2425,8.2142,8.2213,877800.0
2012-08-09 15:00:00,11.59,11.59,11.56,11.58,869100.0,8.2213,8.2213,8.2,8.2142,869100.0
2012-08-09 15:30:00,11.59,11.6,11.57,11.58,1556000.0,8.2213,8.2283,8.2071,8.2142,1556000.0
2012-08-10 09:30:00,11.55,11.59,11.47,11.55,623100.0,8.1929,8.2213,8.1361,8.1929,623100.0
2012-08-10 10:00:00,11.56,11.6,11.52,11.53,339900.0,8.2,8.2283,8.1716,8.1787,339900.0
2012-08-10 10:30:00,11.53,11.55,11.51,11.51,321900.0,8.1787,8.1929,8.1645,8.1645,321900.0
2012-08-10 11:00:00,11.52,11.55,11.48,11.53,818200.0,8.1716,8.1929,8.1432,8.1787,818200.0
2012-08-10 11:30:00,11.53,11.57,11.51,11.56,268100.0,8.1787,8.2071,8.1645,8.2,268100.0
2012-08-10 12:00:00,11.57,11.57,11.56,11.56,138700.0,8.2071,8.2071,8.2,8.2,138700.0
2012-08-10 12:30:00,11.57,11.57,11.52,11.54,247600.0,8.2071,8.2071,8.1716,8.1858,247600.0
2012-08-10 13:00:00,11.53,11.54,11.51,11.51,201500.0,8.1787,8.1858,8.1645,8.1645,201500.0
2012-08-10 13:30:00,11.52,11.57,11.51,11.56,330200.0,8.1716,8.2071,8.1645,8.2,330200.0
2012-08-10 14:00:00,11.57,11.57,11.54,11.55,293900.0,8.2071,8.2071,8.1858,8.1929,293900.0
2012-08-10 14:30:00,11.56,11.57,11.53,11.56,311600.0,8.2,8.2071,8.1787,8.2,311600.0
2012-08-10 15:00:00,11.57,11.57,11.53,11.54,568600.0,8.2071,8.2071,8.1787,8.1858,568600.0
2012-08-10 15:30:00,11.55,11.59,11.53,11.57,1673500.0,8.1929,8.2213,8.1787,8.2071,1673500.0
2012-08-13 09:30:00,11.58,11.72,11.56,11.7,1300800.0,8.2142,8.3135,8.2,8.2993,1300800.0
2012-08-13 10:00:00,11.7,11.71,11.55,11.55,622000.0,8.2993,8.3064,8.1929,8.1929,622000.0
2012-08-13 10:30:00,11.56,11.56,11.51,11.51,320700.0,8.2,8.2,8.1645,8.1645,320700.0
2012-08-13 11:00:00,11.51,11.55,11.5,11.53,468200.0,8.1645,8.1929,8.1574,8.1787,468200.0
2012-08-13 11:30:00,11.53,11.55,11.52,11.53,264200.0,8.1787,8.1929,8.1716,8.1787,264200.0
2012-08-13 12:00:00,11.52,11.53,11.45,11.5,2682400.0,8.1716,8.1787,8.1219,8.1574,2682400.0
2012-08-13 12:30:00,11.5,11.53,11.49,11.53,627500.0,8.1574,8.1787,8.1503,8.1787,627500.0
2012-08-13 13:00:00,11.53,11.53,11.51,11.52,90300.0,8.1787,8.1787,8.1645,8.1716,90300.0
2012-08-13 13:30:00,11.51,11.54,11.51,11.54,395900.0,8.1645,8.1858,8.1645,8.1858,395900.0
2012-08-13 14:00:00,11.54,11.56,11.52,11.54,392500.0,8.1858,8.2,8.1716,8.1858,392500.0
2012-08-13 14:30:00,11.54,11.55,11.5,11.5,978100.0,8.1858,8.1929,8.1574,8.1574,978100.0
2012-08-13 15:00:00,11.51,11.53,11.51,11.53,342900.0,8.1645,8.1787,8.1645,8.1787,342900.0
2012-08-13 15:30:00,11.53,11.54,11.51,11.53,2515600.0,8.1787,8.1858,8.1645,8.1787,2515600.0
2012-08-14 09:30:00,11.58,11.62,11.52,11.54,1159800.0,8.2142,8.2425,8.1716,8.1858,1159800.0
2012-08-14 10:00:00,11.55,11.56,11.5,11.51,767600.0,8.1929,8.2,8.1574,8.1645,767600.0
2012-08-14 10:30:00,11.51,11.55,11.48,11.51,512000.0,8.1645,8.1929,8.1432,8.1645,512000.0
2012-08-14 11:00:00,11.51,11.54,11.5,11.53,481900.0,8.1645,8.1858,8.1574,8.1787,481900.0
2012-08-14 11:30:00,11.53,11.58,11.53,11.58,389800.0,8.1787,8.2142,8.1787,8.2142,389800.0
2012-08-14 12:00:00,11.58,11.6,11.56,11.57,355800.0,8.2142,8.2283,8.2,8.2071,355800.0
2012-08-14 12:30:00,11.57,11.58,11.5,11.5,834400.0,8.2071,8.2142,8.1574,8.1574,834400.0
2012-08-14 13:00:00,11.5,11.53,11.48,11.5,590300.0,8.1574,8.1787,8.1432,8.1574,590300.0
2012-08-14 13:30:00,11.51,11.52,11.5,11.51,320400.0,8.1645,8.1716,8.1574,8.1645,320400.0
2012-08-14 14:00:00,11.51,11.53,11.51,11.51,708000.0,8.1645,8.1787,8.1645,8.1645,708000.0
2012-08-14 14:30:00,11.51,11.54,11.51,11.54,467300.0,8.1645,8.1858,8.1645,8.1858,467300.0
2012-08-14 15:00:00,11.54,11.54,11.5,11.51,701900.0,8.1858,8.1858,8.1574,8.1645,701900.0
2012-08-14 15:30:00,11.51,11.52,11.48,11.52,3477500.0,8.1645,8.1716,8.1432,8.1716,3477500.0
2012-08-15 09:30:00,11.53,11.56,11.5,11.53,695400.0,8.1787,8.2,8.1574,8.1787,695400.0
2012-08-15 10:00:00,11.53,11.53,11.47,11.48,602900.0,8.1787,8.1787,8.1361,8.1432,602900.0
2012-08-15 10:30:00,11.48,11.5,11.47,11.49,1015500.0,8.1432,8.1574,8.1361,8.1503,1015500.0
2012-08-15 11:00:00,11.5,11.54,11.48,11.52,946400.0,8.1574,8.1858,8.1432,8.1716,946400.0
2012-08-15 11:30:00,11.52,11.57,11.51,11.57,442500.0,8.1716,8.2071,8.1645,8.2071,442500.0
2012-08-15 12:00:00,11.57,11.58,11.54,11.57,569100.0,8.2071,8.2142,8.1858,8.2071,569100.0
2012-08-15 12:30:00,11.57,11.58,11.57,11.58,163800.0,8.2071,8.2142,8.2071,8.2142,163800.0
2012-08-15 13:00:00,11.57,11.58,11.53,11.56,688500.0,8.2071,8.2142,8.1787,8.2,688500.0
2012-08-15 13:30:00,11.55,11.56,11.54,11.56,519300.0,8.1929,8.2,8.1858,8.2,519300.0
2012-08-15 14:00:00,11.55,11.58,11.55,11.57,638200.0,8.1929,8.2142,8.1929,8.2071,638200.0
2012-08-15 14:30:00,11.58,11.6,11.57,11.59,979300.0,8.2142,8.2283,8.2071,8.2213,979300.0
2012-08-15 15:00:00,11.59,11.62,11.57,11.6,1151500.0,8.2213,8.2425,8.2071,8.2283,1151500.0
2012-08-15 15:30:00,11.6,11.61,11.58,11.6,1753000.0,8.2283,8.2354,8.2142,8.2283,1753000.0
2012-08-16 09:30:00,11.6,11.68,11.59,11.66,1013700.0,8.2283,8.2851,8.2213,8.2709,1013700.0
2012-08-16 10:00:00,11.66,11.67,11.6,11.6,848700.0,8.2709,8.278,8.2283,8.2283,848700.0
2012-08-16 10:30:00,11.61,11.65,11.6,11.62,662900.0,8.2354,8.2638,8.2283,8.2425,662900.0
2012-08-16 11:00:00,11.62,11.63,11.6,11.61,588500.0,8.2425,8.2496,8.2283,8.2354,588500.0
2012-08-16 11:30:00,11.61,11.66,11.59,11.65,871700.0,8.2354,8.2709,8.2213,8.2638,871700.0
2012-08-16 12:00:00,11.66,11.66,11.64,11.64,229600.0,8.2709,8.2709,8.2567,8.2567,229600.0
2012-08-16 12:30:00,11.64,11.67,11.62,11.67,537000.0,8.2567,8.278,8.2425,8.278,537000.0
2012-08-16 13:00:00,11.67,11.67,11.66,11.66,244800.0,8.278,8.278,8.2709,8.2709,244800.0
2012-08-16 13:30:00,11.66,11.66,11.61,11.61,571800.0,8.2709,8.2709,8.2354,8.2354,571800.0
2012-08-16 14:00:00,11.62,11.65,11.61,11.61,629300.0,8.2425,8.2638,8.2354,8.2354,629300.0
2012-08-16 14:30:00,11.62,11.66,11.61,11.65,484500.0,8.2425,8.2709,8.2354,8.2638,484500.0
2012-08-16 15:00:00,11.65,11.75,11.65,11.74,1728600.0,8.2638,8.3347,8.2638,8.3277,1728600.0
2012-08-16 15:30:00,11.74,11.75,11.72,11.75,2990800.0,8.3277,8.3347,8.3135,8.3347,2990800.0
2012-08-17 09:30:00,11.8,11.9,11.75,11.87,1917500.0,8.3702,8.4411,8.3347,8.4199,1917500.0
2012-08-17 10:00:00,11.87,11.99,11.84,11.85,1860900.0,8.4199,8.505,8.3986,8.4057,1860900.0
2012-08-17 10:30:00,11.85,11.9,11.84,11.87,1096200.0,8.4057,8.4411,8.3986,8.4199,1096200.0
2012-08-17 11:00:00,11.87,11.89,11.86,11.89,491400.0,8.4199,8.4341,8.4128,8.4341,491400.0
2012-08-17 11:30:00,11.88,11.9,11.86,11.87,799800.0,8.427,8.4411,8.4128,8.4199,799800.0
2012-08-17 12:00:00,11.88,11.89,11.87,11.89,324300.0,8.427,8.4341,8.4199,8.4341,324300.0
2012-08-17 12:30:00,11.88,11.92,11.88,11.92,905000.0,8.427,8.4553,8.427,8.4553,905000.0
2012-08-17 13:00:00,11.92,11.94,11.91,11.94,721300.0,8.4553,8.4695,8.4482,8.4695,721300.0
2012-08-17 13:30:00,11.94,11.94,11.92,11.92,544600.0,8.4695,8.4695,8.4553,8.4553,544600.0
2012-08-17 14:00:00,11.92,11.95,11.9,11.94,839700.0,8.4553,8.4766,8.4411,8.4695,839700.0
2012-08-17 14:30:00,11.94,11.98,11.93,11.97,980300.0,8.4695,8.4979,8.4624,8.4908,980300.0
2012-08-17 15:00:00,11.98,12.0,11.97,11.99,1060900.0,8.4979,8.5121,8.4908,8.505,1060900.0
2012-08-17 15:30:00,11.98,12.0,11.95,11.98,2542900.0,8.4979,8.5121,8.4766,8.4979,2542900.0
2012-08-20 09:30:00,11.95,11.97,11.81,11.9,1219900.0,8.4766,8.4908,8.3773,8.4411,1219900.0
2012-08-20 10:00:00,11.91,11.91,11.85,11.87,1064200.0,8.4482,8.4482,8.4057,8.4199,1064200.0
2012-08-20 10:30:00,11.88,11.9,11.84,11.88,976900.0,8.427,8.4411,8.3986,8.427,976900.0
2012-08-20 11:00:00,11.88,11.88,11.85,11.88,506900.0,8.427,8.427,8.4057,8.427,506900.0
2012-08-20 11:30:00,11.88,11.9,11.86,11.88,755400.0,8.427,8.4411,8.4128,8.427,755400.0
2012-08-20 12:00:00,11.87,11.9,11.87,11.89,392600.0,8.4199,8.4411,8.4199,8.4341,392600.0
2012-08-20 12:30:00,11.9,11.91,11.88,11.9,704500.0,8.4411,8.4482,8.427,8.4411,704500.0
2012-08-20 13:00:00,11.9,11.9,11.89,11.9,308200.0,8.4411,8.4411,8.4341,8.4411,308200.0
2012-08-20 13:30:00,11.9,11.93,11.89,11.92,482200.0,8.4411,8.4624,8.4341,8.4553,482200.0
2012-08-20 14:00:00,11.93,11.96,11.92,11.96,365200.0,8.4624,8.4837,8.4553,8.4837,365200.0
2012-08-20 14:30:00,11.96,11.97,11.94,11.95,592000.0,8.4837,8.4908,8.4695,8.4766,592000.0
2012-08-20 15:00:00,11.95,11.99,11.94,11.97,1025700.0,8.4766,8.505,8.4695,8.4908,1025700.0
2012-08-20 15:30:00,11.97,12.0,11.96,11.99,2775100.0,8.4908,8.5121,8.4837,8.505,2775100.0
2012-08-21 09:30:00,12.02,12.13,11.98,12.05,1186900.0,8.5263,8.6043,8.4979,8.5475,1186900.0
2012-08-21 10:00:00,12.06,12.1,12.02,12.03,875500.0,8.5546,8.583,8.5263,8.5334,875500.0
2012-08-21 10:30:00,12.03,12.04,11.98,12.0,1246000.0,8.5334,8.5405,8.4979,8.5121,1246000.0
2012-08-21 11:00:00,12.0,12.03,11.96,11.96,970900.0,8.5121,8.5334,8.4837,8.4837,970900.0
2012-08-21 11:30:00,11.96,11.98,11.94,11.96,489800.0,8.4837,8.4979,8.4695,8.4837,489800.0
2012-08-21 12:00:00,11.96,11.98,11.88,11.91,995500.0,8.4837,8.4979,8.427,8.4482,995500.0
2012-08-21 12:30:00,11.91,11.96,11.9,11.96,443700.0,8.4482,8.4837,8.4411,8.4837,443700.0
2012-08-21 13:00:00,11.96,11.96,11.9,11.91,337200.0,8.4837,8.4837,8.4411,8.4482,337200.0
2012-08-21 13:30:00,11.9,11.93,11.84,11.9,1063300.0,8.4411,8.4624,8.3986,8.4411,1063300.0
2012-08-21 14:00:00,11.89,11.91,11.84,11.86,445900.0,8.4341,8.4482,8.3986,8.4128,445900.0
2012-08-21 14:30:00,11.86,11.88,11.83,11.87,389400.0,8.4128,8.427,8.3915,8.4199,389400.0
2012-08-21 15:00:00,11.87,11.88,11.8,11.82,693100.0,8.4199,8.427,8.3702,8.3844,693100.0
2012-08-21 15:30:00,11.82,11.87,11.81,11.85,1241800.0,8.3844,8.4199,8.3773,8.4057,1241800.0
2012-08-22 09:30:00,11.85,11.86,11.76,11.79,664300.0,8.4057,8.4128,8.3418,8.3631,664300.0
2012-08-22 10:00:00,11.79,11.8,11.66,11.72,773900.0,8.3631,8.3702,8.2709,8.3135,773900.0
2012-08-22 10:30:00,11.71,11.73,11.6,11.64,802200.0,8.3064,8.3206,8.2283,8.2567,802200.0
2012-08-22 11:00:00,11.64,11.65,11.6,11.61,401700.0,8.2567,8.2638,8.2283,8.2354,401700.0
2012-08-22 11:30:00,11.6,11.61,11.57,11.61,658900.0,8.2283,8.2354,8.2071,8.2354,658900.0
2012-08-22 12:00:00,11.61,11.64,11.61,11.64,347000.0,8.2354,8.2567,8.2354,8.2567,347000.0
2012-08-22 12:30:00,11.64,11.64,11.58,11.58,620800.0,8.2567,8.2567,8.2142,8.2142,620800.0
2012-08-22 13:00:00,11.59,11.63,11.58,11.62,328000.0,8.2213,8.2496,8.2142,8.2425,328000.0
2012-08-22 13:30:00,11.63,11.66,11.61,11.62,665800.0,8.2496,8.2709,8.2354,8.2425,665800.0
2012-08-22 14:00:00,11.63,11.73,11.63,11.69,985700.0,8.2496,8.3206,8.2496,8.2922,985700.0
2012-08-22 14:30:00,11.69,11.77,11.69,11.76,894000.0,8.2922,8.3489,8.2922,8.3418,894000.0
2012-08-22 15:00:00,11.77,11.8,11.71,11.72,877100.0,8.3489,8.3702,8.3064,8.3135,877100.0
2012-08-22 15:30:00,11.73,11.77,11.71,11.74,1747600.0,8.3206,8.3489,8.3064,8.3277,1747600.0
2012-08-23 09:30:00,11.66,11.67,11.5,11.5,1048900.0,8.2709,8.278,8.1574,8.1574,1048900.0
2012-08-23 10:00:00,11.5,11.58,11.5,11.58,851000.0,8.1574,8.2142,8.1574,8.2142,851000.0
2012-08-23 10:30:00,11.58,11.63,11.55,11.56,892200.0,8.2142,8.2496,8.1929,8.2,892200.0
2012-08-23 11:00:00,11.56,11.63,11.53,11.6,1182700.0,8.2,8.2496,8.1787,8.2283,1182700.0
2012-08-23 11:30:00,11.61,11.61,11.54,11.55,328000.0,8.2354,8.2354,8.1858,8.1929,328000.0
2012-08-23 12:00:00,11.55,11.56,11.51,11.53,525700.0,8.1929,8.2,8.1645,8.1787,525700.0
2012-08-23 12:30:00,11.53,11.57,11.52,11.57,949500.0,8.1787,8.2071,8.1716,8.2071,949500.0
2012-08-23 13:00:00,11.57,11.57,11.51,11.54,1016100.0,8.2071,8.2071,8.1645,8.1858,1016100.0
2012-08-23 13:30:00,11.54,11.56,11.52,11.55,612300.0,8.1858,8.2,8.1716,8.1929,612300.0
2012-08-23 14:00:00,11.54,11.57,11.53,11.54,369500.0,8.1858,8.2071,8.1787,8.1858,369500.0
2012-08-23 14:30:00,11.55,11.57,11.54,11.55,239400.0,8.1929,8.2071,8.1858,8.1929,239400.0
2012-08-23 15:00:00,11.55,11.59,11.54,11.57,461000.0,8.1929,8.2213,8.1858,8.2071,461000.0
2012-08-23 15:30:00,11.57,11.57,11.53,11.56,1327700.0,8.2071,8.2071,8.1787,8.2,1327700.0
2012-08-24 09:30:00,11.52,11.53,11.34,11.38,1356600.0,8.1716,8.1787,8.0439,8.0723,1356600.0
2012-08-24 10:00:00,11.38,11.4,11.35,11.37,788100.0,8.0723,8.0865,8.051,8.0652,788100.0
2012-08-24 10:30:00,11.37,11.44,11.36,11.4,780500.0,8.0652,8.1149,8.0581,8.0865,780500.0
2012-08-24 11:00:00,11.4,11.46,11.4,11.43,1267100.0,8.0865,8.129,8.0865,8.1078,1267100.0
2012-08-24 11:30:00,11.43,11.45,11.4,11.4,429800.0,8.1078,8.1219,8.0865,8.0865,429800.0
2012-08-24 12:00:00,11.41,11.41,11.39,11.41,605200.0,8.0936,8.0936,8.0794,8.0936,605200.0
2012-08-24 12:30:00,11.41,11.45,11.39,11.44,410800.0,8.0936,8.1219,8.0794,8.1149,410800.0
2012-08-24 13:00:00,11.44,11.44,11.41,11.41,191100.0,8.1149,8.1149,8.0936,8.0936,191100.0
2012-08-24 13:30:00,11.42,11.49,11.41,11.48,484500.0,8.1007,8.1503,8.0936,8.1432,484500.0
2012-08-24 14:00:00,11.48,11.49,11.46,11.48,411300.0,8.1432,8.1503,8.129,8.1432,411300.0
2012-08-24 14:30:00,11.47,11.48,11.44,11.45,561400.0,8.1361,8.1432,8.1149,8.1219,561400.0
2012-08-24 15:00:00,11.46,11.49,11.45,11.48,739100.0,8.129,8.1503,8.1219,8.1432,739100.0
2012-08-24 15:30:00,11.49,11.53,11.47,11.52,2290100.0,8.1503,8.1787,8.1361,8.1716,2290100.0
2012-08-27 09:30:00,11.53,11.6,11.47,11.56,798500.0,8.1787,8.2283,8.1361,8.2,798500.0
2012-08-27 10:00:00,11.55,11.6,11.53,11.56,450300.0,8.1929,8.2283,8.1787,8.2,450300.0
2012-08-27 10:30:00,11.57,11.59,11.54,11.57,248600.0,8.2071,8.2213,8.1858,8.2071,248600.0
2012-08-27 11:00:00,11.56,11.61,11.55,11.6,304900.0,8.2,8.2354,8.1929,8.2283,304900.0
2012-08-27 11:30:00,11.6,11.62,11.59,11.59,505300.0,8.2283,8.2425,8.2213,8.2213,505300.0
2012-08-27 12:00:00,11.59,11.6,11.57,11.58,332400.0,8.2213,8.2283,8.2071,8.2142,332400.0
2012-08-27 12:30:00,11.58,11.59,11.55,11.57,432800.0,8.2142,8.2213,8.1929,8.2071,432800.0
2012-08-27 13:00:00,11.58,11.58,11.55,11.58,272700.0,8.2142,8.2142,8.1929,8.2142,272700.0
2012-08-27 13:30:00,11.57,11.61,11.54,11.61,502700.0,8.2071,8.2354,8.1858,8.2354,502700.0
2012-08-27 14:00:00,11.6,11.61,11.58,11.61,530200.0,8.2283,8.2354,8.2142,8.2354,530200.0
2012-08-27 14:30:00,11.6,11.6,11.58,11.59,289000.0,8.2283,8.2283,8.2142,8.2213,289000.0
2012-08-27 15:00:00,11.59,11.61,11.57,11.61,458700.0,8.2213,8.2354,8.2071,8.2354,458700.0
2012-08-27 15:30:00,11.61,11.61,11.57,11.6,1825900.0,8.2354,8.2354,8.2071,8.2283,1825900.0
2012-08-28 09:30:00,11.55,11.69,11.54,11.6,710700.0,8.1929,8.2922,8.1858,8.2283,710700.0
2012-08-28 10:00:00,11.61,11.7,11.58,11.68,552100.0,8.2354,8.2993,8.2142,8.2851,552100.0
2012-08-28 10:30:00,11.69,11.71,11.63,11.64,504600.0,8.2922,8.3064,8.2496,8.2567,504600.0
2012-08-28 11:00:00,11.64,11.66,11.62,11.65,363200.0,8.2567,8.2709,8.2425,8.2638,363200.0
2012-08-28 11:30:00,11.65,11.68,11.64,11.67,389800.0,8.2638,8.2851,8.2567,8.278,389800.0
2012-08-28 12:00:00,11.67,11.68,11.66,11.67,325500.0,8.278,8.2851,8.2709,8.278,325500.0
2012-08-28 12:30:00,11.67,11.69,11.65,11.68,411800.0,8.278,8.2922,8.2638,8.2851,411800.0
2012-08-28 13:00:00,11.67,11.69,11.65,11.68,515200.0,8.278,8.2922,8.2638,8.2851,515200.0
2012-08-28 13:30:00,11.69,11.71,11.67,11.69,498200.0,8.2922,8.3064,8.278,8.2922,498200.0
2012-08-28 14:00:00,11.69,11.74,11.68,11.74,421000.0,8.2922,8.3277,8.2851,8.3277,421000.0
2012-08-28 14:30:00,11.74,11.75,11.68,11.68,419300.0,8.3277,8.3347,8.2851,8.2851,419300.0
2012-08-28 15:00:00,11.68,11.73,11.67,11.67,735100.0,8.2851,8.3206,8.278,8.278,735100.0
2012-08-28 15:30:00,11.68,11.7,11.65,11.69,1351000.0,8.2851,8.2993,8.2638,8.2922,1351000.0
2012-08-29 09:30:00,11.67,11.7,11.6,11.61,437300.0,8.3308,8.3522,8.2808,8.288,437300.0
2012-08-29 10:00:00,11.6,11.66,11.6,11.61,917600.0,8.2808,8.3237,8.2808,8.288,917600.0
2012-08-29 10:30:00,11.62,11.63,11.56,11.56,280200.0,8.2951,8.3022,8.2523,8.2523,280200.0
2012-08-29 11:00:00,11.56,11.6,11.56,11.59,341600.0,8.2523,8.2808,8.2523,8.2737,341600.0
2012-08-29 11:30:00,11.59,11.69,11.59,11.69,653100.0,8.2737,8.3451,8.2737,8.3451,653100.0
2012-08-29 12:00:00,11.68,11.7,11.68,11.7,323200.0,8.3379,8.3522,8.3379,8.3522,323200.0
2012-08-29 12:30:00,11.7,11.7,11.68,11.68,220800.0,8.3522,8.3522,8.3379,8.3379,220800.0
2012-08-29 13:00:00,11.68,11.71,11.66,11.69,453300.0,8.3379,8.3593,8.3237,8.3451,453300.0
2012-08-29 13:30:00,11.69,11.72,11.69,11.72,368000.0,8.3451,8.3665,8.3451,8.3665,368000.0
2012-08-29 14:00:00,11.71,11.72,11.7,11.72,313200.0,8.3593,8.3665,8.3522,8.3665,313200.0
2012-08-29 14:30:00,11.71,11.72,11.69,11.69,223200.0,8.3593,8.3665,8.3451,8.3451,223200.0
2012-08-29 15:00:00,11.69,11.79,11.69,11.79,1352100.0,8.3451,8.4165,8.3451,8.4165,1352100.0
2012-08-29 15:30:00,11.79,11.82,11.75,11.77,2187400.0,8.4165,8.4379,8.3879,8.4022,2187400.0
2012-08-30 09:30:00,11.69,11.71,11.56,11.56,1135600.0,8.3451,8.3593,8.2523,8.2523,1135600.0
2012-08-30 10:00:00,11.56,11.58,11.53,11.54,682400.0,8.2523,8.2665,8.2309,8.238,682400.0
2012-08-30 10:30:00,11.53,11.54,11.52,11.53,405600.0,8.2309,8.238,8.2237,8.2309,405600.0
2012-08-30 11:00:00,11.52,11.6,11.52,11.6,751100.0,8.2237,8.2808,8.2237,8.2808,751100.0
2012-08-30 11:30:00,11.59,11.61,11.58,11.59,459200.0,8.2737,8.288,8.2665,8.2737,459200.0
2012-08-30 12:00:00,11.6,11.6,11.57,11.57,328200.0,8.2808,8.2808,8.2594,8.2594,328200.0
2012-08-30 12:30:00,11.57,11.63,11.57,11.6,609100.0,8.2594,8.3022,8.2594,8.2808,609100.0
2012-08-30 13:00:00,11.6,11.61,11.58,11.6,515700.0,8.2808,8.288,8.2665,8.2808,515700.0
2012-08-30 13:30:00,11.6,11.62,11.59,11.61,437600.0,8.2808,8.2951,8.2737,8.288,437600.0
2012-08-30 14:00:00,11.6,11.65,11.6,11.62,358800.0,8.2808,8.3165,8.2808,8.2951,358800.0
2012-08-30 14:30:00,11.62,11.63,11.6,11.63,299400.0,8.2951,8.3022,8.2808,8.3022,299400.0
2012-08-30 15:00:00,11.63,11.64,11.62,11.63,431000.0,8.3022,8.3094,8.2951,8.3022,431000.0
2012-08-30 15:30:00,11.63,11.65,11.6,11.62,1515400.0,8.3022,8.3165,8.2808,8.2951,1515400.0
2012-08-31 09:30:00,11.99,12.08,11.96,12.06,2088000.0,8.5592,8.6235,8.5378,8.6092,2088000.0
2012-08-31 10:00:00,12.05,12.1,11.94,12.06,2535200.0,8.6021,8.6378,8.5235,8.6092,2535200.0
2012-08-31 10:30:00,12.05,12.17,12.05,12.15,2204900.0,8.6021,8.6877,8.6021,8.6734,2204900.0
2012-08-31 11:00:00,12.14,12.16,12.1,12.13,758400.0,8.6663,8.6806,8.6378,8.6592,758400.0
2012-08-31 11:30:00,12.12,12.13,12.03,12.04,910300.0,8.652,8.6592,8.5878,8.5949,910300.0
2012-08-31 12:00:00,12.04,12.1,11.97,12.0,1043400.0,8.5949,8.6378,8.545,8.5664,1043400.0
2012-08-31 12:30:00,12.0,12.01,11.97,11.98,469600.0,8.5664,8.5735,8.545,8.5521,469600.0
2012-08-31 13:00:00,11.98,11.99,11.93,11.93,968000.0,8.5521,8.5592,8.5164,8.5164,968000.0
2012-08-31 13:30:00,11.93,11.98,11.93,11.97,395800.0,8.5164,8.5521,8.5164,8.545,395800.0
2012-08-31 14:00:00,11.97,12.02,11.95,12.02,414600.0,8.545,8.5806,8.5307,8.5806,414600.0
2012-08-31 14:30:00,12.01,12.04,12.0,12.0,510300.0,8.5735,8.5949,8.5664,8.5664,510300.0
2012-08-31 15:00:00,12.01,12.01,11.95,11.98,676600.0,8.5735,8.5735,8.5307,8.5521,676600.0
2012-08-31 15:30:00,11.97,12.03,11.96,11.99,2369200.0,8.545,8.5878,8.5378,8.5592,2369200.0
2012-09-04 09:30:00,12.02,12.1,11.91,11.92,1184800.0,8.5806,8.6378,8.5021,8.5093,1184800.0
2012-09-04 10:00:00,11.91,11.96,11.85,11.89,828700.0,8.5021,8.5378,8.4593,8.4878,828700.0
2012-09-04 10:30:00,11.88,11.89,11.81,11.83,515900.0,8.4807,8.4878,8.4307,8.445,515900.0
2012-09-04 11:00:00,11.83,11.84,11.8,11.82,388900.0,8.445,8.4522,8.4236,8.4379,388900.0
2012-09-04 11:30:00,11.81,11.82,11.8,11.81,275700.0,8.4307,8.4379,8.4236,8.4307,275700.0
2012-09-04 12:00:00,11.81,11.82,11.77,11.78,349700.0,8.4307,8.4379,8.4022,8.4093,349700.0
2012-09-04 12:30:00,11.77,11.82,11.77,11.81,439700.0,8.4022,8.4379,8.4022,8.4307,439700.0
2012-09-04 13:00:00,11.8,11.82,11.8,11.81,313800.0,8.4236,8.4379,8.4236,8.4307,313800.0
2012-09-04 13:30:00,11.82,11.85,11.81,11.83,1051400.0,8.4379,8.4593,8.4307,8.445,1051400.0
2012-09-04 14:00:00,11.83,11.89,11.83,11.89,220400.0,8.445,8.4878,8.445,8.4878,220400.0
2012-09-04 14:30:00,11.88,11.96,11.88,11.95,604000.0,8.4807,8.5378,8.4807,8.5307,604000.0
2012-09-04 15:00:00,11.95,11.96,11.9,11.92,529400.0,8.5307,8.5378,8.495,8.5093,529400.0
2012-09-04 15:30:00,11.91,11.94,11.85,11.9,2172500.0,8.5021,8.5235,8.4593,8.495,2172500.0
2012-09-05 09:30:00,11.87,11.92,11.8,11.84,669900.0,8.4736,8.5093,8.4236,8.4522,669900.0
2012-09-05 10:00:00,11.84,11.88,11.82,11.83,825100.0,8.4522,8.4807,8.4379,8.445,825100.0
2012-09-05 10:30:00,11.83,11.85,11.77,11.77,478500.0,8.445,8.4593,8.4022,8.4022,478500.0
2012-09-05 11:00:00,11.77,11.8,11.75,11.79,562800.0,8.4022,8.4236,8.3879,8.4165,562800.0
2012-09-05 11:30:00,11.79,11.82,11.79,11.8,586900.0,8.4165,8.4379,8.4165,8.4236,586900.0
2012-09-05 12:00:00,11.8,11.87,11.8,11.86,280200.0,8.4236,8.4736,8.4236,8.4664,280200.0
2012-09-05 12:30:00,11.87,11.87,11.85,11.85,136200.0,8.4736,8.4736,8.4593,8.4593,136200.0
2012-09-05 13:00:00,11.85,11.86,11.84,11.85,123000.0,8.4593,8.4664,8.4522,8.4593,123000.0
2012-09-05 13:30:00,11.84,11.85,11.79,11.84,327000.0,8.4522,8.4593,8.4165,8.4522,327000.0
2012-09-05 14:00:00,11.84,11.85,11.82,11.85,246200.0,8.4522,8.4593,8.4379,8.4593,246200.0
2012-09-05 14:30:00,11.85,11.86,11.84,11.85,197900.0,8.4593,8.4664,8.4522,8.4593,197900.0
2012-09-05 15:00:00,11.84,11.85,11.81,11.84,416200.0,8.4522,8.4593,8.4307,8.4522,416200.0
2012-09-05 15:30:00,11.83,11.85,11.83,11.84,959600.0,8.445,8.4593,8.445,8.4522,959600.0
2012-09-06 09:30:00,11.91,12.02,11.91,12.02,764400.0,8.5021,8.5806,8.5021,8.5806,764400.0
2012-09-06 10:00:00,12.02,12.07,12.0,12.07,741100.0,8.5806,8.6163,8.5664,8.6163,741100.0
2012-09-06 10:30:00,12.07,12.17,12.06,12.15,1511000.0,8.6163,8.6877,8.6092,8.6734,1511000.0
2012-09-06 11:00:00,12.15,12.16,12.12,12.15,741100.0,8.6734,8.6806,8.652,8.6734,741100.0
2012-09-06 11:30:00,12.15,12.25,12.15,12.23,914800.0,8.6734,8.7448,8.6734,8.7306,914800.0
2012-09-06 12:00:00,12.23,12.29,12.16,12.17,1171700.0,8.7306,8.7734,8.6806,8.6877,1171700.0
2012-09-06 12:30:00,12.17,12.25,12.16,12.19,803600.0,8.6877,8.7448,8.6806,8.702,803600.0
2012-09-06 13:00:00,12.2,12.22,12.17,12.2,1029500.0,8.7091,8.7234,8.6877,8.7091,1029500.0
2012-09-06 13:30:00,12.19,12.27,12.19,12.24,1028700.0,8.702,8.7591,8.702,8.7377,1028700.0
2012-09-06 14:00:00,12.24,12.25,12.23,12.24,749300.0,8.7377,8.7448,8.7306,8.7377,749300.0
2012-09-06 14:30:00,12.23,12.29,12.23,12.27,2127200.0,8.7306,8.7734,8.7306,8.7591,2127200.0
2012-09-06 15:00:00,12.27,12.31,12.26,12.29,1297000.0,8.7591,8.7877,8.752,8.7734,1297000.0
2012-09-06 15:30:00,12.28,12.4,12.28,12.31,4003600.0,8.7663,8.8519,8.7663,8.7877,4003600.0
2012-09-07 09:30:00,12.29,12.44,12.26,12.39,1439500.0,8.7734,8.8805,8.752,8.8448,1439500.0
2012-09-07 10:00:00,12.39,12.46,12.36,12.41,1160000.0,8.8448,8.8947,8.8234,8.8591,1160000.0
2012-09-07 10:30:00,12.41,12.5,12.39,12.49,1565500.0,8.8591,8.9233,8.8448,8.9162,1565500.0
2012-09-07 11:00:00,12.48,12.48,12.41,12.44,643800.0,8.909,8.909,8.8591,8.8805,643800.0
2012-09-07 11:30:00,12.44,12.46,12.42,12.46,683900.0,8.8805,8.8947,8.8662,8.8947,683900.0
2012-09-07 12:00:00,12.46,12.49,12.46,12.48,412400.0,8.8947,8.9162,8.8947,8.909,412400.0
2012-09-07 12:30:00,12.48,12.52,12.48,12.51,553200.0,8.909,8.9376,8.909,8.9304,553200.0
2012-09-07 13:00:00,12.51,12.52,12.48,12.5,604800.0,8.9304,8.9376,8.909,8.9233,604800.0
2012-09-07 13:30:00,12.49,12.51,12.47,12.51,839000.0,8.9162,8.9304,8.9019,8.9304,839000.0
2012-09-07 14:00:00,12.5,12.55,12.5,12.54,642200.0,8.9233,8.959,8.9233,8.9519,642200.0
2012-09-07 14:30:00,12.54,12.55,12.51,12.52,534100.0,8.9519,8.959,8.9304,8.9376,534100.0
2012-09-07 15:00:00,12.52,12.53,12.5,12.5,721400.0,8.9376,8.9447,8.9233,8.9233,721400.0
2012-09-07 15:30:00,12.51,12.57,12.5,12.56,2459800.0,8.9304,8.9733,8.9233,8.9661,2459800.0
2012-09-10 09:30:00,12.55,12.66,12.5,12.61,1339500.0,8.959,9.0375,8.9233,9.0018,1339500.0
2012-09-10 10:00:00,12.62,12.7,12.62,12.7,720200.0,9.009,9.0661,9.009,9.0661,720200.0
2012-09-10 10:30:00,12.69,12.7,12.64,12.66,1001600.0,9.0589,9.0661,9.0232,9.0375,1001600.0
2012-09-10 11:00:00,12.66,12.67,12.65,12.66,1047300.0,9.0375,9.0447,9.0304,9.0375,1047300.0
2012-09-10 11:30:00,12.66,12.7,12.66,12.68,418200.0,9.0375,9.0661,9.0375,9.0518,418200.0
2012-09-10 12:00:00,12.68,12.68,12.64,12.65,545500.0,9.0518,9.0518,9.0232,9.0304,545500.0
2012-09-10 12:30:00,12.65,12.66,12.63,12.66,678200.0,9.0304,9.0375,9.0161,9.0375,678200.0
2012-09-10 13:00:00,12.66,12.68,12.65,12.66,430800.0,9.0375,9.0518,9.0304,9.0375,430800.0
2012-09-10 13:30:00,12.66,12.68,12.64,12.65,824400.0,9.0375,9.0518,9.0232,9.0304,824400.0
2012-09-10 14:00:00,12.65,12.68,12.64,12.64,849900.0,9.0304,9.0518,9.0232,9.0232,849900.0
2012-09-10 14:30:00,12.64,12.66,12.62,12.64,985800.0,9.0232,9.0375,9.009,9.0232,985800.0
2012-09-10 15:00:00,12.63,12.64,12.57,12.6,1525100.0,9.0161,9.0232,8.9733,8.9947,1525100.0
2012-09-10 15:30:00,12.59,12.61,12.58,12.6,2302100.0,8.9875,9.0018,8.9804,8.9947,2302100.0
2012-09-11 09:30:00,12.58,12.7,12.53,12.66,1049600.0,8.9804,9.0661,8.9447,9.0375,1049600.0
2012-09-11 10:00:00,12.67,12.7,12.66,12.7,423500.0,9.0447,9.0661,9.0375,9.0661,423500.0
2012-09-11 10:30:00,12.69,12.75,12.66,12.74,922600.0,9.0589,9.1018,9.0375,9.0946,922600.0
2012-09-11 11:00:00,12.74,12.8,12.73,12.79,703500.0,9.0946,9.1375,9.0875,9.1303,703500.0
2012-09-11 11:30:00,12.79,12.82,12.76,12.77,1482600.0,9.1303,9.1517,9.1089,9.116,1482600.0
2012-09-11 12:00:00,12.77,12.77,12.73,12.74,518300.0,9.116,9.116,9.0875,9.0946,518300.0
2012-09-11 12:30:00,12.75,12.8,12.74,12.8,633800.0,9.1018,9.1375,9.0946,9.1375,633800.0
2012-09-11 13:00:00,12.79,12.86,12.79,12.84,706200.0,9.1303,9.1803,9.1303,9.166,706200.0
2012-09-11 13:30:00,12.85,12.86,12.82,12.82,774700.0,9.1732,9.1803,9.1517,9.1517,774700.0
2012-09-11 14:00:00,12.82,12.84,12.81,12.82,507600.0,9.1517,9.166,9.1446,9.1517,507600.0
2012-09-11 14:30:00,12.82,12.85,12.81,12.84,1182500.0,9.1517,9.1732,9.1446,9.166,1182500.0
2012-09-11 15:00:00,12.84,12.85,12.75,12.75,799700.0,9.166,9.1732,9.1018,9.1018,799700.0
2012-09-11 15:30:00,12.76,12.8,12.75,12.77,1821100.0,9.1089,9.1375,9.1018,9.116,1821100.0
2012-09-12 09:30:00,12.78,12.87,12.78,12.82,956100.0,9.1232,9.1874,9.1232,9.1517,956100.0
2012-09-12 10:00:00,12.82,12.83,12.71,12.75,864000.0,9.1517,9.1589,9.0732,9.1018,864000.0
2012-09-12 10:30:00,12.74,12.75,12.66,12.73,590300.0,9.0946,9.1018,9.0375,9.0875,590300.0
2012-09-12 11:00:00,12.73,12.8,12.73,12.76,568100.0,9.0875,9.1375,9.0875,9.1089,568100.0
2012-09-12 11:30:00,12.75,12.79,12.75,12.75,506400.0,9.1018,9.1303,9.1018,9.1018,506400.0
2012-09-12 12:00:00,12.75,12.77,12.7,12.74,470100.0,9.1018,9.116,9.0661,9.0946,470100.0
2012-09-12 12:30:00,12.75,12.75,12.68,12.69,321100.0,9.1018,9.1018,9.0518,9.0589,321100.0
2012-09-12 13:00:00,12.7,12.74,12.69,12.7,556400.0,9.0661,9.0946,9.0589,9.0661,556400.0
2012-09-12 13:30:00,12.7,12.73,12.69,12.72,476000.0,9.0661,9.0875,9.0589,9.0804,476000.0
2012-09-12 14:00:00,12.72,12.74,12.69,12.72,519300.0,9.0804,9.0946,9.0589,9.0804,519300.0
2012-09-12 14:30:00,12.72,12.73,12.67,12.67,470600.0,9.0804,9.0875,9.0447,9.0447,470600.0
2012-09-12 15:00:00,12.67,12.71,12.64,12.71,802800.0,9.0447,9.0732,9.0232,9.0732,802800.0
2012-09-12 15:30:00,12.71,12.72,12.66,12.71,1202100.0,9.0732,9.0804,9.0375,9.0732,1202100.0
2012-09-13 09:30:00,12.71,12.71,12.57,12.63,719700.0,9.0732,9.0732,8.9733,9.0161,719700.0
2012-09-13 10:00:00,12.63,12.64,12.57,12.58,620300.0,9.0161,9.0232,8.9733,8.9804,620300.0
2012-09-13 10:30:00,12.58,12.62,12.58,12.6,626100.0,8.9804,9.009,8.9804,8.9947,626100.0
2012-09-13 11:00:00,12.61,12.64,12.59,12.61,530200.0,9.0018,9.0232,8.9875,9.0018,530200.0
2012-09-13 11:30:00,12.61,12.62,12.6,12.6,410800.0,9.0018,9.009,8.9947,8.9947,410800.0
2012-09-13 12:00:00,12.6,12.63,12.6,12.63,316600.0,8.9947,9.0161,8.9947,9.0161,316600.0
2012-09-13 12:30:00,12.63,12.74,12.62,12.74,977400.0,9.0161,9.0946,9.009,9.0946,977400.0
2012-09-13 13:00:00,12.74,12.8,12.74,12.8,565400.0,9.0946,9.1375,9.0946,9.1375,565400.0
2012-09-13 13:30:00,12.79,12.85,12.79,12.81,775000.0,9.1303,9.1732,9.1303,9.1446,775000.0
2012-09-13 14:00:00,12.82,12.9,12.8,12.88,697700.0,9.1517,9.2088,9.1375,9.1946,697700.0
2012-09-13 14:30:00,12.89,12.9,12.84,12.87,727400.0,9.2017,9.2088,9.166,9.1874,727400.0
2012-09-13 15:00:00,12.88,12.88,12.81,12.86,902500.0,9.1946,9.1946,9.1446,9.1803,902500.0
2012-09-13 15:30:00,12.86,12.89,12.83,12.85,1507400.0,9.1803,9.2017,9.1589,9.1732,1507400.0
2012-09-14 09:30:00,12.93,13.0,12.88,12.99,1153900.0,9.2303,9.2802,9.1946,9.2731,1153900.0
2012-09-14 10:00:00,12.99,13.05,12.98,13.0,1036300.0,9.2731,9.3159,9.266,9.2802,1036300.0
2012-09-14 10:30:00,13.01,13.04,13.0,13.03,979100.0,9.2874,9.3088,9.2802,9.3016,979100.0
2012-09-14 11:00:00,13.04,13.11,13.02,13.09,1261600.0,9.3088,9.3588,9.2945,9.3445,1261600.0
2012-09-14 11:30:00,13.1,13.1,13.05,13.07,675100.0,9.3516,9.3516,9.3159,9.3302,675100.0
2012-09-14 12:00:00,13.07,13.1,13.06,13.09,410300.0,9.3302,9.3516,9.3231,9.3445,410300.0
2012-09-14 12:30:00,13.08,13.1,13.07,13.09,615500.0,9.3373,9.3516,9.3302,9.3445,615500.0
2012-09-14 13:00:00,13.09,13.1,13.04,13.06,554800.0,9.3445,9.3516,9.3088,9.3231,554800.0
2012-09-14 13:30:00,13.05,13.08,13.05,13.06,643100.0,9.3159,9.3373,9.3159,9.3231,643100.0
2012-09-14 14:00:00,13.06,13.08,13.05,13.08,454200.0,9.3231,9.3373,9.3159,9.3373,454200.0
2012-09-14 14:30:00,13.08,13.12,13.07,13.12,828800.0,9.3373,9.3659,9.3302,9.3659,828800.0
2012-09-14 15:00:00,13.11,13.14,13.05,13.09,996000.0,9.3588,9.3802,9.3159,9.3445,996000.0
2012-09-14 15:30:00,13.08,13.11,13.04,13.11,3372700.0,9.3373,9.3588,9.3088,9.3588,3372700.0
2012-09-17 09:30:00,13.12,13.15,12.96,13.0,1187700.0,9.3659,9.3873,9.2517,9.2802,1187700.0
2012-09-17 10:00:00,13.0,13.02,13.0,13.02,411700.0,9.2802,9.2945,9.2802,9.2945,411700.0
2012-09-17 10:30:00,13.02,13.02,12.97,13.0,785500.0,9.2945,9.2945,9.2588,9.2802,785500.0
2012-09-17 11:00:00,13.0,13.01,12.99,13.0,408700.0,9.2802,9.2874,9.2731,9.2802,408700.0
2012-09-17 11:30:00,13.01,13.01,13.0,13.01,307500.0,9.2874,9.2874,9.2802,9.2874,307500.0
2012-09-17 12:00:00,13.01,13.03,12.99,13.03,425400.0,9.2874,9.3016,9.2731,9.3016,425400.0
2012-09-17 12:30:00,13.03,13.03,12.99,13.0,369800.0,9.3016,9.3016,9.2731,9.2802,369800.0
2012-09-17 13:00:00,12.99,13.0,12.96,12.96,213800.0,9.2731,9.2802,9.2517,9.2517,213800.0
2012-09-17 13:30:00,12.96,12.98,12.93,12.95,717300.0,9.2517,9.266,9.2303,9.2445,717300.0
2012-09-17 14:00:00,12.94,12.96,12.92,12.92,527000.0,9.2374,9.2517,9.2231,9.2231,527000.0
2012-09-17 14:30:00,12.93,12.96,12.9,12.93,876000.0,9.2303,9.2517,9.2088,9.2303,876000.0
2012-09-17 15:00:00,12.94,12.95,12.91,12.92,716200.0,9.2374,9.2445,9.216,9.2231,716200.0
2012-09-17 15:30:00,12.92,12.97,12.84,12.84,4015500.0,9.2231,9.2588,9.166,9.166,4015500.0
2012-09-18 09:30:00,12.88,12.95,12.83,12.88,1127900.0,9.1946,9.2445,9.1589,9.1946,1127900.0
2012-09-18 10:00:00,12.88,12.9,12.82,12.86,863700.0,9.1946,9.2088,9.1517,9.1803,863700.0
2012-09-18 10:30:00,12.85,12.91,12.84,12.9,937400.0,9.1732,9.216,9.166,9.2088,937400.0
2012-09-18 11:00:00,12.9,12.9,12.85,12.87,710600.0,9.2088,9.2088,9.1732,9.1874,710600.0
2012-09-18 11:30:00,12.87,12.87,12.8,12.84,561000.0,9.1874,9.1874,9.1375,9.166,561000.0
2012-09-18 12:00:00,12.84,12.84,12.79,12.81,798000.0,9.166,9.166,9.1303,9.1446,798000.0
2012-09-18 12:30:00,12.81,12.86,12.8,12.86,213700.0,9.1446,9.1803,9.1375,9.1803,213700.0
2012-09-18 13:00:00,12.86,12.86,12.8,12.83,349100.0,9.1803,9.1803,9.1375,9.1589,349100.0
2012-09-18 13:30:00,12.84,12.84,12.81,12.81,264400.0,9.166,9.166,9.1446,9.1446,264400.0
2012-09-18 14:00:00,12.82,12.83,12.79,12.8,501300.0,9.1517,9.1589,9.1303,9.1375,501300.0
2012-09-18 14:30:00,12.8,12.82,12.78,12.81,504900.0,9.1375,9.1517,9.1232,9.1446,504900.0
2012-09-18 15:00:00,12.8,12.8,12.78,12.79,607600.0,9.1375,9.1375,9.1232,9.1303,607600.0
2012-09-18 15:30:00,12.79,12.79,12.72,12.73,2804300.0,9.1303,9.1303,9.0804,9.0875,2804300.0
2012-09-19 09:30:00,13.16,13.25,13.0,13.18,3991100.0,9.3945,9.4587,9.2802,9.4087,3991100.0
2012-09-19 10:00:00,13.18,13.25,13.15,13.2,3361900.0,9.4087,9.4587,9.3873,9.423,3361900.0
2012-09-19 10:30:00,13.2,13.23,13.14,13.17,1766800.0,9.423,9.4444,9.3802,9.4016,1766800.0
2012-09-19 11:00:00,13.17,13.18,13.1,13.11,1692000.0,9.4016,9.4087,9.3516,9.3588,1692000.0
2012-09-19 11:30:00,13.1,13.11,12.99,13.0,1854100.0,9.3516,9.3588,9.2731,9.2802,1854100.0
2012-09-19 12:00:00,13.0,13.05,12.93,13.0,1797600.0,9.2802,9.3159,9.2303,9.2802,1797600.0
2012-09-19 12:30:00,13.0,13.06,12.99,13.06,1559600.0,9.2802,9.3231,9.2731,9.3231,1559600.0
2012-09-19 13:00:00,13.05,13.09,12.94,12.95,1242400.0,9.3159,9.3445,9.2374,9.2445,1242400.0
2012-09-19 13:30:00,12.95,13.0,12.94,12.96,771900.0,9.2445,9.2802,9.2374,9.2517,771900.0
2012-09-19 14:00:00,12.97,13.03,12.96,13.03,1081400.0,9.2588,9.3016,9.2517,9.3016,1081400.0
2012-09-19 14:30:00,13.03,13.03,13.01,13.01,600200.0,9.3016,9.3016,9.2874,9.2874,600200.0
2012-09-19 15:00:00,13.01,13.03,12.99,13.0,1025700.0,9.2874,9.3016,9.2731,9.2802,1025700.0
2012-09-19 15:30:00,13.0,13.04,12.87,12.87,5314400.0,9.2802,9.3088,9.1874,9.1874,5314400.0
2012-09-20 09:30:00,12.98,13.04,12.91,12.94,2420400.0,9.266,9.3088,9.216,9.2374,2420400.0
2012-09-20 10:00:00,12.94,12.98,12.94,12.96,1145200.0,9.2374,9.266,9.2374,9.2517,1145200.0
2012-09-20 10:30:00,12.96,13.02,12.96,13.0,1650800.0,9.2517,9.2945,9.2517,9.2802,1650800.0
2012-09-20 11:00:00,13.0,13.01,12.96,12.98,991300.0,9.2802,9.2874,9.2517,9.266,991300.0
2012-09-20 11:30:00,12.98,13.03,12.98,13.0,991300.0,9.266,9.3016,9.266,9.2802,991300.0
2012-09-20 12:00:00,13.0,13.01,12.98,12.99,532000.0,9.2802,9.2874,9.266,9.2731,532000.0
2012-09-20 12:30:00,12.98,13.0,12.98,13.0,629300.0,9.266,9.2802,9.266,9.2802,629300.0
2012-09-20 13:00:00,12.99,13.02,12.98,13.02,394500.0,9.2731,9.2945,9.266,9.2945,394500.0
2012-09-20 13:30:00,13.01,13.04,13.01,13.02,419100.0,9.2874,9.3088,9.2874,9.2945,419100.0
2012-09-20 14:00:00,13.02,13.05,13.02,13.04,583500.0,9.2945,9.3159,9.2945,9.3088,583500.0
2012-09-20 14:30:00,13.04,13.05,13.03,13.03,408500.0,9.3088,9.3159,9.3016,9.3016,408500.0
2012-09-20 15:00:00,13.04,13.11,13.03,13.11,1041300.0,9.3088,9.3588,9.3016,9.3588,1041300.0
2012-09-20 15:30:00,13.11,13.13,13.08,13.11,2554700.0,9.3588,9.373,9.3373,9.3588,2554700.0
2012-09-21 09:30:00,13.19,13.37,13.17,13.29,3552100.0,9.4159,9.5444,9.4016,9.4873,3552100.0
2012-09-21 10:00:00,13.29,13.29,13.21,13.27,1074800.0,9.4873,9.4873,9.4301,9.473,1074800.0
2012-09-21 10:30:00,13.26,13.3,13.26,13.26,1015200.0,9.4658,9.4944,9.4658,9.4658,1015200.0
2012-09-21 11:00:00,13.26,13.27,13.23,13.25,798800.0,9.4658,9.473,9.4444,9.4587,798800.0
2012-09-21 11:30:00,13.24,13.26,13.23,13.24,794300.0,9.4516,9.4658,9.4444,9.4516,794300.0
2012-09-21 12:00:00,13.24,13.27,13.22,13.26,669700.0,9.4516,9.473,9.4373,9.4658,669700.0
2012-09-21 12:30:00,13.26,13.28,13.26,13.28,454500.0,9.4658,9.4801,9.4658,9.4801,454500.0
2012-09-21 13:00:00,13.27,13.29,13.25,13.26,675500.0,9.473,9.4873,9.4587,9.4658,675500.0
2012-09-21 13:30:00,13.26,13.27,13.21,13.23,713200.0,9.4658,9.473,9.4301,9.4444,713200.0
2012-09-21 14:00:00,13.23,13.23,13.19,13.2,907800.0,9.4444,9.4444,9.4159,9.423,907800.0
2012-09-21 14:30:00,13.2,13.24,13.19,13.22,989700.0,9.423,9.4516,9.4159,9.4373,989700.0
2012-09-21 15:00:00,13.22,13.23,13.21,13.21,932700.0,9.4373,9.4444,9.4301,9.4301,932700.0
2012-09-21 15:30:00,13.21,13.25,13.2,13.22,2195100.0,9.4301,9.4587,9.423,9.4373,2195100.0
2012-09-24 09:30:00,13.09,13.15,13.03,13.05,800400.0,9.3445,9.3873,9.3016,9.3159,800400.0
2012-09-24 10:00:00,13.05,13.1,13.05,13.08,766000.0,9.3159,9.3516,9.3159,9.3373,766000.0
2012-09-24 10:30:00,13.09,13.25,13.09,13.25,1110800.0,9.3445,9.4587,9.3445,9.4587,1110800.0
2012-09-24 11:00:00,13.25,13.29,13.22,13.27,1081400.0,9.4587,9.4873,9.4373,9.473,1081400.0
2012-09-24 11:30:00,13.28,13.38,13.23,13.31,1448400.0,9.4801,9.5515,9.4444,9.5015,1448400.0
2012-09-24 12:00:00,13.32,13.32,13.25,13.26,700200.0,9.5087,9.5087,9.4587,9.4658,700200.0
2012-09-24 12:30:00,13.26,13.3,13.25,13.3,589000.0,9.4658,9.4944,9.4587,9.4944,589000.0
2012-09-24 13:00:00,13.3,13.3,13.2,13.2,654200.0,9.4944,9.4944,9.423,9.423,654200.0
2012-09-24 13:30:00,13.2,13.21,13.19,13.19,692600.0,9.423,9.4301,9.4159,9.4159,692600.0
2012-09-24 14:00:00,13.19,13.22,13.19,13.21,932400.0,9.4159,9.4373,9.4159,9.4301,932400.0
2012-09-24 14:30:00,13.22,13.26,13.21,13.26,465000.0,9.4373,9.4658,9.4301,9.4658,465000.0
2012-09-24 15:00:00,13.26,13.27,13.21,13.26,1045800.0,9.4658,9.473,9.4301,9.4658,1045800.0
2012-09-24 15:30:00,13.25,13.28,13.24,13.27,1689900.0,9.4587,9.4801,9.4516,9.473,1689900.0
2012-09-25 09:30:00,13.28,13.3,13.06,13.1,1723100.0,9.4801,9.4944,9.3231,9.3516,1723100.0
2012-09-25 10:00:00,13.1,13.14,13.06,13.12,1274000.0,9.3516,9.3802,9.3231,9.3659,1274000.0
2012-09-25 10:30:00,13.12,13.18,13.09,13.18,581800.0,9.3659,9.4087,9.3445,9.4087,581800.0
2012-09-25 11:00:00,13.18,13.2,13.11,13.12,580600.0,9.4087,9.423,9.3588,9.3659,580600.0
2012-09-25 11:30:00,13.12,13.16,13.11,13.14,749200.0,9.3659,9.3945,9.3588,9.3802,749200.0
2012-09-25 12:00:00,13.13,13.14,13.06,13.08,513600.0,9.373,9.3802,9.3231,9.3373,513600.0
2012-09-25 12:30:00,13.08,13.11,13.06,13.08,587700.0,9.3373,9.3588,9.3231,9.3373,587700.0
2012-09-25 13:00:00,13.08,13.13,13.07,13.13,526200.0,9.3373,9.373,9.3302,9.373,526200.0
2012-09-25 13:30:00,13.13,13.16,13.09,13.12,443000.0,9.373,9.3945,9.3445,9.3659,443000.0
2012-09-25 14:00:00,13.12,13.12,13.05,13.08,673100.0,9.3659,9.3659,9.3159,9.3373,673100.0
2012-09-25 14:30:00,13.08,13.1,13.03,13.03,959200.0,9.3373,9.3516,9.3016,9.3016,959200.0
2012-09-25 15:00:00,13.03,13.06,12.94,13.0,1810600.0,9.3016,9.3231,9.2374,9.2802,1810600.0
2012-09-25 15:30:00,12.99,13.01,12.92,12.94,2470500.0,9.2731,9.2874,9.2231,9.2374,2470500.0
2012-09-26 09:30:00,12.91,12.99,12.73,12.85,1795900.0,9.216,9.2731,9.0875,9.1732,1795900.0
2012-09-26 10:00:00,12.84,12.89,12.77,12.8,1023000.0,9.166,9.2017,9.116,9.1375,1023000.0
2012-09-26 10:30:00,12.8,12.81,12.68,12.68,978800.0,9.1375,9.1446,9.0518,9.0518,978800.0
2012-09-26 11:00:00,12.68,12.78,12.68,12.76,956900.0,9.0518,9.1232,9.0518,9.1089,956900.0
2012-09-26 11:30:00,12.76,12.83,12.73,12.82,1224300.0,9.1089,9.1589,9.0875,9.1517,1224300.0
2012-09-26 12:00:00,12.83,12.92,12.82,12.85,694800.0,9.1589,9.2231,9.1517,9.1732,694800.0
2012-09-26 12:30:00,12.84,12.85,12.8,12.84,497600.0,9.166,9.1732,9.1375,9.166,497600.0
2012-09-26 13:00:00,12.85,12.88,12.82,12.86,427600.0,9.1732,9.1946,9.1517,9.1803,427600.0
2012-09-26 13:30:00,12.87,12.89,12.84,12.84,358200.0,9.1874,9.2017,9.166,9.166,358200.0
2012-09-26 14:00:00,12.84,12.9,12.84,12.87,521900.0,9.166,9.2088,9.166,9.1874,521900.0
2012-09-26 14:30:00,12.87,12.91,12.86,12.91,557900.0,9.1874,9.216,9.1803,9.216,557900.0
2012-09-26 15:00:00,12.91,12.92,12.85,12.86,966800.0,9.216,9.2231,9.1732,9.1803,966800.0
2012-09-26 15:30:00,12.86,12.89,12.83,12.87,1652500.0,9.1803,9.2017,9.1589,9.1874,1652500.0
2012-09-27 09:30:00,12.96,13.0,12.89,12.94,741800.0,9.2517,9.2802,9.2017,9.2374,741800.0
2012-09-27 10:00:00,12.93,13.01,12.89,13.01,2034600.0,9.2303,9.2874,9.2017,9.2874,2034600.0
2012-09-27 10:30:00,13.0,13.11,13.0,13.1,1308300.0,9.2802,9.3588,9.2802,9.3516,1308300.0
2012-09-27 11:00:00,13.09,13.2,13.09,13.2,1871600.0,9.3445,9.423,9.3445,9.423,1871600.0
2012-09-27 11:30:00,13.2,13.4,13.2,13.37,2773900.0,9.423,9.5658,9.423,9.5444,2773900.0
2012-09-27 12:00:00,13.37,13.39,13.23,13.28,1379300.0,9.5444,9.5586,9.4444,9.4801,1379300.0
2012-09-27 12:30:00,13.28,13.29,13.23,13.24,443300.0,9.4801,9.4873,9.4444,9.4516,443300.0
2012-09-27 13:00:00,13.25,13.25,13.21,13.23,488200.0,9.4587,9.4587,9.4301,9.4444,488200.0
2012-09-27 13:30:00,13.22,13.29,13.22,13.23,691200.0,9.4373,9.4873,9.4373,9.4444,691200.0
2012-09-27 14:00:00,13.24,13.26,13.23,13.26,492700.0,9.4516,9.4658,9.4444,9.4658,492700.0
2012-09-27 14:30:00,13.25,13.34,13.25,13.29,1259700.0,9.4587,9.5229,9.4587,9.4873,1259700.0
2012-09-27 15:00:00,13.29,13.31,13.26,13.29,1079700.0,9.4873,9.5015,9.4658,9.4873,1079700.0
2012-09-27 15:30:00,13.29,13.34,13.28,13.31,2902400.0,9.4873,9.5229,9.4801,9.5015,2902400.0
2012-09-28 09:30:00,13.21,13.26,13.04,13.08,1250800.0,9.4301,9.4658,9.3088,9.3373,1250800.0
2012-09-28 10:00:00,13.08,13.13,13.02,13.05,886300.0,9.3373,9.373,9.2945,9.3159,886300.0
2012-09-28 10:30:00,13.05,13.09,13.04,13.07,717200.0,9.3159,9.3445,9.3088,9.3302,717200.0
2012-09-28 11:00:00,13.07,13.1,13.06,13.1,488300.0,9.3302,9.3516,9.3231,9.3516,488300.0
2012-09-28 11:30:00,13.09,13.14,13.05,13.1,653300.0,9.3445,9.3802,9.3159,9.3516,653300.0
2012-09-28 12:00:00,13.1,13.19,13.09,13.16,1094100.0,9.3516,9.4159,9.3445,9.3945,1094100.0
2012-09-28 12:30:00,13.15,13.18,13.15,13.17,340900.0,9.3873,9.4087,9.3873,9.4016,340900.0
2012-09-28 13:00:00,13.18,13.18,13.13,13.15,354600.0,9.4087,9.4087,9.373,9.3873,354600.0
2012-09-28 13:30:00,13.15,13.2,13.14,13.19,534500.0,9.3873,9.423,9.3802,9.4159,534500.0
2012-09-28 14:00:00,13.19,13.21,13.16,13.17,610300.0,9.4159,9.4301,9.3945,9.4016,610300.0
2012-09-28 14:30:00,13.18,13.23,13.15,13.21,1165100.0,9.4087,9.4444,9.3873,9.4301,1165100.0
2012-09-28 15:00:00,13.22,13.23,13.17,13.17,988900.0,9.4373,9.4444,9.4016,9.4016,988900.0
2012-09-28 15:30:00,13.17,13.2,13.13,13.16,1689800.0,9.4016,9.423,9.373,9.3945,1689800.0
2012-10-01 09:30:00,13.23,13.33,13.1,13.12,864400.0,9.4444,9.5158,9.3516,9.3659,864400.0
2012-10-01 10:00:00,13.13,13.26,13.13,13.17,1086500.0,9.373,9.4658,9.373,9.4016,1086500.0
2012-10-01 10:30:00,13.17,13.21,13.11,13.2,1134200.0,9.4016,9.4301,9.3588,9.423,1134200.0
2012-10-01 11:00:00,13.2,13.22,13.12,13.12,1220600.0,9.423,9.4373,9.3659,9.3659,1220600.0
2012-10-01 11:30:00,13.12,13.14,13.08,13.09,508600.0,9.3659,9.3802,9.3373,9.3445,508600.0
2012-10-01 12:00:00,13.1,13.14,13.1,13.13,290800.0,9.3516,9.3802,9.3516,9.373,290800.0
2012-10-01 12:30:00,13.14,13.17,13.1,13.12,449300.0,9.3802,9.4016,9.3516,9.3659,449300.0
2012-10-01 13:00:00,13.12,13.16,13.07,13.15,751200.0,9.3659,9.3945,9.3302,9.3873,751200.0
2012-10-01 13:30:00,13.15,13.2,13.11,13.19,695000.0,9.3873,9.423,9.3588,9.4159,695000.0
2012-10-01 14:00:00,13.18,13.2,13.16,13.19,808000.0,9.4087,9.423,9.3945,9.4159,808000.0
2012-10-01 14:30:00,13.18,13.21,13.16,13.17,652100.0,9.4087,9.4301,9.3945,9.4016,652100.0
2012-10-01 15:00:00,13.17,13.18,13.06,13.11,939400.0,9.4016,9.4087,9.3231,9.3588,939400.0
2012-10-01 15:30:00,13.11,13.13,13.08,13.1,1526000.0,9.3588,9.373,9.3373,9.3516,1526000.0
2012-10-02 09:30:00,13.15,13.25,13.11,13.2,770100.0,9.3873,9.4587,9.3588,9.423,770100.0
2012-10-02 10:00:00,13.2,13.21,13.12,13.2,598000.0,9.423,9.4301,9.3659,9.423,598000.0
2012-10-02 10:30:00,13.21,13.21,13.11,13.14,768200.0,9.4301,9.4301,9.3588,9.3802,768200.0
2012-10-02 11:00:00,13.13,13.18,13.11,13.17,550700.0,9.373,9.4087,9.3588,9.4016,550700.0
2012-10-02 11:30:00,13.17,13.21,13.09,13.16,1160500.0,9.4016,9.4301,9.3445,9.3945,1160500.0
2012-10-02 12:00:00,13.15,13.19,13.14,13.18,512800.0,9.3873,9.4159,9.3802,9.4087,512800.0
2012-10-02 12:30:00,13.18,13.19,13.15,13.16,447500.0,9.4087,9.4159,9.3873,9.3945,447500.0
2012-10-02 13:00:00,13.16,13.2,13.15,13.18,407600.0,9.3945,9.423,9.3873,9.4087,407600.0
2012-10-02 13:30:00,13.19,13.21,13.15,13.17,858700.0,9.4159,9.4301,9.3873,9.4016,858700.0
2012-10-02 14:00:00,13.17,13.2,13.15,13.17,1062200.0,9.4016,9.423,9.3873,9.4016,1062200.0
2012-10-02 14:30:00,13.18,13.19,13.15,13.19,760600.0,9.4087,9.4159,9.3873,9.4159,760600.0
2012-10-02 15:00:00,13.19,13.21,13.17,13.2,619700.0,9.4159,9.4301,9.4016,9.423,619700.0
2012-10-02 15:30:00,13.2,13.24,13.19,13.23,1247800.0,9.423,9.4516,9.4159,9.4444,1247800.0
2012-10-03 09:30:00,13.25,13.32,13.17,13.26,748500.0,9.4587,9.5087,9.4016,9.4658,748500.0
2012-10-03 10:00:00,13.26,13.35,13.21,13.35,1701300.0,9.4658,9.5301,9.4301,9.5301,1701300.0
2012-10-03 10:30:00,13.35,13.35,13.28,13.31,914000.0,9.5301,9.5301,9.4801,9.5015,914000.0
2012-10-03 11:00:00,13.3,13.4,13.3,13.39,991200.0,9.4944,9.5658,9.4944,9.5586,991200.0
2012-10-03 11:30:00,13.38,13.46,13.38,13.46,1520000.0,9.5515,9.6086,9.5515,9.6086,1520000.0
2012-10-03 12:00:00,13.45,13.48,13.43,13.45,585100.0,9.6015,9.6229,9.5872,9.6015,585100.0
2012-10-03 12:30:00,13.45,13.54,13.45,13.5,1560000.0,9.6015,9.6657,9.6015,9.6372,1560000.0
2012-10-03 13:00:00,13.5,13.52,13.49,13.52,914500.0,9.6372,9.6514,9.63,9.6514,914500.0
2012-10-03 13:30:00,13.51,13.55,13.41,13.43,1192600.0,9.6443,9.6729,9.5729,9.5872,1192600.0
2012-10-03 14:00:00,13.44,13.52,13.42,13.47,1857500.0,9.5943,9.6514,9.5801,9.6157,1857500.0
2012-10-03 14:30:00,13.46,13.51,13.44,13.46,731500.0,9.6086,9.6443,9.5943,9.6086,731500.0
2012-10-03 15:00:00,13.47,13.47,13.4,13.45,1538100.0,9.6157,9.6157,9.5658,9.6015,1538100.0
2012-10-03 15:30:00,13.45,13.47,13.38,13.39,4134000.0,9.6015,9.6157,9.5515,9.5586,4134000.0
2012-10-04 09:30:00,13.43,13.5,13.36,13.38,1309800.0,9.5872,9.6372,9.5372,9.5515,1309800.0
2012-10-04 10:00:00,13.38,13.45,13.37,13.39,1371400.0,9.5515,9.6015,9.5444,9.5586,1371400.0
2012-10-04 10:30:00,13.39,13.42,13.36,13.4,643300.0,9.5586,9.5801,9.5372,9.5658,643300.0
2012-10-04 11:00:00,13.41,13.43,13.38,13.4,1760700.0,9.5729,9.5872,9.5515,9.5658,1760700.0
2012-10-04 11:30:00,13.4,13.43,13.34,13.4,1992000.0,9.5658,9.5872,9.5229,9.5658,1992000.0
2012-10-04 12:00:00,13.41,13.45,13.4,13.43,1137900.0,9.5729,9.6015,9.5658,9.5872,1137900.0
2012-10-04 12:30:00,13.43,13.45,13.4,13.41,475500.0,9.5872,9.6015,9.5658,9.5729,475500.0
2012-10-04 13:00:00,13.41,13.44,13.4,13.4,1387700.0,9.5729,9.5943,9.5658,9.5658,1387700.0
2012-10-04 13:30:00,13.4,13.42,13.39,13.41,810600.0,9.5658,9.5801,9.5586,9.5729,810600.0
2012-10-04 14:00:00,13.41,13.42,13.37,13.39,617000.0,9.5729,9.5801,9.5444,9.5586,617000.0
2012-10-04 14:30:00,13.39,13.42,13.37,13.41,1539800.0,9.5586,9.5801,9.5444,9.5729,1539800.0
2012-10-04 15:00:00,13.4,13.43,13.4,13.41,759800.0,9.5658,9.5872,9.5658,9.5729,759800.0
2012-10-04 15:30:00,13.42,13.44,13.38,13.41,1495600.0,9.5801,9.5943,9.5515,9.5729,1495600.0
2012-10-05 09:30:00,13.46,13.61,13.38,13.44,1622700.0,9.6086,9.7157,9.5515,9.5943,1622700.0
2012-10-05 10:00:00,13.44,13.47,13.43,13.45,1407000.0,9.5943,9.6157,9.5872,9.6015,1407000.0
2012-10-05 10:30:00,13.45,13.47,13.37,13.4,1182200.0,9.6015,9.6157,9.5444,9.5658,1182200.0
2012-10-05 11:00:00,13.41,13.41,13.31,13.33,1131000.0,9.5729,9.5729,9.5015,9.5158,1131000.0
2012-10-05 11:30:00,13.32,13.36,13.31,13.32,517400.0,9.5087,9.5372,9.5015,9.5087,517400.0
2012-10-05 12:00:00,13.32,13.35,13.3,13.35,408500.0,9.5087,9.5301,9.4944,9.5301,408500.0
2012-10-05 12:30:00,13.34,13.37,13.34,13.36,253200.0,9.5229,9.5444,9.5229,9.5372,253200.0
2012-10-05 13:00:00,13.36,13.37,13.34,13.35,284000.0,9.5372,9.5444,9.5229,9.5301,284000.0
2012-10-05 13:30:00,13.35,13.36,13.32,13.35,457500.0,9.5301,9.5372,9.5087,9.5301,457500.0
2012-10-05 14:00:00,13.35,13.36,13.31,13.33,376300.0,9.5301,9.5372,9.5015,9.5158,376300.0
2012-10-05 14:30:00,13.33,13.34,13.27,13.28,525100.0,9.5158,9.5229,9.473,9.4801,525100.0
2012-10-05 15:00:00,13.28,13.33,13.27,13.32,668400.0,9.4801,9.5158,9.473,9.5087,668400.0
2012-10-05 15:30:00,13.32,13.33,13.26,13.3,2026200.0,9.5087,9.5158,9.4658,9.4944,2026200.0
2012-10-08 09:30:00,13.24,13.33,13.18,13.27,1171800.0,9.4516,9.5158,9.4087,9.473,1171800.0
2012-10-08 10:00:00,13.27,13.3,13.25,13.26,734400.0,9.473,9.4944,9.4587,9.4658,734400.0
2012-10-08 10:30:00,13.27,13.31,13.26,13.27,869100.0,9.473,9.5015,9.4658,9.473,869100.0
2012-10-08 11:00:00,13.28,13.29,13.24,13.27,484700.0,9.4801,9.4873,9.4516,9.473,484700.0
2012-10-08 11:30:00,13.27,13.31,13.26,13.3,363400.0,9.473,9.5015,9.4658,9.4944,363400.0
2012-10-08 12:00:00,13.3,13.34,13.28,13.32,1200300.0,9.4944,9.5229,9.4801,9.5087,1200300.0
2012-10-08 12:30:00,13.32,13.34,13.31,13.34,210300.0,9.5087,9.5229,9.5015,9.5229,210300.0
2012-10-08 13:00:00,13.34,13.34,13.28,13.31,558800.0,9.5229,9.5229,9.4801,9.5015,558800.0
2012-10-08 13:30:00,13.31,13.34,13.3,13.31,999200.0,9.5015,9.5229,9.4944,9.5015,999200.0
2012-10-08 14:00:00,13.31,13.33,13.26,13.26,1249200.0,9.5015,9.5158,9.4658,9.4658,1249200.0
2012-10-08 14:30:00,13.26,13.28,13.25,13.28,690800.0,9.4658,9.4801,9.4587,9.4801,690800.0
2012-10-08 15:00:00,13.28,13.32,13.27,13.29,692100.0,9.4801,9.5087,9.473,9.4873,692100.0
2012-10-08 15:30:00,13.29,13.3,13.27,13.28,1074300.0,9.4873,9.4944,9.473,9.4801,1074300.0
2012-10-09 09:30:00,13.2,13.32,13.2,13.28,899100.0,9.423,9.5087,9.423,9.4801,899100.0
2012-10-09 10:00:00,13.29,13.33,13.26,13.28,862800.0,9.4873,9.5158,9.4658,9.4801,862800.0
2012-10-09 10:30:00,13.27,13.28,13.17,13.19,737000.0,9.473,9.4801,9.4016,9.4159,737000.0
2012-10-09 11:00:00,13.2,13.22,13.14,13.16,1331900.0,9.423,9.4373,9.3802,9.3945,1331900.0
2012-10-09 11:30:00,13.16,13.19,13.08,13.09,1238200.0,9.3945,9.4159,9.3373,9.3445,1238200.0
2012-10-09 12:00:00,13.1,13.15,13.07,13.12,857500.0,9.3516,9.3873,9.3302,9.3659,857500.0
2012-10-09 12:30:00,13.12,13.14,13.1,13.12,542700.0,9.3659,9.3802,9.3516,9.3659,542700.0
2012-10-09 13:00:00,13.12,13.16,13.11,13.13,495900.0,9.3659,9.3945,9.3588,9.373,495900.0
2012-10-09 13:30:00,13.13,13.16,13.12,13.13,633800.0,9.373,9.3945,9.3659,9.373,633800.0
2012-10-09 14:00:00,13.13,13.15,13.12,13.14,580500.0,9.373,9.3873,9.3659,9.3802,580500.0
2012-10-09 14:30:00,13.13,13.14,13.09,13.09,1144300.0,9.373,9.3802,9.3445,9.3445,1144300.0
2012-10-09 15:00:00,13.1,13.11,13.02,13.02,1278400.0,9.3516,9.3588,9.2945,9.2945,1278400.0
2012-10-09 15:30:00,13.02,13.09,12.98,13.05,2729800.0,9.2945,9.3445,9.266,9.3159,2729800.0
2012-10-10 09:30:00,13.07,13.1,12.97,12.97,1104200.0,9.3302,9.3516,9.2588,9.2588,1104200.0
2012-10-10 10:00:00,12.97,13.03,12.94,13.03,1324600.0,9.2588,9.3016,9.2374,9.3016,1324600.0
2012-10-10 10:30:00,13.03,13.06,12.98,13.01,1439700.0,9.3016,9.3231,9.266,9.2874,1439700.0
2012-10-10 11:00:00,13.01,13.01,12.97,12.98,753300.0,9.2874,9.2874,9.2588,9.266,753300.0
2012-10-10 11:30:00,12.98,13.0,12.94,12.97,1063000.0,9.266,9.2802,9.2374,9.2588,1063000.0
2012-10-10 12:00:00,12.96,13.0,12.96,12.96,395700.0,9.2517,9.2802,9.2517,9.2517,395700.0
2012-10-10 12:30:00,12.96,12.99,12.93,12.96,682700.0,9.2517,9.2731,9.2303,9.2517,682700.0
2012-10-10 13:00:00,12.97,13.0,12.96,12.99,367900.0,9.2588,9.2802,9.2517,9.2731,367900.0
2012-10-10 13:30:00,12.98,13.0,12.96,12.98,553700.0,9.266,9.2802,9.2517,9.266,553700.0
2012-10-10 14:00:00,12.97,13.02,12.96,12.99,669200.0,9.2588,9.2945,9.2517,9.2731,669200.0
2012-10-10 14:30:00,12.99,12.99,12.92,12.92,563000.0,9.2731,9.2731,9.2231,9.2231,563000.0
2012-10-10 15:00:00,12.92,12.96,12.91,12.96,724900.0,9.2231,9.2517,9.216,9.2517,724900.0
2012-10-10 15:30:00,12.96,12.97,12.93,12.94,5703100.0,9.2517,9.2588,9.2303,9.2374,5703100.0
2012-10-11 09:30:00,13.11,13.11,12.96,13.03,848500.0,9.3588,9.3588,9.2517,9.3016,848500.0
2012-10-11 10:00:00,13.04,13.07,12.94,13.02,932600.0,9.3088,9.3302,9.2374,9.2945,932600.0
2012-10-11 10:30:00,13.03,13.05,13.01,13.04,405200.0,9.3016,9.3159,9.2874,9.3088,405200.0
2012-10-11 11:00:00,13.05,13.06,13.0,13.03,346900.0,9.3159,9.3231,9.2802,9.3016,346900.0
2012-10-11 11:30:00,13.03,13.03,13.0,13.01,379900.0,9.3016,9.3016,9.2802,9.2874,379900.0
2012-10-11 12:00:00,13.02,13.04,13.0,13.01,706500.0,9.2945,9.3088,9.2802,9.2874,706500.0
2012-10-11 12:30:00,13.01,13.16,13.0,13.11,4485300.0,9.2874,9.3945,9.2802,9.3588,4485300.0
2012-10-11 13:00:00,13.1,13.13,13.07,13.09,578700.0,9.3516,9.373,9.3302,9.3445,578700.0
2012-10-11 13:30:00,13.09,13.1,13.06,13.08,645600.0,9.3445,9.3516,9.3231,9.3373,645600.0
2012-10-11 14:00:00,13.08,13.12,13.07,13.11,494400.0,9.3373,9.3659,9.3302,9.3588,494400.0
2012-10-11 14:30:00,13.11,13.12,13.01,13.03,1029100.0,9.3588,9.3659,9.2874,9.3016,1029100.0
2012-10-11 15:00:00,13.04,13.06,13.02,13.05,537100.0,9.3088,9.3231,9.2945,9.3159,537100.0
2012-10-11 15:30:00,13.05,13.05,13.0,13.01,1384700.0,9.3159,9.3159,9.2802,9.2874,1384700.0
2012-10-12 09:30:00,13.0,13.05,12.98,13.04,787200.0,9.2802,9.3159,9.266,9.3088,787200.0
2012-10-12 10:00:00,13.04,13.05,12.96,12.97,625400.0,9.3088,9.3159,9.2517,9.2588,625400.0
2012-10-12 10:30:00,12.98,13.0,12.94,12.96,614300.0,9.266,9.2802,9.2374,9.2517,614300.0
2012-10-12 11:00:00,12.96,12.98,12.83,12.84,952600.0,9.2517,9.266,9.1589,9.166,952600.0
2012-10-12 11:30:00,12.84,12.86,12.78,12.85,2766400.0,9.166,9.1803,9.1232,9.1732,2766400.0
2012-10-12 12:00:00,12.85,12.86,12.84,12.86,795500.0,9.1732,9.1803,9.166,9.1803,795500.0
2012-10-12 12:30:00,12.86,12.91,12.85,12.9,880000.0,9.1803,9.216,9.1732,9.2088,880000.0
2012-10-12 13:00:00,12.9,12.91,12.87,12.9,782100.0,9.2088,9.216,9.1874,9.2088,782100.0
2012-10-12 13:30:00,12.89,12.96,12.88,12.9,878500.0,9.2017,9.2517,9.1946,9.2088,878500.0
2012-10-12 14:00:00,12.9,12.96,12.89,12.95,386100.0,9.2088,9.2517,9.2017,9.2445,386100.0
2012-10-12 14:30:00,12.95,12.98,12.92,12.97,599000.0,9.2445,9.266,9.2231,9.2588,599000.0
2012-10-12 15:00:00,12.97,12.97,12.93,12.94,558400.0,9.2588,9.2588,9.2303,9.2374,558400.0
2012-10-12 15:30:00,12.94,12.99,12.92,12.97,2124100.0,9.2374,9.2731,9.2231,9.2588,2124100.0
2012-10-15 09:30:00,13.0,13.07,12.97,13.01,667500.0,9.2802,9.3302,9.2588,9.2874,667500.0
2012-10-15 10:00:00,13.01,13.04,12.98,12.98,307400.0,9.2874,9.3088,9.266,9.266,307400.0
2012-10-15 10:30:00,12.99,13.03,12.96,12.98,770800.0,9.2731,9.3016,9.2517,9.266,770800.0
2012-10-15 11:00:00,12.98,13.04,12.97,13.0,629800.0,9.266,9.3088,9.2588,9.2802,629800.0
2012-10-15 11:30:00,13.0,13.03,12.99,13.0,380100.0,9.2802,9.3016,9.2731,9.2802,380100.0
2012-10-15 12:00:00,12.99,13.03,12.99,13.02,479800.0,9.2731,9.3016,9.2731,9.2945,479800.0
2012-10-15 12:30:00,13.02,13.05,13.01,13.04,623300.0,9.2945,9.3159,9.2874,9.3088,623300.0
2012-10-15 13:00:00,13.04,13.06,13.02,13.03,427400.0,9.3088,9.3231,9.2945,9.3016,427400.0
2012-10-15 13:30:00,13.04,13.05,13.03,13.04,194900.0,9.3088,9.3159,9.3016,9.3088,194900.0
2012-10-15 14:00:00,13.04,13.05,13.03,13.03,237800.0,9.3088,9.3159,9.3016,9.3016,237800.0
2012-10-15 14:30:00,13.03,13.04,13.01,13.02,283000.0,9.3016,9.3088,9.2874,9.2945,283000.0
2012-10-15 15:00:00,13.02,13.09,13.02,13.08,511900.0,9.2945,9.3445,9.2945,9.3373,511900.0
2012-10-15 15:30:00,13.08,13.1,13.06,13.07,1913000.0,9.3373,9.3516,9.3231,9.3302,1913000.0
2012-10-16 09:30:00,13.21,13.45,13.19,13.45,2207400.0,9.4301,9.6015,9.4159,9.6015,2207400.0
2012-10-16 10:00:00,13.45,13.56,13.39,13.54,2864400.0,9.6015,9.68,9.5586,9.6657,2864400.0
2012-10-16 10:30:00,13.53,13.54,13.48,13.48,1683700.0,9.6586,9.6657,9.6229,9.6229,1683700.0
2012-10-16 11:00:00,13.49,13.62,13.47,13.61,1482700.0,9.63,9.7228,9.6157,9.7157,1482700.0
2012-10-16 11:30:00,13.61,13.62,13.54,13.55,857400.0,9.7157,9.7228,9.6657,9.6729,857400.0
2012-10-16 12:00:00,13.54,13.57,13.52,13.53,1008200.0,9.6657,9.6871,9.6514,9.6586,1008200.0
2012-10-16 12:30:00,13.53,13.54,13.49,13.5,624900.0,9.6586,9.6657,9.63,9.6372,624900.0
2012-10-16 13:00:00,13.49,13.55,13.49,13.54,413900.0,9.63,9.6729,9.63,9.6657,413900.0
2012-10-16 13:30:00,13.53,13.54,13.48,13.48,642500.0,9.6586,9.6657,9.6229,9.6229,642500.0
2012-10-16 14:00:00,13.48,13.51,13.47,13.49,843400.0,9.6229,9.6443,9.6157,9.63,843400.0
2012-10-16 14:30:00,13.49,13.55,13.49,13.55,896100.0,9.63,9.6729,9.63,9.6729,896100.0
2012-10-16 15:00:00,13.54,13.57,13.52,13.57,746200.0,9.6657,9.6871,9.6514,9.6871,746200.0
2012-10-16 15:30:00,13.57,13.61,13.56,13.57,2431300.0,9.6871,9.7157,9.68,9.6871,2431300.0
2012-10-17 09:30:00,13.55,13.67,13.49,13.67,1148500.0,9.6729,9.7585,9.63,9.7585,1148500.0
2012-10-17 10:00:00,13.67,13.8,13.66,13.79,1578100.0,9.7585,9.8513,9.7514,9.8442,1578100.0
2012-10-17 10:30:00,13.8,13.87,13.78,13.86,2165800.0,9.8513,9.9013,9.837,9.8942,2165800.0
2012-10-17 11:00:00,13.85,13.9,13.84,13.87,1153500.0,9.887,9.9227,9.8799,9.9013,1153500.0
2012-10-17 11:30:00,13.88,13.88,13.82,13.84,644900.0,9.9084,9.9084,9.8656,9.8799,644900.0
2012-10-17 12:00:00,13.84,13.9,13.83,13.89,839200.0,9.8799,9.9227,9.8727,9.9156,839200.0
2012-10-17 12:30:00,13.88,13.96,13.84,13.9,2136100.0,9.9084,9.9655,9.8799,9.9227,2136100.0
2012-10-17 13:00:00,13.89,13.9,13.83,13.84,1391100.0,9.9156,9.9227,9.8727,9.8799,1391100.0
2012-10-17 13:30:00,13.85,13.85,13.81,13.83,1546800.0,9.887,9.887,9.8585,9.8727,1546800.0
2012-10-17 14:00:00,13.83,13.84,13.81,13.82,1171400.0,9.8727,9.8799,9.8585,9.8656,1171400.0
2012-10-17 14:30:00,13.83,13.83,13.79,13.81,1216300.0,9.8727,9.8727,9.8442,9.8585,1216300.0
2012-10-17 15:00:00,13.81,13.84,13.79,13.83,584900.0,9.8585,9.8799,9.8442,9.8727,584900.0
2012-10-17 15:30:00,13.83,13.86,13.81,13.84,2484300.0,9.8727,9.8942,9.8585,9.8799,2484300.0
2012-10-18 09:30:00,13.79,13.83,13.71,13.77,1549900.0,9.8442,9.8727,9.7871,9.8299,1549900.0
2012-10-18 10:00:00,13.77,13.85,13.71,13.73,1693400.0,9.8299,9.887,9.7871,9.8014,1693400.0
2012-10-18 10:30:00,13.72,13.79,13.72,13.75,1245100.0,9.7942,9.8442,9.7942,9.8156,1245100.0
2012-10-18 11:00:00,13.76,13.79,13.74,13.76,1372800.0,9.8228,9.8442,9.8085,9.8228,1372800.0
2012-10-18 11:30:00,13.75,13.79,13.74,13.74,1105800.0,9.8156,9.8442,9.8085,9.8085,1105800.0
2012-10-18 12:00:00,13.75,13.77,13.74,13.75,379700.0,9.8156,9.8299,9.8085,9.8156,379700.0
2012-10-18 12:30:00,13.75,13.76,13.72,13.75,703800.0,9.8156,9.8228,9.7942,9.8156,703800.0
2012-10-18 13:00:00,13.75,13.75,13.67,13.74,709600.0,9.8156,9.8156,9.7585,9.8085,709600.0
2012-10-18 13:30:00,13.75,13.76,13.71,13.76,742200.0,9.8156,9.8228,9.7871,9.8228,742200.0
2012-10-18 14:00:00,13.75,13.76,13.72,13.73,491600.0,9.8156,9.8228,9.7942,9.8014,491600.0
2012-10-18 14:30:00,13.73,13.74,13.68,13.74,573600.0,9.8014,9.8085,9.7657,9.8085,573600.0
2012-10-18 15:00:00,13.73,13.75,13.7,13.73,777000.0,9.8014,9.8156,9.7799,9.8014,777000.0
2012-10-18 15:30:00,13.74,13.77,13.73,13.75,2277400.0,9.8085,9.8299,9.8014,9.8156,2277400.0
2012-10-19 09:30:00,13.7,13.77,13.67,13.73,1482700.0,9.7799,9.8299,9.7585,9.8014,1482700.0
2012-10-19 10:00:00,13.73,13.75,13.67,13.69,695700.0,9.8014,9.8156,9.7585,9.7728,695700.0
2012-10-19 10:30:00,13.68,13.69,13.63,13.66,617100.0,9.7657,9.7728,9.73,9.7514,617100.0
2012-10-19 11:00:00,13.66,13.67,13.62,13.62,722800.0,9.7514,9.7585,9.7228,9.7228,722800.0
2012-10-19 11:30:00,13.62,13.63,13.54,13.58,690800.0,9.7228,9.73,9.6657,9.6943,690800.0
2012-10-19 12:00:00,13.58,13.63,13.54,13.54,603700.0,9.6943,9.73,9.6657,9.6657,603700.0
2012-10-19 12:30:00,13.55,13.57,13.54,13.55,322600.0,9.6729,9.6871,9.6657,9.6729,322600.0
2012-10-19 13:00:00,13.54,13.61,13.53,13.61,607900.0,9.6657,9.7157,9.6586,9.7157,607900.0
2012-10-19 13:30:00,13.61,13.61,13.52,13.53,388300.0,9.7157,9.7157,9.6514,9.6586,388300.0
2012-10-19 14:00:00,13.54,13.57,13.52,13.53,360600.0,9.6657,9.6871,9.6514,9.6586,360600.0
2012-10-19 14:30:00,13.53,13.55,13.49,13.52,1007400.0,9.6586,9.6729,9.63,9.6514,1007400.0
2012-10-19 15:00:00,13.53,13.57,13.51,13.54,531900.0,9.6586,9.6871,9.6443,9.6657,531900.0
2012-10-19 15:30:00,13.54,13.55,13.51,13.53,2008400.0,9.6657,9.6729,9.6443,9.6586,2008400.0
2012-10-22 09:30:00,13.38,13.57,13.32,13.53,1813000.0,9.5515,9.6871,9.5087,9.6586,1813000.0
2012-10-22 10:00:00,13.54,13.57,13.47,13.5,1900000.0,9.6657,9.6871,9.6157,9.6372,1900000.0
2012-10-22 10:30:00,13.51,13.55,13.5,13.52,1270100.0,9.6443,9.6729,9.6372,9.6514,1270100.0
2012-10-22 11:00:00,13.52,13.54,13.48,13.5,838500.0,9.6514,9.6657,9.6229,9.6372,838500.0
2012-10-22 11:30:00,13.5,13.52,13.49,13.49,569600.0,9.6372,9.6514,9.63,9.63,569600.0
2012-10-22 12:00:00,13.49,13.53,13.48,13.5,748500.0,9.63,9.6586,9.6229,9.6372,748500.0
2012-10-22 12:30:00,13.51,13.52,13.48,13.51,665800.0,9.6443,9.6514,9.6229,9.6443,665800.0
2012-10-22 13:00:00,13.5,13.51,13.46,13.47,543800.0,9.6372,9.6443,9.6086,9.6157,543800.0
2012-10-22 13:30:00,13.46,13.48,13.42,13.44,952500.0,9.6086,9.6229,9.5801,9.5943,952500.0
2012-10-22 14:00:00,13.44,13.46,13.37,13.4,992300.0,9.5943,9.6086,9.5444,9.5658,992300.0
2012-10-22 14:30:00,13.39,13.41,13.35,13.38,834700.0,9.5586,9.5729,9.5301,9.5515,834700.0
2012-10-22 15:00:00,13.37,13.46,13.37,13.45,834300.0,9.5444,9.6086,9.5444,9.6015,834300.0
2012-10-22 15:30:00,13.45,13.52,13.42,13.51,1650400.0,9.6015,9.6514,9.5801,9.6443,1650400.0
2012-10-23 09:30:00,13.39,13.39,13.21,13.23,900900.0,9.5586,9.5586,9.4301,9.4444,900900.0
2012-10-23 10:00:00,13.23,13.26,13.15,13.15,837700.0,9.4444,9.4658,9.3873,9.3873,837700.0
2012-10-23 10:30:00,13.15,13.3,13.15,13.28,781700.0,9.3873,9.4944,9.3873,9.4801,781700.0
2012-10-23 11:00:00,13.28,13.34,13.27,13.32,724800.0,9.4801,9.5229,9.473,9.5087,724800.0
2012-10-23 11:30:00,13.32,13.32,13.21,13.25,802100.0,9.5087,9.5087,9.4301,9.4587,802100.0
2012-10-23 12:00:00,13.25,13.35,13.25,13.3,424500.0,9.4587,9.5301,9.4587,9.4944,424500.0
2012-10-23 12:30:00,13.3,13.4,13.29,13.39,621300.0,9.4944,9.5658,9.4873,9.5586,621300.0
2012-10-23 13:00:00,13.39,13.4,13.34,13.36,987300.0,9.5586,9.5658,9.5229,9.5372,987300.0
2012-10-23 13:30:00,13.36,13.37,13.31,13.35,510300.0,9.5372,9.5444,9.5015,9.5301,510300.0
2012-10-23 14:00:00,13.34,13.38,13.31,13.38,648700.0,9.5229,9.5515,9.5015,9.5515,648700.0
2012-10-23 14:30:00,13.37,13.43,13.36,13.4,654900.0,9.5444,9.5872,9.5372,9.5658,654900.0
2012-10-23 15:00:00,13.4,13.44,13.37,13.4,926900.0,9.5658,9.5943,9.5444,9.5658,926900.0
2012-10-23 15:30:00,13.39,13.43,13.36,13.4,2185800.0,9.5586,9.5872,9.5372,9.5658,2185800.0
2012-10-24 09:30:00,12.7,12.8,12.26,12.33,7696100.0,9.0661,9.1375,8.752,8.8019,7696100.0
2012-10-24 10:00:00,12.33,12.52,12.25,12.37,5252100.0,8.8019,8.9376,8.7448,8.8305,5252100.0
2012-10-24 10:30:00,12.37,12.42,12.21,12.27,3327900.0,8.8305,8.8662,8.7163,8.7591,3327900.0
2012-10-24 11:00:00,12.27,12.33,12.21,12.26,3048600.0,8.7591,8.8019,8.7163,8.752,3048600.0
2012-10-24 11:30:00,12.26,12.3,12.15,12.15,1587500.0,8.752,8.7805,8.6734,8.6734,1587500.0
2012-10-24 12:00:00,12.16,12.24,12.12,12.2,1737900.0,8.6806,8.7377,8.652,8.7091,1737900.0
2012-10-24 12:30:00,12.2,12.27,12.2,12.25,859200.0,8.7091,8.7591,8.7091,8.7448,859200.0
2012-10-24 13:00:00,12.25,12.26,12.11,12.2,1739100.0,8.7448,8.752,8.6449,8.7091,1739100.0
2012-10-24 13:30:00,12.2,12.22,12.05,12.1,2708300.0,8.7091,8.7234,8.6021,8.6378,2708300.0
2012-10-24 14:00:00,12.1,12.1,11.99,12.04,2411700.0,8.6378,8.6378,8.5592,8.5949,2411700.0
2012-10-24 14:30:00,12.04,12.08,12.0,12.05,2310100.0,8.5949,8.6235,8.5664,8.6021,2310100.0
2012-10-24 15:00:00,12.05,12.08,11.96,11.96,4026400.0,8.6021,8.6235,8.5378,8.5378,4026400.0
2012-10-24 15:30:00,11.96,12.16,11.96,12.16,6675800.0,8.5378,8.6806,8.5378,8.6806,6675800.0
2012-10-25 09:30:00,12.3,12.3,12.15,12.18,3067800.0,8.7805,8.7805,8.6734,8.6949,3067800.0
2012-10-25 10:00:00,12.18,12.19,12.14,12.19,1368400.0,8.6949,8.702,8.6663,8.702,1368400.0
2012-10-25 10:30:00,12.19,12.2,12.17,12.19,1960500.0,8.702,8.7091,8.6877,8.702,1960500.0
2012-10-25 11:00:00,12.19,12.31,12.18,12.24,3688700.0,8.702,8.7877,8.6949,8.7377,3688700.0
2012-10-25 11:30:00,12.24,12.24,12.16,12.19,2250800.0,8.7377,8.7377,8.6806,8.702,2250800.0
2012-10-25 12:00:00,12.19,12.2,12.16,12.2,808800.0,8.702,8.7091,8.6806,8.7091,808800.0
2012-10-25 12:30:00,12.19,12.2,12.17,12.2,620000.0,8.702,8.7091,8.6877,8.7091,620000.0
2012-10-25 13:00:00,12.19,12.23,12.17,12.19,818500.0,8.702,8.7306,8.6877,8.702,818500.0
2012-10-25 13:30:00,12.19,12.19,12.17,12.17,378100.0,8.702,8.702,8.6877,8.6877,378100.0
2012-10-25 14:00:00,12.18,12.18,12.12,12.13,893600.0,8.6949,8.6949,8.652,8.6592,893600.0
2012-10-25 14:30:00,12.14,12.15,12.12,12.13,592400.0,8.6663,8.6734,8.652,8.6592,592400.0
2012-10-25 15:00:00,12.13,12.13,12.08,12.11,1038200.0,8.6592,8.6592,8.6235,8.6449,1038200.0
2012-10-25 15:30:00,12.1,12.11,12.04,12.07,3960800.0,8.6378,8.6449,8.5949,8.6163,3960800.0
2012-10-26 09:30:00,12.05,12.16,11.96,12.01,1311600.0,8.6021,8.6806,8.5378,8.5735,1311600.0
2012-10-26 10:00:00,12.01,12.08,11.98,12.01,1403800.0,8.5735,8.6235,8.5521,8.5735,1403800.0
2012-10-26 10:30:00,12.0,12.02,11.94,11.94,992600.0,8.5664,8.5806,8.5235,8.5235,992600.0
2012-10-26 11:00:00,11.94,12.04,11.92,12.02,1335700.0,8.5235,8.5949,8.5093,8.5806,1335700.0
2012-10-26 11:30:00,12.01,12.03,11.96,11.96,814300.0,8.5735,8.5878,8.5378,8.5378,814300.0
2012-10-26 12:00:00,11.96,11.97,11.89,11.91,1079100.0,8.5378,8.545,8.4878,8.5021,1079100.0
2012-10-26 12:30:00,11.91,11.92,11.85,11.88,903700.0,8.5021,8.5093,8.4593,8.4807,903700.0
2012-10-26 13:00:00,11.88,11.89,11.85,11.88,838900.0,8.4807,8.4878,8.4593,8.4807,838900.0
2012-10-26 13:30:00,11.89,11.92,11.86,11.88,855200.0,8.4878,8.5093,8.4664,8.4807,855200.0
2012-10-26 14:00:00,11.88,11.88,11.82,11.83,1064300.0,8.4807,8.4807,8.4379,8.445,1064300.0
2012-10-26 14:30:00,11.83,11.89,11.82,11.87,1239100.0,8.445,8.4878,8.4379,8.4736,1239100.0
2012-10-26 15:00:00,11.88,11.88,11.82,11.84,1369900.0,8.4807,8.4807,8.4379,8.4522,1369900.0
2012-10-26 15:30:00,11.83,11.86,11.81,11.82,3412300.0,8.445,8.4664,8.4307,8.4379,3412300.0
2012-10-31 09:30:00,12.04,12.08,11.93,11.94,1087700.0,8.5949,8.6235,8.5164,8.5235,1087700.0
2012-10-31 10:00:00,11.94,11.99,11.9,11.9,773600.0,8.5235,8.5592,8.495,8.495,773600.0
2012-10-31 10:30:00,11.9,11.9,11.78,11.79,883300.0,8.495,8.495,8.4093,8.4165,883300.0
2012-10-31 11:00:00,11.79,11.82,11.77,11.8,848800.0,8.4165,8.4379,8.4022,8.4236,848800.0
2012-10-31 11:30:00,11.81,11.84,11.8,11.8,628100.0,8.4307,8.4522,8.4236,8.4236,628100.0
2012-10-31 12:00:00,11.8,11.81,11.76,11.76,739900.0,8.4236,8.4307,8.395,8.395,739900.0
2012-10-31 12:30:00,11.76,11.78,11.76,11.77,495100.0,8.395,8.4093,8.395,8.4022,495100.0
2012-10-31 13:00:00,11.78,11.83,11.75,11.8,801600.0,8.4093,8.445,8.3879,8.4236,801600.0
2012-10-31 13:30:00,11.81,11.81,11.75,11.75,786500.0,8.4307,8.4307,8.3879,8.3879,786500.0
2012-10-31 14:00:00,11.75,11.78,11.75,11.76,896600.0,8.3879,8.4093,8.3879,8.395,896600.0
2012-10-31 14:30:00,11.75,11.76,11.71,11.72,915900.0,8.3879,8.395,8.3593,8.3665,915900.0
2012-10-31 15:00:00,11.73,11.79,11.72,11.77,1338000.0,8.3736,8.4165,8.3665,8.4022,1338000.0
2012-10-31 15:30:00,11.76,11.77,11.7,11.75,2793800.0,8.395,8.4022,8.3522,8.3879,2793800.0
2012-11-01 09:30:00,11.8,11.92,11.75,11.89,1027100.0,8.4236,8.5093,8.3879,8.4878,1027100.0
2012-11-01 10:00:00,11.9,12.01,11.88,11.97,1026000.0,8.495,8.5735,8.4807,8.545,1026000.0
2012-11-01 10:30:00,11.97,12.01,11.89,11.91,820700.0,8.545,8.5735,8.4878,8.5021,820700.0
2012-11-01 11:00:00,11.91,11.93,11.86,11.87,1093900.0,8.5021,8.5164,8.4664,8.4736,1093900.0
2012-11-01 11:30:00,11.87,11.88,11.82,11.82,1015200.0,8.4736,8.4807,8.4379,8.4379,1015200.0
2012-11-01 12:00:00,11.82,11.84,11.79,11.79,1444200.0,8.4379,8.4522,8.4165,8.4165,1444200.0
2012-11-01 12:30:00,11.79,11.8,11.74,11.74,1570700.0,8.4165,8.4236,8.3808,8.3808,1570700.0
2012-11-01 13:00:00,11.74,11.75,11.65,11.65,2372100.0,8.3808,8.3879,8.3165,8.3165,2372100.0
2012-11-01 13:30:00,11.66,11.73,11.65,11.7,1703700.0,8.3237,8.3736,8.3165,8.3522,1703700.0
2012-11-01 14:00:00,11.7,11.74,11.69,11.71,2232400.0,8.3522,8.3808,8.3451,8.3593,2232400.0
2012-11-01 14:30:00,11.71,11.72,11.69,11.69,1492900.0,8.3593,8.3665,8.3451,8.3451,1492900.0
2012-11-01 15:00:00,11.69,11.75,11.68,11.73,1932300.0,8.3451,8.3879,8.3379,8.3736,1932300.0
2012-11-01 15:30:00,11.73,11.74,11.7,11.73,3546800.0,8.3736,8.3808,8.3522,8.3736,3546800.0
2012-11-02 09:30:00,11.88,11.88,11.78,11.85,1236200.0,8.4807,8.4807,8.4093,8.4593,1236200.0
2012-11-02 10:00:00,11.86,11.87,11.75,11.78,1210600.0,8.4664,8.4736,8.3879,8.4093,1210600.0
2012-11-02 10:30:00,11.79,11.83,11.76,11.82,915300.0,8.4165,8.445,8.395,8.4379,915300.0
2012-11-02 11:00:00,11.81,11.86,11.79,11.85,963400.0,8.4307,8.4664,8.4165,8.4593,963400.0
2012-11-02 11:30:00,11.86,11.88,11.84,11.87,620900.0,8.4664,8.4807,8.4522,8.4736,620900.0
2012-11-02 12:00:00,11.86,11.88,11.83,11.85,611400.0,8.4664,8.4807,8.445,8.4593,611400.0
2012-11-02 12:30:00,11.84,11.87,11.82,11.83,683500.0,8.4522,8.4736,8.4379,8.445,683500.0
2012-11-02 13:00:00,11.82,11.86,11.82,11.86,677400.0,8.4379,8.4664,8.4379,8.4664,677400.0
2012-11-02 13:30:00,11.86,11.87,11.78,11.8,876800.0,8.4664,8.4736,8.4093,8.4236,876800.0
2012-11-02 14:00:00,11.79,11.8,11.75,11.76,651300.0,8.4165,8.4236,8.3879,8.395,651300.0
2012-11-02 14:30:00,11.76,11.76,11.68,11.71,694200.0,8.395,8.395,8.3379,8.3593,694200.0
2012-11-02 15:00:00,11.72,11.72,11.66,11.69,951600.0,8.3665,8.3665,8.3237,8.3451,951600.0
2012-11-02 15:30:00,11.69,11.7,11.65,11.69,2329300.0,8.3451,8.3522,8.3165,8.3451,2329300.0
2012-11-05 09:30:00,11.68,11.74,11.64,11.73,934500.0,8.3379,8.3808,8.3094,8.3736,934500.0
2012-11-05 10:00:00,11.72,11.8,11.7,11.76,858100.0,8.3665,8.4236,8.3522,8.395,858100.0
2012-11-05 10:30:00,11.77,11.81,11.76,11.79,654400.0,8.4022,8.4307,8.395,8.4165,654400.0
2012-11-05 11:00:00,11.79,11.84,11.79,11.81,442800.0,8.4165,8.4522,8.4165,8.4307,442800.0
2012-11-05 11:30:00,11.82,11.82,11.78,11.79,384800.0,8.4379,8.4379,8.4093,8.4165,384800.0
2012-11-05 12:00:00,11.8,11.81,11.78,11.79,335100.0,8.4236,8.4307,8.4093,8.4165,335100.0
2012-11-05 12:30:00,11.78,11.81,11.76,11.8,386900.0,8.4093,8.4307,8.395,8.4236,386900.0
2012-11-05 13:00:00,11.8,11.82,11.78,11.82,745800.0,8.4236,8.4379,8.4093,8.4379,745800.0
2012-11-05 13:30:00,11.82,11.82,11.79,11.8,393100.0,8.4379,8.4379,8.4165,8.4236,393100.0
2012-11-05 14:00:00,11.81,11.88,11.8,11.88,785600.0,8.4307,8.4807,8.4236,8.4807,785600.0
2012-11-05 14:30:00,11.88,11.88,11.83,11.87,403900.0,8.4807,8.4807,8.445,8.4736,403900.0
2012-11-05 15:00:00,11.87,11.88,11.84,11.85,447100.0,8.4736,8.4807,8.4522,8.4593,447100.0
2012-11-05 15:30:00,11.84,11.91,11.84,11.86,1211500.0,8.4522,8.5021,8.4522,8.4664,1211500.0
2012-11-06 09:30:00,11.88,11.94,11.82,11.93,944000.0,8.4807,8.5235,8.4379,8.5164,944000.0
2012-11-06 10:00:00,11.92,11.93,11.89,11.89,519400.0,8.5093,8.5164,8.4878,8.4878,519400.0
2012-11-06 10:30:00,11.89,11.91,11.86,11.9,912800.0,8.4878,8.5021,8.4664,8.495,912800.0
2012-11-06 11:00:00,11.9,11.93,11.89,11.93,475500.0,8.495,8.5164,8.4878,8.5164,475500.0
2012-11-06 11:30:00,11.93,11.97,11.91,11.92,891200.0,8.5164,8.545,8.5021,8.5093,891200.0
2012-11-06 12:00:00,11.93,11.95,11.91,11.92,942100.0,8.5164,8.5307,8.5021,8.5093,942100.0
2012-11-06 12:30:00,11.92,11.93,11.89,11.91,570800.0,8.5093,8.5164,8.4878,8.5021,570800.0
2012-11-06 13:00:00,11.91,11.93,11.9,11.92,535000.0,8.5021,8.5164,8.495,8.5093,535000.0
2012-11-06 13:30:00,11.92,11.93,11.91,11.91,570700.0,8.5093,8.5164,8.5021,8.5021,570700.0
2012-11-06 14:00:00,11.92,11.93,11.91,11.92,710700.0,8.5093,8.5164,8.5021,8.5093,710700.0
2012-11-06 14:30:00,11.93,11.93,11.89,11.92,821300.0,8.5164,8.5164,8.4878,8.5093,821300.0
2012-11-06 15:00:00,11.91,11.92,11.89,11.9,697300.0,8.5021,8.5093,8.4878,8.495,697300.0
2012-11-06 15:30:00,11.89,11.91,11.87,11.89,2596900.0,8.4878,8.5021,8.4736,8.4878,2596900.0
2012-11-07 09:30:00,11.83,11.87,11.76,11.77,1353600.0,8.445,8.4736,8.395,8.4022,1353600.0
2012-11-07 10:00:00,11.78,11.78,11.66,11.71,1153400.0,8.4093,8.4093,8.3237,8.3593,1153400.0
2012-11-07 10:30:00,11.7,11.75,11.61,11.62,1347200.0,8.3522,8.3879,8.288,8.2951,1347200.0
2012-11-07 11:00:00,11.62,11.64,11.55,11.56,966900.0,8.2951,8.3094,8.2451,8.2523,966900.0
2012-11-07 11:30:00,11.57,11.57,11.5,11.52,1369500.0,8.2594,8.2594,8.2094,8.2237,1369500.0
2012-11-07 12:00:00,11.52,11.55,11.51,11.52,624900.0,8.2237,8.2451,8.2166,8.2237,624900.0
2012-11-07 12:30:00,11.53,11.55,11.52,11.52,626700.0,8.2309,8.2451,8.2237,8.2237,626700.0
2012-11-07 13:00:00,11.53,11.58,11.52,11.53,781800.0,8.2309,8.2665,8.2237,8.2309,781800.0
2012-11-07 13:30:00,11.53,11.59,11.53,11.53,658500.0,8.2309,8.2737,8.2309,8.2309,658500.0
2012-11-07 14:00:00,11.54,11.58,11.53,11.57,624700.0,8.238,8.2665,8.2309,8.2594,624700.0
2012-11-07 14:30:00,11.57,11.57,11.5,11.54,1263900.0,8.2594,8.2594,8.2094,8.238,1263900.0
2012-11-07 15:00:00,11.54,11.59,11.5,11.57,1271800.0,8.238,8.2737,8.2094,8.2594,1271800.0
2012-11-07 15:30:00,11.57,11.58,11.5,11.5,2575100.0,8.2594,8.2665,8.2094,8.2094,2575100.0
2012-11-08 09:30:00,11.56,11.6,11.53,11.54,3395300.0,8.2523,8.2808,8.2309,8.238,3395300.0
2012-11-08 10:00:00,11.55,11.6,11.54,11.55,1551700.0,8.2451,8.2808,8.238,8.2451,1551700.0
2012-11-08 10:30:00,11.55,11.56,11.46,11.46,1266400.0,8.2451,8.2523,8.1809,8.1809,1266400.0
2012-11-08 11:00:00,11.46,11.57,11.46,11.54,1036700.0,8.1809,8.2594,8.1809,8.238,1036700.0
2012-11-08 11:30:00,11.55,11.57,11.51,11.55,824200.0,8.2451,8.2594,8.2166,8.2451,824200.0
2012-11-08 12:00:00,11.55,11.56,11.52,11.55,635000.0,8.2451,8.2523,8.2237,8.2451,635000.0
2012-11-08 12:30:00,11.55,11.56,11.49,11.51,550300.0,8.2451,8.2523,8.2023,8.2166,550300.0
2012-11-08 13:00:00,11.52,11.54,11.42,11.44,801800.0,8.2237,8.238,8.1523,8.1666,801800.0
2012-11-08 13:30:00,11.45,11.48,11.41,11.47,606400.0,8.1737,8.1952,8.1452,8.188,606400.0
2012-11-08 14:00:00,11.48,11.48,11.41,11.41,861800.0,8.1952,8.1952,8.1452,8.1452,861800.0
2012-11-08 14:30:00,11.42,11.46,11.39,11.43,839700.0,8.1523,8.1809,8.1309,8.1595,839700.0
2012-11-08 15:00:00,11.43,11.45,11.42,11.42,741000.0,8.1595,8.1737,8.1523,8.1523,741000.0
2012-11-08 15:30:00,11.42,11.45,11.38,11.39,2390900.0,8.1523,8.1737,8.1238,8.1309,2390900.0
2012-11-09 09:30:00,11.47,11.47,11.3,11.38,930700.0,8.188,8.188,8.0667,8.1238,930700.0
2012-11-09 10:00:00,11.37,11.42,11.34,11.4,932900.0,8.1166,8.1523,8.0952,8.1381,932900.0
2012-11-09 10:30:00,11.39,11.43,11.37,11.4,1034800.0,8.1309,8.1595,8.1166,8.1381,1034800.0
2012-11-09 11:00:00,11.41,11.43,11.39,11.4,784200.0,8.1452,8.1595,8.1309,8.1381,784200.0
2012-11-09 11:30:00,11.39,11.42,11.39,11.4,488100.0,8.1309,8.1523,8.1309,8.1381,488100.0
2012-11-09 12:00:00,11.41,11.43,11.39,11.43,988500.0,8.1452,8.1595,8.1309,8.1595,988500.0
2012-11-09 12:30:00,11.43,11.43,11.39,11.39,698400.0,8.1595,8.1595,8.1309,8.1309,698400.0
2012-11-09 13:00:00,11.39,11.43,11.34,11.34,888700.0,8.1309,8.1595,8.0952,8.0952,888700.0
2012-11-09 13:30:00,11.35,11.42,11.34,11.39,797300.0,8.1024,8.1523,8.0952,8.1309,797300.0
2012-11-09 14:00:00,11.4,11.4,11.34,11.39,473100.0,8.1381,8.1381,8.0952,8.1309,473100.0
2012-11-09 14:30:00,11.4,11.43,11.35,11.36,667300.0,8.1381,8.1595,8.1024,8.1095,667300.0
2012-11-09 15:00:00,11.36,11.39,11.35,11.37,489400.0,8.1095,8.1309,8.1024,8.1166,489400.0
2012-11-09 15:30:00,11.37,11.41,11.33,11.34,1684500.0,8.1166,8.1452,8.0881,8.0952,1684500.0
2012-11-12 09:30:00,11.36,11.4,11.25,11.28,1172500.0,8.1095,8.1381,8.031,8.0524,1172500.0
2012-11-12 10:00:00,11.27,11.29,11.22,11.26,899900.0,8.0452,8.0595,8.0096,8.0381,899900.0
2012-11-12 10:30:00,11.27,11.29,11.24,11.25,609600.0,8.0452,8.0595,8.0238,8.031,609600.0
2012-11-12 11:00:00,11.25,11.32,11.24,11.29,1196400.0,8.031,8.0809,8.0238,8.0595,1196400.0
2012-11-12 11:30:00,11.29,11.31,11.27,11.29,576400.0,8.0595,8.0738,8.0452,8.0595,576400.0
2012-11-12 12:00:00,11.29,11.33,11.28,11.33,549500.0,8.0595,8.0881,8.0524,8.0881,549500.0
2012-11-12 12:30:00,11.32,11.35,11.32,11.34,351400.0,8.0809,8.1024,8.0809,8.0952,351400.0
2012-11-12 13:00:00,11.34,11.36,11.33,11.35,430100.0,8.0952,8.1095,8.0881,8.1024,430100.0
2012-11-12 13:30:00,11.35,11.35,11.31,11.34,426800.0,8.1024,8.1024,8.0738,8.0952,426800.0
2012-11-12 14:00:00,11.34,11.34,11.28,11.29,468600.0,8.0952,8.0952,8.0524,8.0595,468600.0
2012-11-12 14:30:00,11.29,11.31,11.25,11.3,746500.0,8.0595,8.0738,8.031,8.0667,746500.0
2012-11-12 15:00:00,11.3,11.31,11.26,11.3,560000.0,8.0667,8.0738,8.0381,8.0667,560000.0
2012-11-12 15:30:00,11.3,11.32,11.26,11.27,1076000.0,8.0667,8.0809,8.0381,8.0452,1076000.0
2012-11-13 09:30:00,11.25,11.25,11.17,11.23,982100.0,8.031,8.031,7.9739,8.0167,982100.0
2012-11-13 10:00:00,11.23,11.24,11.17,11.21,552100.0,8.0167,8.0238,7.9739,8.0024,552100.0
2012-11-13 10:30:00,11.21,11.3,11.18,11.3,635100.0,8.0024,8.0667,7.981,8.0667,635100.0
2012-11-13 11:00:00,11.29,11.32,11.25,11.25,537500.0,8.0595,8.0809,8.031,8.031,537500.0
2012-11-13 11:30:00,11.26,11.27,11.22,11.25,705600.0,8.0381,8.0452,8.0096,8.031,705600.0
2012-11-13 12:00:00,11.24,11.25,11.18,11.19,843200.0,8.0238,8.031,7.981,7.9881,843200.0
2012-11-13 12:30:00,11.18,11.24,11.18,11.23,385000.0,7.981,8.0238,7.981,8.0167,385000.0
2012-11-13 13:00:00,11.23,11.25,11.21,11.21,502100.0,8.0167,8.031,8.0024,8.0024,502100.0
2012-11-13 13:30:00,11.22,11.24,11.19,11.22,452500.0,8.0096,8.0238,7.9881,8.0096,452500.0
2012-11-13 14:00:00,11.23,11.23,11.2,11.22,355600.0,8.0167,8.0167,7.9953,8.0096,355600.0
2012-11-13 14:30:00,11.22,11.23,11.2,11.23,774000.0,8.0096,8.0167,7.9953,8.0167,774000.0
2012-11-13 15:00:00,11.23,11.24,11.2,11.2,1018400.0,8.0167,8.0238,7.9953,7.9953,1018400.0
2012-11-13 15:30:00,11.21,11.21,11.13,11.15,1667100.0,8.0024,8.0024,7.9453,7.9596,1667100.0
2012-11-14 09:30:00,11.14,11.19,10.96,11.03,1496400.0,8.0179,8.0539,7.8883,7.9387,1496400.0
2012-11-14 10:00:00,11.03,11.08,11.0,11.02,937400.0,7.9387,7.9747,7.9171,7.9315,937400.0
2012-11-14 10:30:00,11.01,11.02,10.99,11.01,1163000.0,7.9243,7.9315,7.9099,7.9243,1163000.0
2012-11-14 11:00:00,11.01,11.06,11.0,11.03,750200.0,7.9243,7.9603,7.9171,7.9387,750200.0
2012-11-14 11:30:00,11.03,11.04,11.0,11.04,736400.0,7.9387,7.9459,7.9171,7.9459,736400.0
2012-11-14 12:00:00,11.04,11.05,11.0,11.03,447500.0,7.9459,7.9531,7.9171,7.9387,447500.0
2012-11-14 12:30:00,11.02,11.03,11.0,11.0,372600.0,7.9315,7.9387,7.9171,7.9171,372600.0
2012-11-14 13:00:00,11.0,11.05,10.99,11.02,779600.0,7.9171,7.9531,7.9099,7.9315,779600.0
2012-11-14 13:30:00,11.01,11.03,10.99,11.01,1009000.0,7.9243,7.9387,7.9099,7.9243,1009000.0
2012-11-14 14:00:00,11.01,11.03,10.99,11.02,785600.0,7.9243,7.9387,7.9099,7.9315,785600.0
2012-11-14 14:30:00,11.01,11.03,11.0,11.02,723700.0,7.9243,7.9387,7.9171,7.9315,723700.0
2012-11-14 15:00:00,11.01,11.02,10.95,10.96,1119300.0,7.9243,7.9315,7.8811,7.8883,1119300.0
2012-11-14 15:30:00,10.97,10.97,10.91,10.95,2965000.0,7.8955,7.8955,7.8523,7.8811,2965000.0
2012-11-15 09:30:00,10.95,11.02,10.91,10.93,1084500.0,7.8811,7.9315,7.8523,7.8667,1084500.0
2012-11-15 10:00:00,10.93,11.02,10.9,10.93,940300.0,7.8667,7.9315,7.8451,7.8667,940300.0
2012-11-15 10:30:00,10.93,10.96,10.92,10.94,767000.0,7.8667,7.8883,7.8595,7.8739,767000.0
2012-11-15 11:00:00,10.94,10.96,10.91,10.95,881600.0,7.8739,7.8883,7.8523,7.8811,881600.0
2012-11-15 11:30:00,10.94,10.96,10.86,10.89,1100300.0,7.8739,7.8883,7.8163,7.8379,1100300.0
2012-11-15 12:00:00,10.89,10.9,10.83,10.86,786100.0,7.8379,7.8451,7.7947,7.8163,786100.0
2012-11-15 12:30:00,10.86,10.92,10.85,10.91,978500.0,7.8163,7.8595,7.8091,7.8523,978500.0
2012-11-15 13:00:00,10.91,10.97,10.89,10.97,1240700.0,7.8523,7.8955,7.8379,7.8955,1240700.0
2012-11-15 13:30:00,10.96,10.99,10.95,10.98,1293200.0,7.8883,7.9099,7.8811,7.9027,1293200.0
2012-11-15 14:00:00,10.97,10.99,10.91,10.94,839900.0,7.8955,7.9099,7.8523,7.8739,839900.0
2012-11-15 14:30:00,10.94,10.94,10.88,10.88,1003500.0,7.8739,7.8739,7.8307,7.8307,1003500.0
2012-11-15 15:00:00,10.88,10.91,10.85,10.86,1623700.0,7.8307,7.8523,7.8091,7.8163,1623700.0
2012-11-15 15:30:00,10.86,10.92,10.83,10.89,3798500.0,7.8163,7.8595,7.7947,7.8379,3798500.0
2012-11-16 09:30:00,10.89,10.93,10.85,10.89,2239300.0,7.8379,7.8667,7.8091,7.8379,2239300.0
2012-11-16 10:00:00,10.88,10.89,10.78,10.79,1367700.0,7.8307,7.8379,7.7588,7.766,1367700.0
2012-11-16 10:30:00,10.79,10.82,10.76,10.76,986700.0,7.766,7.7876,7.7444,7.7444,986700.0
2012-11-16 11:00:00,10.77,10.78,10.71,10.72,1442000.0,7.7516,7.7588,7.7084,7.7156,1442000.0
2012-11-16 11:30:00,10.74,10.85,10.71,10.85,1903600.0,7.73,7.8091,7.7084,7.8091,1903600.0
2012-11-16 12:00:00,10.85,10.89,10.81,10.87,932700.0,7.8091,7.8379,7.7804,7.8235,932700.0
2012-11-16 12:30:00,10.87,10.92,10.87,10.91,1230600.0,7.8235,7.8595,7.8235,7.8523,1230600.0
2012-11-16 13:00:00,10.9,10.91,10.86,10.9,722700.0,7.8451,7.8523,7.8163,7.8451,722700.0
2012-11-16 13:30:00,10.9,10.91,10.84,10.85,777000.0,7.8451,7.8523,7.8019,7.8091,777000.0
2012-11-16 14:00:00,10.85,10.86,10.79,10.81,946200.0,7.8091,7.8163,7.766,7.7804,946200.0
2012-11-16 14:30:00,10.82,10.86,10.78,10.83,717600.0,7.7876,7.8163,7.7588,7.7947,717600.0
2012-11-16 15:00:00,10.84,10.87,10.79,10.86,1585900.0,7.8019,7.8235,7.766,7.8163,1585900.0
2012-11-16 15:30:00,10.86,10.95,10.84,10.89,2455300.0,7.8163,7.8811,7.8019,7.8379,2455300.0
2012-11-19 09:30:00,11.02,11.06,10.98,11.01,793500.0,7.9315,7.9603,7.9027,7.9243,793500.0
2012-11-19 10:00:00,11.02,11.02,10.97,10.97,439400.0,7.9315,7.9315,7.8955,7.8955,439400.0
2012-11-19 10:30:00,10.98,11.04,10.95,11.0,692800.0,7.9027,7.9459,7.8811,7.9171,692800.0
2012-11-19 11:00:00,11.0,11.02,10.99,11.01,529300.0,7.9171,7.9315,7.9099,7.9243,529300.0
2012-11-19 11:30:00,11.01,11.02,10.98,10.99,356400.0,7.9243,7.9315,7.9027,7.9099,356400.0
2012-11-19 12:00:00,10.99,11.04,10.98,11.03,523700.0,7.9099,7.9459,7.9027,7.9387,523700.0
2012-11-19 12:30:00,11.03,11.04,11.01,11.03,336900.0,7.9387,7.9459,7.9243,7.9387,336900.0
2012-11-19 13:00:00,11.03,11.06,11.01,11.01,685300.0,7.9387,7.9603,7.9243,7.9243,685300.0
2012-11-19 13:30:00,11.01,11.02,11.01,11.02,178700.0,7.9243,7.9315,7.9243,7.9315,178700.0
2012-11-19 14:00:00,11.01,11.02,10.96,10.96,443500.0,7.9243,7.9315,7.8883,7.8883,443500.0
2012-11-19 14:30:00,10.96,11.01,10.95,11.01,667600.0,7.8883,7.9243,7.8811,7.9243,667600.0
2012-11-19 15:00:00,11.0,11.01,10.99,11.01,541800.0,7.9171,7.9243,7.9099,7.9243,541800.0
2012-11-19 15:30:00,11.01,11.04,11.0,11.04,1588100.0,7.9243,7.9459,7.9171,7.9459,1588100.0
2012-11-20 09:30:00,11.13,11.3,11.11,11.26,2434600.0,8.0107,8.133,7.9963,8.1042,2434600.0
2012-11-20 10:00:00,11.26,11.29,11.22,11.22,884200.0,8.1042,8.1258,8.0754,8.0754,884200.0
2012-11-20 10:30:00,11.22,11.27,11.2,11.23,964500.0,8.0754,8.1114,8.0611,8.0826,964500.0
2012-11-20 11:00:00,11.23,11.27,11.19,11.26,820000.0,8.0826,8.1114,8.0539,8.1042,820000.0
2012-11-20 11:30:00,11.26,11.33,11.25,11.3,1005400.0,8.1042,8.1546,8.097,8.133,1005400.0
2012-11-20 12:00:00,11.3,11.33,11.28,11.3,783700.0,8.133,8.1546,8.1186,8.133,783700.0
2012-11-20 12:30:00,11.29,11.3,11.25,11.25,330200.0,8.1258,8.133,8.097,8.097,330200.0
2012-11-20 13:00:00,11.25,11.26,11.15,11.16,474200.0,8.097,8.1042,8.0251,8.0323,474200.0
2012-11-20 13:30:00,11.15,11.22,11.15,11.19,620600.0,8.0251,8.0754,8.0251,8.0539,620600.0
2012-11-20 14:00:00,11.19,11.21,11.16,11.19,1115400.0,8.0539,8.0682,8.0323,8.0539,1115400.0
2012-11-20 14:30:00,11.18,11.19,11.13,11.13,825400.0,8.0467,8.0539,8.0107,8.0107,825400.0
2012-11-20 15:00:00,11.14,11.19,11.14,11.16,594300.0,8.0179,8.0539,8.0179,8.0323,594300.0
2012-11-20 15:30:00,11.16,11.2,11.15,11.19,1352800.0,8.0323,8.0611,8.0251,8.0539,1352800.0
2012-11-21 09:30:00,11.18,11.22,11.08,11.1,1776700.0,8.0467,8.0754,7.9747,7.9891,1776700.0
2012-11-21 10:00:00,11.1,11.1,11.02,11.08,1699100.0,7.9891,7.9891,7.9315,7.9747,1699100.0
2012-11-21 10:30:00,11.07,11.16,11.07,11.14,1549100.0,7.9675,8.0323,7.9675,8.0179,1549100.0
2012-11-21 11:00:00,11.13,11.15,11.11,11.14,562500.0,8.0107,8.0251,7.9963,8.0179,562500.0
2012-11-21 11:30:00,11.13,11.19,11.13,11.18,797800.0,8.0107,8.0539,8.0107,8.0467,797800.0
2012-11-21 12:00:00,11.17,11.2,11.16,11.2,816400.0,8.0395,8.0611,8.0323,8.0611,816400.0
2012-11-21 12:30:00,11.19,11.21,11.18,11.19,348000.0,8.0539,8.0682,8.0467,8.0539,348000.0
2012-11-21 13:00:00,11.19,11.19,11.08,11.08,966100.0,8.0539,8.0539,7.9747,7.9747,966100.0
2012-11-21 13:30:00,11.09,11.1,11.07,11.07,253800.0,7.9819,7.9891,7.9675,7.9675,253800.0
2012-11-21 14:00:00,11.07,11.08,11.01,11.06,968300.0,7.9675,7.9747,7.9243,7.9603,968300.0
2012-11-21 14:30:00,11.07,11.09,11.06,11.06,354700.0,7.9675,7.9819,7.9603,7.9603,354700.0
2012-11-21 15:00:00,11.07,11.13,11.06,11.09,1970900.0,7.9675,8.0107,7.9603,7.9819,1970900.0
2012-11-21 15:30:00,11.09,11.12,11.09,11.12,1036400.0,7.9819,8.0035,7.9819,8.0035,1036400.0
2012-11-23 09:30:00,11.23,11.28,11.16,11.27,575000.0,8.0826,8.1186,8.0323,8.1114,575000.0
2012-11-23 10:00:00,11.27,11.3,11.26,11.29,414900.0,8.1114,8.133,8.1042,8.1258,414900.0
2012-11-23 10:30:00,11.28,11.29,11.25,11.25,293100.0,8.1186,8.1258,8.097,8.097,293100.0
2012-11-23 11:00:00,11.25,11.29,11.22,11.27,392700.0,8.097,8.1258,8.0754,8.1114,392700.0
2012-11-23 11:30:00,11.27,11.27,11.23,11.24,268400.0,8.1114,8.1114,8.0826,8.0898,268400.0
2012-11-23 12:00:00,11.25,11.27,11.22,11.22,385300.0,8.097,8.1114,8.0754,8.0754,385300.0
2012-11-23 12:30:00,11.22,11.3,11.22,11.29,922700.0,8.0754,8.133,8.0754,8.1258,922700.0
2012-11-26 09:30:00,11.26,11.31,11.2,11.24,1044400.0,8.1042,8.1402,8.0611,8.0898,1044400.0
2012-11-26 10:00:00,11.24,11.25,11.18,11.19,990300.0,8.0898,8.097,8.0467,8.0539,990300.0
2012-11-26 10:30:00,11.18,11.21,11.16,11.17,509300.0,8.0467,8.0682,8.0323,8.0395,509300.0
2012-11-26 11:00:00,11.17,11.18,11.09,11.16,943800.0,8.0395,8.0467,7.9819,8.0323,943800.0
2012-11-26 11:30:00,11.16,11.19,11.14,11.19,347200.0,8.0323,8.0539,8.0179,8.0539,347200.0
2012-11-26 12:00:00,11.19,11.24,11.18,11.23,699700.0,8.0539,8.0898,8.0467,8.0826,699700.0
2012-11-26 12:30:00,11.24,11.26,11.21,11.25,579100.0,8.0898,8.1042,8.0682,8.097,579100.0
2012-11-26 13:00:00,11.24,11.29,11.23,11.29,523800.0,8.0898,8.1258,8.0826,8.1258,523800.0
2012-11-26 13:30:00,11.29,11.3,11.26,11.28,579000.0,8.1258,8.133,8.1042,8.1186,579000.0
2012-11-26 14:00:00,11.28,11.33,11.26,11.32,591000.0,8.1186,8.1546,8.1042,8.1474,591000.0
2012-11-26 14:30:00,11.33,11.34,11.31,11.34,404100.0,8.1546,8.1618,8.1402,8.1618,404100.0
2012-11-26 15:00:00,11.33,11.36,11.31,11.36,721000.0,8.1546,8.1762,8.1402,8.1762,721000.0
2012-11-26 15:30:00,11.35,11.36,11.32,11.36,1698700.0,8.169,8.1762,8.1474,8.1762,1698700.0
2012-11-27 09:30:00,12.09,12.33,12.0,12.17,8168900.0,8.7016,8.8744,8.6368,8.7592,8168900.0
2012-11-27 10:00:00,12.17,12.18,12.02,12.05,5026100.0,8.7592,8.7664,8.6512,8.6728,5026100.0
2012-11-27 10:30:00,12.05,12.17,12.04,12.13,2572600.0,8.6728,8.7592,8.6656,8.7304,2572600.0
2012-11-27 11:00:00,12.14,12.25,12.13,12.25,2469500.0,8.7376,8.8168,8.7304,8.8168,2469500.0
2012-11-27 11:30:00,12.24,12.31,12.18,12.29,2178200.0,8.8096,8.86,8.7664,8.8456,2178200.0
2012-11-27 12:00:00,12.29,12.3,12.18,12.19,1859400.0,8.8456,8.8528,8.7664,8.7736,1859400.0
2012-11-27 12:30:00,12.19,12.27,12.15,12.23,1436000.0,8.7736,8.8312,8.7448,8.8024,1436000.0
2012-11-27 13:00:00,12.23,12.28,12.21,12.24,1479000.0,8.8024,8.8384,8.788,8.8096,1479000.0
2012-11-27 13:30:00,12.24,12.24,12.18,12.18,1488600.0,8.8096,8.8096,8.7664,8.7664,1488600.0
2012-11-27 14:00:00,12.19,12.2,12.15,12.17,2031800.0,8.7736,8.7808,8.7448,8.7592,2031800.0
2012-11-27 14:30:00,12.17,12.2,12.11,12.2,1916100.0,8.7592,8.7808,8.716,8.7808,1916100.0
2012-11-27 15:00:00,12.2,12.25,12.17,12.22,3000600.0,8.7808,8.8168,8.7592,8.7952,3000600.0
2012-11-27 15:30:00,12.22,12.23,12.13,12.15,3969300.0,8.7952,8.8024,8.7304,8.7448,3969300.0
2012-11-28 09:30:00,12.21,12.25,12.12,12.23,2183600.0,8.788,8.8168,8.7232,8.8024,2183600.0
2012-11-28 10:00:00,12.23,12.28,12.1,12.12,2446600.0,8.8024,8.8384,8.7088,8.7232,2446600.0
2012-11-28 10:30:00,12.12,12.14,12.06,12.08,1797500.0,8.7232,8.7376,8.68,8.6944,1797500.0
2012-11-28 11:00:00,12.09,12.2,12.08,12.2,1302500.0,8.7016,8.7808,8.6944,8.7808,1302500.0
2012-11-28 11:30:00,12.2,12.23,12.17,12.21,1026700.0,8.7808,8.8024,8.7592,8.788,1026700.0
2012-11-28 12:00:00,12.21,12.27,12.18,12.25,1337900.0,8.788,8.8312,8.7664,8.8168,1337900.0
2012-11-28 12:30:00,12.24,12.28,12.21,12.24,750600.0,8.8096,8.8384,8.788,8.8096,750600.0
2012-11-28 13:00:00,12.23,12.25,12.2,12.2,1141600.0,8.8024,8.8168,8.7808,8.7808,1141600.0
2012-11-28 13:30:00,12.21,12.28,12.2,12.28,748500.0,8.788,8.8384,8.7808,8.8384,748500.0
2012-11-28 14:00:00,12.28,12.28,12.22,12.22,777600.0,8.8384,8.8384,8.7952,8.7952,777600.0
2012-11-28 14:30:00,12.23,12.24,12.21,12.22,933200.0,8.8024,8.8096,8.788,8.7952,933200.0
2012-11-28 15:00:00,12.23,12.28,12.18,12.27,1473300.0,8.8024,8.8384,8.7664,8.8312,1473300.0
2012-11-28 15:30:00,12.28,12.28,12.21,12.22,3174500.0,8.8384,8.8384,8.788,8.7952,3174500.0
2012-11-29 09:30:00,12.24,12.32,12.23,12.29,1108000.0,8.8096,8.8672,8.8024,8.8456,1108000.0
2012-11-29 10:00:00,12.29,12.3,12.2,12.24,1287500.0,8.8456,8.8528,8.7808,8.8096,1287500.0
2012-11-29 10:30:00,12.25,12.3,12.22,12.29,493900.0,8.8168,8.8528,8.7952,8.8456,493900.0
2012-11-29 11:00:00,12.29,12.34,12.28,12.34,954900.0,8.8456,8.8816,8.8384,8.8816,954900.0
2012-11-29 11:30:00,12.34,12.35,12.23,12.31,1539800.0,8.8816,8.8887,8.8024,8.86,1539800.0
2012-11-29 12:00:00,12.31,12.35,12.29,12.35,698900.0,8.86,8.8887,8.8456,8.8887,698900.0
2012-11-29 12:30:00,12.35,12.41,12.34,12.38,980000.0,8.8887,8.9319,8.8816,8.9103,980000.0
2012-11-29 13:00:00,12.38,12.4,12.33,12.35,854100.0,8.9103,8.9247,8.8744,8.8887,854100.0
2012-11-29 13:30:00,12.36,12.38,12.34,12.34,809800.0,8.8959,8.9103,8.8816,8.8816,809800.0
2012-11-29 14:00:00,12.35,12.35,12.31,12.32,414400.0,8.8887,8.8887,8.86,8.8672,414400.0
2012-11-29 14:30:00,12.31,12.35,12.3,12.34,486200.0,8.86,8.8887,8.8528,8.8816,486200.0
2012-11-29 15:00:00,12.34,12.34,12.29,12.32,1057200.0,8.8816,8.8816,8.8456,8.8672,1057200.0
2012-11-29 15:30:00,12.31,12.37,12.31,12.34,1709000.0,8.86,8.9031,8.86,8.8816,1709000.0
2012-11-30 09:30:00,12.34,12.4,12.3,12.32,781500.0,8.8816,8.9247,8.8528,8.8672,781500.0
2012-11-30 10:00:00,12.32,12.37,12.3,12.35,658400.0,8.8672,8.9031,8.8528,8.8887,658400.0
2012-11-30 10:30:00,12.35,12.35,12.21,12.24,1787300.0,8.8887,8.8887,8.788,8.8096,1787300.0
2012-11-30 11:00:00,12.25,12.27,12.21,12.25,963400.0,8.8168,8.8312,8.788,8.8168,963400.0
2012-11-30 11:30:00,12.25,12.26,12.23,12.25,655500.0,8.8168,8.824,8.8024,8.8168,655500.0
2012-11-30 12:00:00,12.25,12.32,12.24,12.3,869400.0,8.8168,8.8672,8.8096,8.8528,869400.0
2012-11-30 12:30:00,12.3,12.32,12.25,12.26,526500.0,8.8528,8.8672,8.8168,8.824,526500.0
2012-11-30 13:00:00,12.26,12.27,12.23,12.26,385600.0,8.824,8.8312,8.8024,8.824,385600.0
2012-11-30 13:30:00,12.25,12.26,12.24,12.26,334600.0,8.8168,8.824,8.8096,8.824,334600.0
2012-11-30 14:00:00,12.25,12.27,12.24,12.25,503800.0,8.8168,8.8312,8.8096,8.8168,503800.0
2012-11-30 14:30:00,12.25,12.26,12.23,12.24,356000.0,8.8168,8.824,8.8024,8.8096,356000.0
2012-11-30 15:00:00,12.23,12.27,12.23,12.27,534400.0,8.8024,8.8312,8.8024,8.8312,534400.0
2012-11-30 15:30:00,12.26,12.27,12.23,12.24,2470000.0,8.824,8.8312,8.8024,8.8096,2470000.0
2012-12-03 09:30:00,12.31,12.35,12.25,12.28,1289000.0,8.86,8.8887,8.8168,8.8384,1289000.0
2012-12-03 10:00:00,12.27,12.31,12.22,12.26,867200.0,8.8312,8.86,8.7952,8.824,867200.0
2012-12-03 10:30:00,12.26,12.27,12.2,12.23,1022100.0,8.824,8.8312,8.7808,8.8024,1022100.0
2012-12-03 11:00:00,12.22,12.24,12.21,12.22,353200.0,8.7952,8.8096,8.788,8.7952,353200.0
2012-12-03 11:30:00,12.22,12.24,12.18,12.19,595100.0,8.7952,8.8096,8.7664,8.7736,595100.0
2012-12-03 12:00:00,12.19,12.2,12.15,12.18,586600.0,8.7736,8.7808,8.7448,8.7664,586600.0
2012-12-03 12:30:00,12.17,12.19,12.14,12.17,530900.0,8.7592,8.7736,8.7376,8.7592,530900.0
2012-12-03 13:00:00,12.16,12.16,12.13,12.16,436900.0,8.752,8.752,8.7304,8.752,436900.0
2012-12-03 13:30:00,12.16,12.16,12.1,12.13,554100.0,8.752,8.752,8.7088,8.7304,554100.0
2012-12-03 14:00:00,12.13,12.15,12.11,12.13,752600.0,8.7304,8.7448,8.716,8.7304,752600.0
2012-12-03 14:30:00,12.13,12.16,12.12,12.16,577600.0,8.7304,8.752,8.7232,8.752,577600.0
2012-12-03 15:00:00,12.16,12.2,12.13,12.15,799500.0,8.752,8.7808,8.7304,8.7448,799500.0
2012-12-03 15:30:00,12.15,12.19,12.12,12.16,2202600.0,8.7448,8.7736,8.7232,8.752,2202600.0
2012-12-04 09:30:00,12.22,12.35,12.12,12.33,3808800.0,8.7952,8.8887,8.7232,8.8744,3808800.0
2012-12-04 10:00:00,12.34,12.38,12.28,12.28,1629100.0,8.8816,8.9103,8.8384,8.8384,1629100.0
2012-12-04 10:30:00,12.28,12.34,12.28,12.31,1002300.0,8.8384,8.8816,8.8384,8.86,1002300.0
2012-12-04 11:00:00,12.32,12.32,12.14,12.14,2087800.0,8.8672,8.8672,8.7376,8.7376,2087800.0
2012-12-04 11:30:00,12.14,12.21,12.14,12.19,1285100.0,8.7376,8.788,8.7376,8.7736,1285100.0
2012-12-04 12:00:00,12.2,12.2,12.11,12.13,1792100.0,8.7808,8.7808,8.716,8.7304,1792100.0
2012-12-04 12:30:00,12.14,12.17,12.12,12.14,641500.0,8.7376,8.7592,8.7232,8.7376,641500.0
2012-12-04 13:00:00,12.15,12.15,12.1,12.11,768700.0,8.7448,8.7448,8.7088,8.716,768700.0
2012-12-04 13:30:00,12.11,12.15,12.1,12.13,524900.0,8.716,8.7448,8.7088,8.7304,524900.0
2012-12-04 14:00:00,12.13,12.16,12.13,12.14,605000.0,8.7304,8.752,8.7304,8.7376,605000.0
2012-12-04 14:30:00,12.15,12.19,12.14,12.17,810200.0,8.7448,8.7736,8.7376,8.7592,810200.0
2012-12-04 15:00:00,12.17,12.27,12.16,12.25,1067900.0,8.7592,8.8312,8.752,8.8168,1067900.0
2012-12-04 15:30:00,12.24,12.26,12.21,12.22,2350900.0,8.8096,8.824,8.788,8.7952,2350900.0
2012-12-05 09:30:00,12.19,12.3,12.19,12.26,689400.0,8.7736,8.8528,8.7736,8.824,689400.0
2012-12-05 10:00:00,12.27,12.29,12.21,12.29,939100.0,8.8312,8.8456,8.788,8.8456,939100.0
2012-12-05 10:30:00,12.28,12.33,12.23,12.28,1149500.0,8.8384,8.8744,8.8024,8.8384,1149500.0
2012-12-05 11:00:00,12.28,12.32,12.26,12.3,859700.0,8.8384,8.8672,8.824,8.8528,859700.0
2012-12-05 11:30:00,12.29,12.41,12.29,12.41,1080100.0,8.8456,8.9319,8.8456,8.9319,1080100.0
2012-12-05 12:00:00,12.41,12.46,12.4,12.44,805300.0,8.9319,8.9679,8.9247,8.9535,805300.0
2012-12-05 12:30:00,12.43,12.47,12.43,12.45,1019500.0,8.9463,8.9751,8.9463,8.9607,1019500.0
2012-12-05 13:00:00,12.46,12.47,12.41,12.42,839600.0,8.9679,8.9751,8.9319,8.9391,839600.0
2012-12-05 13:30:00,12.41,12.43,12.39,12.42,483100.0,8.9319,8.9463,8.9175,8.9391,483100.0
2012-12-05 14:00:00,12.41,12.46,12.41,12.45,671100.0,8.9319,8.9679,8.9319,8.9607,671100.0
2012-12-05 14:30:00,12.45,12.47,12.44,12.46,698500.0,8.9607,8.9751,8.9535,8.9679,698500.0
2012-12-05 15:00:00,12.45,12.47,12.41,12.42,690300.0,8.9607,8.9751,8.9319,8.9391,690300.0
2012-12-05 15:30:00,12.42,12.44,12.37,12.38,1693100.0,8.9391,8.9535,8.9031,8.9103,1693100.0
2012-12-06 09:30:00,12.33,12.47,12.32,12.34,1271600.0,8.8744,8.9751,8.8672,8.8816,1271600.0
2012-12-06 10:00:00,12.34,12.35,12.24,12.29,862800.0,8.8816,8.8887,8.8096,8.8456,862800.0
2012-12-06 10:30:00,12.28,12.33,12.27,12.32,568600.0,8.8384,8.8744,8.8312,8.8672,568600.0
2012-12-06 11:00:00,12.32,12.38,12.32,12.36,989800.0,8.8672,8.9103,8.8672,8.8959,989800.0
2012-12-06 11:30:00,12.36,12.38,12.34,12.36,393000.0,8.8959,8.9103,8.8816,8.8959,393000.0
2012-12-06 12:00:00,12.36,12.37,12.34,12.35,295000.0,8.8959,8.9031,8.8816,8.8887,295000.0
2012-12-06 12:30:00,12.35,12.4,12.33,12.39,541600.0,8.8887,8.9247,8.8744,8.9175,541600.0
2012-12-06 13:00:00,12.38,12.45,12.37,12.41,718700.0,8.9103,8.9607,8.9031,8.9319,718700.0
2012-12-06 13:30:00,12.4,12.44,12.4,12.44,338700.0,8.9247,8.9535,8.9247,8.9535,338700.0
2012-12-06 14:00:00,12.43,12.45,12.4,12.44,482300.0,8.9463,8.9607,8.9247,8.9535,482300.0
2012-12-06 14:30:00,12.45,12.47,12.4,12.42,750900.0,8.9607,8.9751,8.9247,8.9391,750900.0
2012-12-06 15:00:00,12.42,12.44,12.4,12.44,547700.0,8.9391,8.9535,8.9247,8.9535,547700.0
2012-12-06 15:30:00,12.44,12.48,12.43,12.47,1781400.0,8.9535,8.9823,8.9463,8.9751,1781400.0
2012-12-07 09:30:00,12.52,12.54,12.44,12.47,845200.0,9.0111,9.0255,8.9535,8.9751,845200.0
2012-12-07 10:00:00,12.46,12.5,12.43,12.44,741900.0,8.9679,8.9967,8.9463,8.9535,741900.0
2012-12-07 10:30:00,12.45,12.46,12.39,12.4,685500.0,8.9607,8.9679,8.9175,8.9247,685500.0
2012-12-07 11:00:00,12.39,12.42,12.37,12.4,806100.0,8.9175,8.9391,8.9031,8.9247,806100.0
2012-12-07 11:30:00,12.39,12.44,12.38,12.4,341300.0,8.9175,8.9535,8.9103,8.9247,341300.0
2012-12-07 12:00:00,12.4,12.44,12.39,12.43,756200.0,8.9247,8.9535,8.9175,8.9463,756200.0
2012-12-07 12:30:00,12.44,12.48,12.42,12.48,351500.0,8.9535,8.9823,8.9391,8.9823,351500.0
2012-12-07 13:00:00,12.48,12.49,12.46,12.47,427900.0,8.9823,8.9895,8.9679,8.9751,427900.0
2012-12-07 13:30:00,12.47,12.5,12.46,12.49,268700.0,8.9751,8.9967,8.9679,8.9895,268700.0
2012-12-07 14:00:00,12.49,12.5,12.48,12.5,388800.0,8.9895,8.9967,8.9823,8.9967,388800.0
2012-12-07 14:30:00,12.5,12.55,12.49,12.54,679600.0,8.9967,9.0327,8.9895,9.0255,679600.0
2012-12-07 15:00:00,12.54,12.56,12.48,12.48,742600.0,9.0255,9.0399,8.9823,8.9823,742600.0
2012-12-07 15:30:00,12.49,12.54,12.49,12.54,1184100.0,8.9895,9.0255,8.9895,9.0255,1184100.0
2012-12-10 09:30:00,12.5,12.59,12.46,12.57,1348000.0,8.9967,9.0615,8.9679,9.0471,1348000.0
2012-12-10 10:00:00,12.56,12.6,12.53,12.6,675500.0,9.0399,9.0687,9.0183,9.0687,675500.0
2012-12-10 10:30:00,12.6,12.63,12.56,12.63,600100.0,9.0687,9.0903,9.0399,9.0903,600100.0
2012-12-10 11:00:00,12.63,12.64,12.6,12.6,389700.0,9.0903,9.0975,9.0687,9.0687,389700.0
2012-12-10 11:30:00,12.6,12.61,12.59,12.6,344300.0,9.0687,9.0759,9.0615,9.0687,344300.0
2012-12-10 12:00:00,12.59,12.66,12.59,12.65,535600.0,9.0615,9.1119,9.0615,9.1047,535600.0
2012-12-10 12:30:00,12.66,12.7,12.65,12.68,788100.0,9.1119,9.1407,9.1047,9.1263,788100.0
2012-12-10 13:00:00,12.68,12.68,12.64,12.66,344400.0,9.1263,9.1263,9.0975,9.1119,344400.0
2012-12-10 13:30:00,12.66,12.7,12.66,12.69,561700.0,9.1119,9.1407,9.1119,9.1335,561700.0
2012-12-10 14:00:00,12.69,12.7,12.64,12.65,585500.0,9.1335,9.1407,9.0975,9.1047,585500.0
2012-12-10 14:30:00,12.65,12.67,12.63,12.65,561500.0,9.1047,9.1191,9.0903,9.1047,561500.0
2012-12-10 15:00:00,12.66,12.66,12.62,12.66,525800.0,9.1119,9.1119,9.0831,9.1119,525800.0
2012-12-10 15:30:00,12.66,12.68,12.63,12.64,1407600.0,9.1119,9.1263,9.0903,9.0975,1407600.0
2012-12-11 09:30:00,12.67,12.7,12.56,12.62,1020900.0,9.1191,9.1407,9.0399,9.0831,1020900.0
2012-12-11 10:00:00,12.62,12.64,12.6,12.6,696900.0,9.0831,9.0975,9.0687,9.0687,696900.0
2012-12-11 10:30:00,12.6,12.63,12.54,12.55,880300.0,9.0687,9.0903,9.0255,9.0327,880300.0
2012-12-11 11:00:00,12.55,12.62,12.54,12.6,824800.0,9.0327,9.0831,9.0255,9.0687,824800.0
2012-12-11 11:30:00,12.6,12.61,12.57,12.58,696600.0,9.0687,9.0759,9.0471,9.0543,696600.0
2012-12-11 12:00:00,12.59,12.68,12.58,12.65,614700.0,9.0615,9.1263,9.0543,9.1047,614700.0
2012-12-11 12:30:00,12.65,12.66,12.61,12.62,295100.0,9.1047,9.1119,9.0759,9.0831,295100.0
2012-12-11 13:00:00,12.61,12.64,12.59,12.59,435900.0,9.0759,9.0975,9.0615,9.0615,435900.0
2012-12-11 13:30:00,12.6,12.62,12.59,12.6,483000.0,9.0687,9.0831,9.0615,9.0687,483000.0
2012-12-11 14:00:00,12.6,12.62,12.59,12.59,354600.0,9.0687,9.0831,9.0615,9.0615,354600.0
2012-12-11 14:30:00,12.59,12.6,12.58,12.59,542700.0,9.0615,9.0687,9.0543,9.0615,542700.0
2012-12-11 15:00:00,12.6,12.6,12.55,12.58,875600.0,9.0687,9.0687,9.0327,9.0543,875600.0
2012-12-11 15:30:00,12.58,12.61,12.57,12.59,1237300.0,9.0543,9.0759,9.0471,9.0615,1237300.0
2012-12-12 09:30:00,12.63,12.68,12.6,12.63,982200.0,9.0903,9.1263,9.0687,9.0903,982200.0
2012-12-12 10:00:00,12.63,12.64,12.59,12.62,590100.0,9.0903,9.0975,9.0615,9.0831,590100.0
2012-12-12 10:30:00,12.62,12.65,12.61,12.63,416600.0,9.0831,9.1047,9.0759,9.0903,416600.0
2012-12-12 11:00:00,12.64,12.66,12.62,12.66,790900.0,9.0975,9.1119,9.0831,9.1119,790900.0
2012-12-12 11:30:00,12.66,12.7,12.65,12.66,489800.0,9.1119,9.1407,9.1047,9.1119,489800.0
2012-12-12 12:00:00,12.67,12.73,12.66,12.73,491700.0,9.1191,9.1622,9.1119,9.1622,491700.0
2012-12-12 12:30:00,12.73,12.79,12.68,12.77,1112400.0,9.1622,9.2054,9.1263,9.191,1112400.0
2012-12-12 13:00:00,12.77,12.79,12.73,12.77,745700.0,9.191,9.2054,9.1622,9.191,745700.0
2012-12-12 13:30:00,12.77,12.84,12.75,12.84,815200.0,9.191,9.2414,9.1766,9.2414,815200.0
2012-12-12 14:00:00,12.84,12.85,12.8,12.81,1209600.0,9.2414,9.2486,9.2126,9.2198,1209600.0
2012-12-12 14:30:00,12.82,12.83,12.8,12.82,1020800.0,9.227,9.2342,9.2126,9.227,1020800.0
2012-12-12 15:00:00,12.82,12.82,12.72,12.74,983100.0,9.227,9.227,9.1551,9.1694,983100.0
2012-12-12 15:30:00,12.74,12.75,12.7,12.72,1439900.0,9.1694,9.1766,9.1407,9.1551,1439900.0
2012-12-13 09:30:00,12.76,12.85,12.73,12.84,858300.0,9.1838,9.2486,9.1622,9.2414,858300.0
2012-12-13 10:00:00,12.84,12.88,12.81,12.87,584300.0,9.2414,9.2702,9.2198,9.263,584300.0
2012-12-13 10:30:00,12.87,12.89,12.87,12.88,575500.0,9.263,9.2774,9.263,9.2702,575500.0
2012-12-13 11:00:00,12.88,12.9,12.85,12.87,836700.0,9.2702,9.2846,9.2486,9.263,836700.0
2012-12-13 11:30:00,12.87,12.89,12.84,12.88,412300.0,9.263,9.2774,9.2414,9.2702,412300.0
2012-12-13 12:00:00,12.88,12.9,12.81,12.82,816200.0,9.2702,9.2846,9.2198,9.227,816200.0
2012-12-13 12:30:00,12.82,12.84,12.8,12.82,608100.0,9.227,9.2414,9.2126,9.227,608100.0
2012-12-13 13:00:00,12.82,12.86,12.81,12.86,845500.0,9.227,9.2558,9.2198,9.2558,845500.0
2012-12-13 13:30:00,12.85,12.86,12.78,12.81,954200.0,9.2486,9.2558,9.1982,9.2198,954200.0
2012-12-13 14:00:00,12.82,12.82,12.72,12.75,663600.0,9.227,9.227,9.1551,9.1766,663600.0
2012-12-13 14:30:00,12.75,12.77,12.73,12.74,477900.0,9.1766,9.191,9.1622,9.1694,477900.0
2012-12-13 15:00:00,12.74,12.74,12.69,12.7,1236200.0,9.1694,9.1694,9.1335,9.1407,1236200.0
2012-12-13 15:30:00,12.69,12.78,12.69,12.76,1492700.0,9.1335,9.1982,9.1335,9.1838,1492700.0
2012-12-14 09:30:00,12.78,12.82,12.6,12.63,1203400.0,9.1982,9.227,9.0687,9.0903,1203400.0
2012-12-14 10:00:00,12.63,12.66,12.59,12.63,935300.0,9.0903,9.1119,9.0615,9.0903,935300.0
2012-12-14 10:30:00,12.63,12.68,12.6,12.64,604400.0,9.0903,9.1263,9.0687,9.0975,604400.0
2012-12-14 11:00:00,12.64,12.65,12.59,12.59,666300.0,9.0975,9.1047,9.0615,9.0615,666300.0
2012-12-14 11:30:00,12.6,12.6,12.53,12.57,1035800.0,9.0687,9.0687,9.0183,9.0471,1035800.0
2012-12-14 12:00:00,12.57,12.64,12.56,12.6,769700.0,9.0471,9.0975,9.0399,9.0687,769700.0
2012-12-14 12:30:00,12.61,12.61,12.56,12.59,563800.0,9.0759,9.0759,9.0399,9.0615,563800.0
2012-12-14 13:00:00,12.59,12.6,12.55,12.56,271000.0,9.0615,9.0687,9.0327,9.0399,271000.0
2012-12-14 13:30:00,12.56,12.59,12.53,12.54,737300.0,9.0399,9.0615,9.0183,9.0255,737300.0
2012-12-14 14:00:00,12.55,12.6,12.52,12.54,588100.0,9.0327,9.0687,9.0111,9.0255,588100.0
2012-12-14 14:30:00,12.55,12.58,12.54,12.54,428900.0,9.0327,9.0543,9.0255,9.0255,428900.0
2012-12-14 15:00:00,12.54,12.58,12.52,12.58,548100.0,9.0255,9.0543,9.0111,9.0543,548100.0
2012-12-14 15:30:00,12.58,12.63,12.57,12.61,2511800.0,9.0543,9.0903,9.0471,9.0759,2511800.0
2012-12-17 09:30:00,12.59,12.73,12.57,12.67,1118000.0,9.0615,9.1622,9.0471,9.1191,1118000.0
2012-12-17 10:00:00,12.67,12.72,12.63,12.64,839600.0,9.1191,9.1551,9.0903,9.0975,839600.0
2012-12-17 10:30:00,12.64,12.7,12.64,12.66,733000.0,9.0975,9.1407,9.0975,9.1119,733000.0
2012-12-17 11:00:00,12.66,12.68,12.61,12.62,605600.0,9.1119,9.1263,9.0759,9.0831,605600.0
2012-12-17 11:30:00,12.61,12.66,12.6,12.63,560500.0,9.0759,9.1119,9.0687,9.0903,560500.0
2012-12-17 12:00:00,12.63,12.68,12.61,12.65,538600.0,9.0903,9.1263,9.0759,9.1047,538600.0
2012-12-17 12:30:00,12.65,12.66,12.63,12.65,557000.0,9.1047,9.1119,9.0903,9.1047,557000.0
2012-12-17 13:00:00,12.65,12.65,12.61,12.64,763400.0,9.1047,9.1047,9.0759,9.0975,763400.0
2012-12-17 13:30:00,12.63,12.65,12.61,12.62,805300.0,9.0903,9.1047,9.0759,9.0831,805300.0
2012-12-17 14:00:00,12.62,12.64,12.55,12.58,951500.0,9.0831,9.0975,9.0327,9.0543,951500.0
2012-12-17 14:30:00,12.59,12.6,12.54,12.57,916400.0,9.0615,9.0687,9.0255,9.0471,916400.0
2012-12-17 15:00:00,12.57,12.6,12.56,12.59,723400.0,9.0471,9.0687,9.0399,9.0615,723400.0
2012-12-17 15:30:00,12.59,12.66,12.58,12.65,1657000.0,9.0615,9.1119,9.0543,9.1047,1657000.0
2012-12-18 09:30:00,12.61,12.69,12.6,12.65,1097300.0,9.0759,9.1335,9.0687,9.1047,1097300.0
2012-12-18 10:00:00,12.65,12.74,12.64,12.74,834600.0,9.1047,9.1694,9.0975,9.1694,834600.0
2012-12-18 10:30:00,12.74,12.79,12.73,12.73,822600.0,9.1694,9.2054,9.1622,9.1622,822600.0
2012-12-18 11:00:00,12.74,12.8,12.73,12.79,1141900.0,9.1694,9.2126,9.1622,9.2054,1141900.0
2012-12-18 11:30:00,12.79,12.9,12.79,12.9,861200.0,9.2054,9.2846,9.2054,9.2846,861200.0
2012-12-18 12:00:00,12.9,12.96,12.89,12.95,1189000.0,9.2846,9.3278,9.2774,9.3206,1189000.0
2012-12-18 12:30:00,12.94,12.97,12.9,12.91,993100.0,9.3134,9.335,9.2846,9.2918,993100.0
2012-12-18 13:00:00,12.92,12.92,12.87,12.91,526200.0,9.299,9.299,9.263,9.2918,526200.0
2012-12-18 13:30:00,12.91,12.96,12.9,12.92,429100.0,9.2918,9.3278,9.2846,9.299,429100.0
2012-12-18 14:00:00,12.91,12.96,12.9,12.93,830800.0,9.2918,9.3278,9.2846,9.3062,830800.0
2012-12-18 14:30:00,12.92,12.97,12.91,12.97,696700.0,9.299,9.335,9.2918,9.335,696700.0
2012-12-18 15:00:00,12.97,12.98,12.94,12.97,1004400.0,9.335,9.3422,9.3134,9.335,1004400.0
2012-12-18 15:30:00,12.96,13.02,12.96,13.0,2348900.0,9.3278,9.371,9.3278,9.3566,2348900.0
2012-12-19 09:30:00,12.95,13.09,12.95,13.02,1411200.0,9.3206,9.4214,9.3206,9.371,1411200.0
2012-12-19 10:00:00,13.01,13.02,12.93,12.97,790600.0,9.3638,9.371,9.3062,9.335,790600.0
2012-12-19 10:30:00,12.96,13.0,12.93,12.96,632100.0,9.3278,9.3566,9.3062,9.3278,632100.0
2012-12-19 11:00:00,12.95,13.03,12.94,12.97,714600.0,9.3206,9.3782,9.3134,9.335,714600.0
2012-12-19 11:30:00,12.96,12.99,12.89,12.9,1002300.0,9.3278,9.3494,9.2774,9.2846,1002300.0
2012-12-19 12:00:00,12.91,12.93,12.9,12.92,647500.0,9.2918,9.3062,9.2846,9.299,647500.0
2012-12-19 12:30:00,12.92,12.94,12.88,12.88,805400.0,9.299,9.3134,9.2702,9.2702,805400.0
2012-12-19 13:00:00,12.88,12.89,12.82,12.85,746500.0,9.2702,9.2774,9.227,9.2486,746500.0
2012-12-19 13:30:00,12.85,12.87,12.82,12.87,462100.0,9.2486,9.263,9.227,9.263,462100.0
2012-12-19 14:00:00,12.87,12.87,12.82,12.82,666700.0,9.263,9.263,9.227,9.227,666700.0
2012-12-19 14:30:00,12.82,12.84,12.78,12.81,805400.0,9.227,9.2414,9.1982,9.2198,805400.0
2012-12-19 15:00:00,12.81,12.83,12.79,12.81,1020500.0,9.2198,9.2342,9.2054,9.2198,1020500.0
2012-12-19 15:30:00,12.81,12.85,12.77,12.78,2174200.0,9.2198,9.2486,9.191,9.1982,2174200.0
2012-12-20 09:30:00,12.78,12.87,12.74,12.8,1388400.0,9.1982,9.263,9.1694,9.2126,1388400.0
2012-12-20 10:00:00,12.8,12.85,12.78,12.79,2112200.0,9.2126,9.2486,9.1982,9.2054,2112200.0
2012-12-20 10:30:00,12.78,12.8,12.75,12.76,598400.0,9.1982,9.2126,9.1766,9.1838,598400.0
2012-12-20 11:00:00,12.76,12.81,12.75,12.75,516400.0,9.1838,9.2198,9.1766,9.1766,516400.0
2012-12-20 11:30:00,12.76,12.82,12.75,12.8,430100.0,9.1838,9.227,9.1766,9.2126,430100.0
2012-12-20 12:00:00,12.8,12.81,12.75,12.79,1510900.0,9.2126,9.2198,9.1766,9.2054,1510900.0
2012-12-20 12:30:00,12.79,12.82,12.77,12.8,543500.0,9.2054,9.227,9.191,9.2126,543500.0
2012-12-20 13:00:00,12.8,12.82,12.77,12.8,463500.0,9.2126,9.227,9.191,9.2126,463500.0
2012-12-20 13:30:00,12.8,12.83,12.77,12.79,1988900.0,9.2126,9.2342,9.191,9.2054,1988900.0
2012-12-20 14:00:00,12.8,12.81,12.78,12.79,947100.0,9.2126,9.2198,9.1982,9.2054,947100.0
2012-12-20 14:30:00,12.8,12.81,12.77,12.79,743300.0,9.2126,9.2198,9.191,9.2054,743300.0
2012-12-20 15:00:00,12.8,12.82,12.77,12.8,1143600.0,9.2126,9.227,9.191,9.2126,1143600.0
2012-12-20 15:30:00,12.79,12.82,12.78,12.79,4632000.0,9.2054,9.227,9.1982,9.2054,4632000.0
2012-12-21 09:30:00,12.6,12.65,12.57,12.62,3623500.0,9.0687,9.1047,9.0471,9.0831,3623500.0
2012-12-21 10:00:00,12.62,12.73,12.61,12.69,1252400.0,9.0831,9.1622,9.0759,9.1335,1252400.0
2012-12-21 10:30:00,12.7,12.74,12.69,12.71,534000.0,9.1407,9.1694,9.1335,9.1479,534000.0
2012-12-21 11:00:00,12.71,12.73,12.64,12.68,709800.0,9.1479,9.1622,9.0975,9.1263,709800.0
2012-12-21 11:30:00,12.68,12.69,12.62,12.64,1563300.0,9.1263,9.1335,9.0831,9.0975,1563300.0
2012-12-21 12:00:00,12.64,12.65,12.58,12.6,830200.0,9.0975,9.1047,9.0543,9.0687,830200.0
2012-12-21 12:30:00,12.6,12.63,12.59,12.59,672500.0,9.0687,9.0903,9.0615,9.0615,672500.0
2012-12-21 13:00:00,12.6,12.62,12.56,12.61,1022900.0,9.0687,9.0831,9.0399,9.0759,1022900.0
2012-12-21 13:30:00,12.61,12.67,12.59,12.61,924100.0,9.0759,9.1191,9.0615,9.0759,924100.0
2012-12-21 14:00:00,12.61,12.64,12.59,12.59,713100.0,9.0759,9.0975,9.0615,9.0615,713100.0
2012-12-21 14:30:00,12.59,12.62,12.59,12.6,953200.0,9.0615,9.0831,9.0615,9.0687,953200.0
2012-12-21 15:00:00,12.59,12.6,12.53,12.58,2382400.0,9.0615,9.0687,9.0183,9.0543,2382400.0
2012-12-21 15:30:00,12.58,12.61,12.53,12.6,5448400.0,9.0543,9.0759,9.0183,9.0687,5448400.0
2012-12-24 09:30:00,12.62,12.65,12.55,12.56,627300.0,9.0831,9.1047,9.0327,9.0399,627300.0
2012-12-24 10:00:00,12.55,12.61,12.54,12.6,574600.0,9.0327,9.0759,9.0255,9.0687,574600.0
2012-12-24 10:30:00,12.6,12.62,12.58,12.58,464300.0,9.0687,9.0831,9.0543,9.0543,464300.0
2012-12-24 11:00:00,12.58,12.62,12.57,12.61,433800.0,9.0543,9.0831,9.0471,9.0759,433800.0
2012-12-24 11:30:00,12.61,12.71,12.61,12.7,1182500.0,9.0759,9.1479,9.0759,9.1407,1182500.0
2012-12-24 12:00:00,12.69,12.69,12.66,12.66,484800.0,9.1335,9.1335,9.1119,9.1119,484800.0
2012-12-24 12:30:00,12.65,12.75,12.65,12.74,950800.0,9.1047,9.1766,9.1047,9.1694,950800.0
2012-12-26 09:30:00,12.73,12.81,12.68,12.68,964400.0,9.1622,9.2198,9.1263,9.1263,964400.0
2012-12-26 10:00:00,12.69,12.71,12.61,12.62,650100.0,9.1335,9.1479,9.0759,9.0831,650100.0
2012-12-26 10:30:00,12.61,12.62,12.54,12.55,599900.0,9.0759,9.0831,9.0255,9.0327,599900.0
2012-12-26 11:00:00,12.55,12.64,12.55,12.61,946300.0,9.0327,9.0975,9.0327,9.0759,946300.0
2012-12-26 11:30:00,12.61,12.62,12.57,12.58,544600.0,9.0759,9.0831,9.0471,9.0543,544600.0
2012-12-26 12:00:00,12.57,12.6,12.55,12.57,369500.0,9.0471,9.0687,9.0327,9.0471,369500.0
2012-12-26 12:30:00,12.58,12.62,12.56,12.6,303400.0,9.0543,9.0831,9.0399,9.0687,303400.0
2012-12-26 13:00:00,12.6,12.61,12.58,12.61,208700.0,9.0687,9.0759,9.0543,9.0759,208700.0
2012-12-26 13:30:00,12.61,12.63,12.6,12.61,318800.0,9.0759,9.0903,9.0687,9.0759,318800.0
2012-12-26 14:00:00,12.62,12.66,12.62,12.62,390600.0,9.0831,9.1119,9.0831,9.0831,390600.0
2012-12-26 14:30:00,12.63,12.68,12.62,12.67,336200.0,9.0903,9.1263,9.0831,9.1191,336200.0
2012-12-26 15:00:00,12.68,12.68,12.63,12.63,397900.0,9.1263,9.1263,9.0903,9.0903,397900.0
2012-12-26 15:30:00,12.64,12.64,12.59,12.6,1123500.0,9.0975,9.0975,9.0615,9.0687,1123500.0
2012-12-27 09:30:00,12.62,12.63,12.53,12.6,718900.0,9.0831,9.0903,9.0183,9.0687,718900.0
2012-12-27 10:00:00,12.59,12.63,12.52,12.54,844900.0,9.0615,9.0903,9.0111,9.0255,844900.0
2012-12-27 10:30:00,12.54,12.54,12.46,12.48,1122500.0,9.0255,9.0255,8.9679,8.9823,1122500.0
2012-12-27 11:00:00,12.48,12.5,12.41,12.48,811600.0,8.9823,8.9967,8.9319,8.9823,811600.0
2012-12-27 11:30:00,12.48,12.54,12.47,12.51,501300.0,8.9823,9.0255,8.9751,9.0039,501300.0
2012-12-27 12:00:00,12.51,12.51,12.47,12.48,402700.0,9.0039,9.0039,8.9751,8.9823,402700.0
2012-12-27 12:30:00,12.48,12.49,12.44,12.48,563100.0,8.9823,8.9895,8.9535,8.9823,563100.0
2012-12-27 13:00:00,12.49,12.55,12.48,12.5,536900.0,8.9895,9.0327,8.9823,8.9967,536900.0
2012-12-27 13:30:00,12.5,12.5,12.46,12.46,421300.0,8.9967,8.9967,8.9679,8.9679,421300.0
2012-12-27 14:00:00,12.46,12.5,12.44,12.48,473700.0,8.9679,8.9967,8.9535,8.9823,473700.0
2012-12-27 14:30:00,12.47,12.56,12.46,12.49,1100900.0,8.9751,9.0399,8.9679,8.9895,1100900.0
2012-12-27 15:00:00,12.49,12.57,12.47,12.57,671500.0,8.9895,9.0471,8.9751,9.0471,671500.0
2012-12-27 15:30:00,12.56,12.6,12.56,12.57,1413700.0,9.0399,9.0687,9.0399,9.0471,1413700.0
2012-12-28 09:30:00,12.48,12.65,12.47,12.52,929300.0,8.9823,9.1047,8.9751,9.0111,929300.0
2012-12-28 10:00:00,12.51,12.57,12.48,12.54,542800.0,9.0039,9.0471,8.9823,9.0255,542800.0
2012-12-28 10:30:00,12.54,12.62,12.51,12.57,802500.0,9.0255,9.0831,9.0039,9.0471,802500.0
2012-12-28 11:00:00,12.57,12.6,12.54,12.55,588900.0,9.0471,9.0687,9.0255,9.0327,588900.0
2012-12-28 11:30:00,12.55,12.57,12.52,12.56,524300.0,9.0327,9.0471,9.0111,9.0399,524300.0
2012-12-28 12:00:00,12.55,12.59,12.55,12.57,519600.0,9.0327,9.0615,9.0327,9.0471,519600.0
2012-12-28 12:30:00,12.58,12.6,12.55,12.58,527600.0,9.0543,9.0687,9.0327,9.0543,527600.0
2012-12-28 13:00:00,12.58,12.6,12.57,12.58,390200.0,9.0543,9.0687,9.0471,9.0543,390200.0
2012-12-28 13:30:00,12.59,12.6,12.57,12.59,325900.0,9.0615,9.0687,9.0471,9.0615,325900.0
2012-12-28 14:00:00,12.59,12.59,12.55,12.57,522600.0,9.0615,9.0615,9.0327,9.0471,522600.0
2012-12-28 14:30:00,12.57,12.59,12.54,12.57,642100.0,9.0471,9.0615,9.0255,9.0471,642100.0
2012-12-28 15:00:00,12.57,12.57,12.5,12.53,1291300.0,9.0471,9.0471,8.9967,9.0183,1291300.0
2012-12-28 15:30:00,12.53,12.56,12.45,12.48,2335000.0,9.0183,9.0399,8.9607,8.9823,2335000.0
2012-12-31 09:30:00,12.44,12.48,12.38,12.44,1166300.0,8.9535,8.9823,8.9103,8.9535,1166300.0
2012-12-31 10:00:00,12.44,12.46,12.38,12.44,905600.0,8.9535,8.9679,8.9103,8.9535,905600.0
2012-12-31 10:30:00,12.43,12.46,12.38,12.39,993800.0,8.9463,8.9679,8.9103,8.9175,993800.0
2012-12-31 11:00:00,12.39,12.44,12.38,12.4,739900.0,8.9175,8.9535,8.9103,8.9247,739900.0
2012-12-31 11:30:00,12.41,12.41,12.37,12.37,727000.0,8.9319,8.9319,8.9031,8.9031,727000.0
2012-12-31 12:00:00,12.38,12.4,12.36,12.37,499200.0,8.9103,8.9247,8.8959,8.9031,499200.0
2012-12-31 12:30:00,12.36,12.48,12.36,12.44,932100.0,8.8959,8.9823,8.8959,8.9535,932100.0
2012-12-31 13:00:00,12.45,12.52,12.42,12.5,716600.0,8.9607,9.0111,8.9391,8.9967,716600.0
2012-12-31 13:30:00,12.51,12.54,12.46,12.49,1011800.0,9.0039,9.0255,8.9679,8.9895,1011800.0
2012-12-31 14:00:00,12.49,12.54,12.48,12.54,500200.0,8.9895,9.0255,8.9823,9.0255,500200.0
2012-12-31 14:30:00,12.54,12.6,12.5,12.57,1016600.0,9.0255,9.0687,8.9967,9.0471,1016600.0
2012-12-31 15:00:00,12.58,12.62,12.52,12.54,779400.0,9.0543,9.0831,9.0111,9.0255,779400.0
2012-12-31 15:30:00,12.55,12.64,12.54,12.62,1520400.0,9.0327,9.0975,9.0255,9.0831,1520400.0
2013-01-02 09:30:00,12.93,13.0,12.88,12.96,1401000.0,9.3062,9.3566,9.2702,9.3278,1401000.0
2013-01-02 10:00:00,12.96,12.97,12.89,12.93,1123500.0,9.3278,9.335,9.2774,9.3062,1123500.0
2013-01-02 10:30:00,12.92,12.94,12.75,12.76,1564000.0,9.299,9.3134,9.1766,9.1838,1564000.0
2013-01-02 11:00:00,12.76,12.8,12.76,12.79,727800.0,9.1838,9.2126,9.1838,9.2054,727800.0
2013-01-02 11:30:00,12.79,12.8,12.76,12.76,562600.0,9.2054,9.2126,9.1838,9.1838,562600.0
2013-01-02 12:00:00,12.76,12.8,12.75,12.79,614700.0,9.1838,9.2126,9.1766,9.2054,614700.0
2013-01-02 12:30:00,12.79,12.81,12.76,12.78,483900.0,9.2054,9.2198,9.1838,9.1982,483900.0
2013-01-02 13:00:00,12.78,12.8,12.76,12.78,341500.0,9.1982,9.2126,9.1838,9.1982,341500.0
2013-01-02 13:30:00,12.78,12.8,12.76,12.79,432200.0,9.1982,9.2126,9.1838,9.2054,432200.0
2013-01-02 14:00:00,12.78,12.8,12.77,12.78,576100.0,9.1982,9.2126,9.191,9.1982,576100.0
2013-01-02 14:30:00,12.78,12.8,12.75,12.79,606400.0,9.1982,9.2126,9.1766,9.2054,606400.0
2013-01-02 15:00:00,12.8,12.83,12.77,12.79,1347800.0,9.2126,9.2342,9.191,9.2054,1347800.0
2013-01-02 15:30:00,12.79,12.86,12.76,12.86,3336000.0,9.2054,9.2558,9.1838,9.2558,3336000.0
2013-01-03 09:30:00,12.87,12.89,12.79,12.86,804000.0,9.263,9.2774,9.2054,9.2558,804000.0
2013-01-03 10:00:00,12.86,12.93,12.86,12.91,547600.0,9.2558,9.3062,9.2558,9.2918,547600.0
2013-01-03 10:30:00,12.92,12.96,12.9,12.96,450000.0,9.299,9.3278,9.2846,9.3278,450000.0
2013-01-03 11:00:00,12.96,12.98,12.92,12.94,581600.0,9.3278,9.3422,9.299,9.3134,581600.0
2013-01-03 11:30:00,12.94,12.97,12.93,12.94,1091000.0,9.3134,9.335,9.3062,9.3134,1091000.0
2013-01-03 12:00:00,12.93,12.99,12.92,12.99,320700.0,9.3062,9.3494,9.299,9.3494,320700.0
2013-01-03 12:30:00,12.99,13.0,12.98,12.99,317700.0,9.3494,9.3566,9.3422,9.3494,317700.0
2013-01-03 13:00:00,12.99,12.99,12.96,12.98,251200.0,9.3494,9.3494,9.3278,9.3422,251200.0
2013-01-03 13:30:00,12.99,12.99,12.98,12.99,285800.0,9.3494,9.3494,9.3422,9.3494,285800.0
2013-01-03 14:00:00,12.99,12.99,12.91,12.93,654900.0,9.3494,9.3494,9.2918,9.3062,654900.0
2013-01-03 14:30:00,12.93,12.95,12.89,12.94,587000.0,9.3062,9.3206,9.2774,9.3134,587000.0
2013-01-03 15:00:00,12.95,12.95,12.85,12.85,646100.0,9.3206,9.3206,9.2486,9.2486,646100.0
2013-01-03 15:30:00,12.85,12.88,12.76,12.76,3299500.0,9.2486,9.2702,9.1838,9.1838,3299500.0
2013-01-04 09:30:00,12.81,12.95,12.77,12.78,2201000.0,9.2198,9.3206,9.191,9.1982,2201000.0
2013-01-04 10:00:00,12.79,12.84,12.74,12.82,1486200.0,9.2054,9.2414,9.1694,9.227,1486200.0
2013-01-04 10:30:00,12.82,12.83,12.71,12.71,4294900.0,9.227,9.2342,9.1479,9.1479,4294900.0
2013-01-04 11:00:00,12.72,12.77,12.65,12.74,1285200.0,9.1551,9.191,9.1047,9.1694,1285200.0
2013-01-04 11:30:00,12.74,12.78,12.74,12.78,927600.0,9.1694,9.1982,9.1694,9.1982,927600.0
2013-01-04 12:00:00,12.78,12.79,12.74,12.76,1061000.0,9.1982,9.2054,9.1694,9.1838,1061000.0
2013-01-04 12:30:00,12.76,12.81,12.74,12.77,682700.0,9.1838,9.2198,9.1694,9.191,682700.0
2013-01-04 13:00:00,12.77,12.84,12.74,12.83,712800.0,9.191,9.2414,9.1694,9.2342,712800.0
2013-01-04 13:30:00,12.84,12.85,12.77,12.81,1777100.0,9.2414,9.2486,9.191,9.2198,1777100.0
2013-01-04 14:00:00,12.81,12.86,12.79,12.86,661800.0,9.2198,9.2558,9.2054,9.2558,661800.0
2013-01-04 14:30:00,12.86,12.86,12.81,12.82,711800.0,9.2558,9.2558,9.2198,9.227,711800.0
2013-01-04 15:00:00,12.82,12.87,12.81,12.86,1425100.0,9.227,9.263,9.2198,9.2558,1425100.0
2013-01-04 15:30:00,12.86,12.86,12.73,12.74,4049700.0,9.2558,9.2558,9.1622,9.1694,4049700.0
2013-01-07 09:30:00,12.74,12.75,12.64,12.72,1776400.0,9.1694,9.1766,9.0975,9.1551,1776400.0
2013-01-07 10:00:00,12.71,12.78,12.71,12.76,1568400.0,9.1479,9.1982,9.1479,9.1838,1568400.0
2013-01-07 10:30:00,12.76,12.77,12.69,12.71,1549200.0,9.1838,9.191,9.1335,9.1479,1549200.0
2013-01-07 11:00:00,12.69,12.75,12.68,12.75,1031000.0,9.1335,9.1766,9.1263,9.1766,1031000.0
2013-01-07 11:30:00,12.75,12.75,12.69,12.7,703100.0,9.1766,9.1766,9.1335,9.1407,703100.0
2013-01-07 12:00:00,12.7,12.73,12.69,12.71,1602400.0,9.1407,9.1622,9.1335,9.1479,1602400.0
2013-01-07 12:30:00,12.71,12.72,12.67,12.68,506000.0,9.1479,9.1551,9.1191,9.1263,506000.0
2013-01-07 13:00:00,12.67,12.71,12.67,12.71,592800.0,9.1191,9.1479,9.1191,9.1479,592800.0
2013-01-07 13:30:00,12.71,12.71,12.68,12.69,623400.0,9.1479,9.1479,9.1263,9.1335,623400.0
2013-01-07 14:00:00,12.69,12.71,12.69,12.7,921400.0,9.1335,9.1479,9.1335,9.1407,921400.0
2013-01-07 14:30:00,12.7,12.7,12.66,12.66,922800.0,9.1407,9.1407,9.1119,9.1119,922800.0
2013-01-07 15:00:00,12.67,12.67,12.62,12.66,2100300.0,9.1191,9.1191,9.0831,9.1119,2100300.0
2013-01-07 15:30:00,12.66,12.7,12.62,12.63,3948100.0,9.1119,9.1407,9.0831,9.0903,3948100.0
2013-01-08 09:30:00,12.6,12.65,12.45,12.5,3636200.0,9.0687,9.1047,8.9607,8.9967,3636200.0
2013-01-08 10:00:00,12.51,12.58,12.5,12.52,1282300.0,9.0039,9.0543,8.9967,9.0111,1282300.0
2013-01-08 10:30:00,12.52,12.52,12.45,12.51,1785700.0,9.0111,9.0111,8.9607,9.0039,1785700.0
2013-01-08 11:00:00,12.5,12.55,12.49,12.55,809700.0,8.9967,9.0327,8.9895,9.0327,809700.0
2013-01-08 11:30:00,12.54,12.58,12.52,12.55,1130600.0,9.0255,9.0543,9.0111,9.0327,1130600.0
2013-01-08 12:00:00,12.55,12.56,12.49,12.51,720100.0,9.0327,9.0399,8.9895,9.0039,720100.0
2013-01-08 12:30:00,12.51,12.52,12.5,12.52,414200.0,9.0039,9.0111,8.9967,9.0111,414200.0
2013-01-08 13:00:00,12.52,12.56,12.51,12.56,483900.0,9.0111,9.0399,9.0039,9.0399,483900.0
2013-01-08 13:30:00,12.55,12.56,12.5,12.5,1440900.0,9.0327,9.0399,8.9967,8.9967,1440900.0
2013-01-08 14:00:00,12.51,12.55,12.5,12.54,1815400.0,9.0039,9.0327,8.9967,9.0255,1815400.0
2013-01-08 14:30:00,12.54,12.55,12.51,12.53,758300.0,9.0255,9.0327,9.0039,9.0183,758300.0
2013-01-08 15:00:00,12.53,12.56,12.52,12.53,1163600.0,9.0183,9.0399,9.0111,9.0183,1163600.0
2013-01-08 15:30:00,12.53,12.53,12.43,12.43,3836100.0,9.0183,9.0183,8.9463,8.9463,3836100.0
2013-01-09 09:30:00,12.51,12.63,12.49,12.49,2368400.0,9.0039,9.0903,8.9895,8.9895,2368400.0
2013-01-09 10:00:00,12.5,12.51,12.47,12.49,2313800.0,8.9967,9.0039,8.9751,8.9895,2313800.0
2013-01-09 10:30:00,12.49,12.5,12.44,12.48,1152500.0,8.9895,8.9967,8.9535,8.9823,1152500.0
2013-01-09 11:00:00,12.48,12.53,12.47,12.49,2676800.0,8.9823,9.0183,8.9751,8.9895,2676800.0
2013-01-09 11:30:00,12.49,12.5,12.47,12.5,453900.0,8.9895,8.9967,8.9751,8.9967,453900.0
2013-01-09 12:00:00,12.5,12.51,12.49,12.5,517400.0,8.9967,9.0039,8.9895,8.9967,517400.0
2013-01-09 12:30:00,12.5,12.51,12.47,12.48,892300.0,8.9967,9.0039,8.9751,8.9823,892300.0
2013-01-09 13:00:00,12.49,12.49,12.42,12.43,1161000.0,8.9895,8.9895,8.9391,8.9463,1161000.0
2013-01-09 13:30:00,12.43,12.43,12.33,12.34,2642300.0,8.9463,8.9463,8.8744,8.8816,2642300.0
2013-01-09 14:00:00,12.35,12.37,12.34,12.35,1131100.0,8.8887,8.9031,8.8816,8.8887,1131100.0
2013-01-09 14:30:00,12.35,12.36,12.27,12.32,2886800.0,8.8887,8.8959,8.8312,8.8672,2886800.0
2013-01-09 15:00:00,12.32,12.38,12.29,12.37,1577400.0,8.8672,8.9103,8.8456,8.9031,1577400.0
2013-01-09 15:30:00,12.38,12.42,12.36,12.39,3486000.0,8.9103,8.9391,8.8959,8.9175,3486000.0
2013-01-10 09:30:00,12.48,12.61,12.47,12.55,3449200.0,8.9823,9.0759,8.9751,9.0327,3449200.0
2013-01-10 10:00:00,12.55,12.6,12.52,12.55,1369000.0,9.0327,9.0687,9.0111,9.0327,1369000.0
2013-01-10 10:30:00,12.54,12.55,12.49,12.51,1096300.0,9.0255,9.0327,8.9895,9.0039,1096300.0
2013-01-10 11:00:00,12.51,12.56,12.48,12.55,1223400.0,9.0039,9.0399,8.9823,9.0327,1223400.0
2013-01-10 11:30:00,12.56,12.6,12.52,12.57,1198000.0,9.0399,9.0687,9.0111,9.0471,1198000.0
2013-01-10 12:00:00,12.57,12.59,12.55,12.56,828900.0,9.0471,9.0615,9.0327,9.0399,828900.0
2013-01-10 12:30:00,12.56,12.57,12.53,12.57,895300.0,9.0399,9.0471,9.0183,9.0471,895300.0
2013-01-10 13:00:00,12.57,12.58,12.54,12.54,374800.0,9.0471,9.0543,9.0255,9.0255,374800.0
2013-01-10 13:30:00,12.54,12.58,12.54,12.54,863700.0,9.0255,9.0543,9.0255,9.0255,863700.0
2013-01-10 14:00:00,12.54,12.6,12.54,12.58,549900.0,9.0255,9.0687,9.0255,9.0543,549900.0
2013-01-10 14:30:00,12.58,12.64,12.57,12.63,1562100.0,9.0543,9.0975,9.0471,9.0903,1562100.0
2013-01-10 15:00:00,12.62,12.67,12.6,12.67,1347300.0,9.0831,9.1191,9.0687,9.1191,1347300.0
2013-01-10 15:30:00,12.66,12.69,12.63,12.64,2739200.0,9.1119,9.1335,9.0903,9.0975,2739200.0
2013-01-11 09:30:00,12.41,12.48,12.15,12.19,4052400.0,8.9319,8.9823,8.7448,8.7736,4052400.0
2013-01-11 10:00:00,12.19,12.21,12.13,12.15,2335500.0,8.7736,8.788,8.7304,8.7448,2335500.0
2013-01-11 10:30:00,12.15,12.2,12.13,12.19,2703200.0,8.7448,8.7808,8.7304,8.7736,2703200.0
2013-01-11 11:00:00,12.2,12.29,12.17,12.25,1432500.0,8.7808,8.8456,8.7592,8.8168,1432500.0
2013-01-11 11:30:00,12.25,12.3,12.22,12.28,1996300.0,8.8168,8.8528,8.7952,8.8384,1996300.0
2013-01-11 12:00:00,12.28,12.3,12.25,12.29,766400.0,8.8384,8.8528,8.8168,8.8456,766400.0
2013-01-11 12:30:00,12.29,12.31,12.27,12.3,817200.0,8.8456,8.86,8.8312,8.8528,817200.0
2013-01-11 13:00:00,12.3,12.33,12.28,12.33,963300.0,8.8528,8.8744,8.8384,8.8744,963300.0
2013-01-11 13:30:00,12.33,12.38,12.32,12.37,745700.0,8.8744,8.9103,8.8672,8.9031,745700.0
2013-01-11 14:00:00,12.37,12.44,12.36,12.42,846200.0,8.9031,8.9535,8.8959,8.9391,846200.0
2013-01-11 14:30:00,12.42,12.43,12.39,12.41,1152800.0,8.9391,8.9463,8.9175,8.9319,1152800.0
2013-01-11 15:00:00,12.41,12.44,12.38,12.4,1872700.0,8.9319,8.9535,8.9103,8.9247,1872700.0
2013-01-11 15:30:00,12.4,12.46,12.39,12.44,3133900.0,8.9247,8.9679,8.9175,8.9535,3133900.0
2013-01-14 09:30:00,12.42,12.5,12.36,12.42,1529300.0,8.9391,8.9967,8.8959,8.9391,1529300.0
2013-01-14 10:00:00,12.42,12.47,12.4,12.4,983600.0,8.9391,8.9751,8.9247,8.9247,983600.0
2013-01-14 10:30:00,12.4,12.43,12.39,12.43,327200.0,8.9247,8.9463,8.9175,8.9463,327200.0
2013-01-14 11:00:00,12.42,12.45,12.41,12.44,356500.0,8.9391,8.9607,8.9319,8.9535,356500.0
2013-01-14 11:30:00,12.43,12.49,12.42,12.48,660500.0,8.9463,8.9895,8.9391,8.9823,660500.0
2013-01-14 12:00:00,12.48,12.49,12.45,12.46,459100.0,8.9823,8.9895,8.9607,8.9679,459100.0
2013-01-14 12:30:00,12.45,12.47,12.45,12.46,504100.0,8.9607,8.9751,8.9607,8.9679,504100.0
2013-01-14 13:00:00,12.46,12.48,12.45,12.48,494700.0,8.9679,8.9823,8.9607,8.9823,494700.0
2013-01-14 13:30:00,12.47,12.48,12.46,12.47,400400.0,8.9751,8.9823,8.9679,8.9751,400400.0
2013-01-14 14:00:00,12.46,12.54,12.46,12.54,646700.0,8.9679,9.0255,8.9679,9.0255,646700.0
2013-01-14 14:30:00,12.54,12.55,12.47,12.49,692700.0,9.0255,9.0327,8.9751,8.9895,692700.0
2013-01-14 15:00:00,12.49,12.51,12.47,12.48,808000.0,8.9895,9.0039,8.9751,8.9823,808000.0
2013-01-14 15:30:00,12.47,12.5,12.45,12.5,1471200.0,8.9751,8.9967,8.9607,8.9967,1471200.0
2013-01-15 09:30:00,12.41,12.45,12.37,12.44,1294300.0,8.9319,8.9607,8.9031,8.9535,1294300.0
2013-01-15 10:00:00,12.43,12.46,12.4,12.41,685700.0,8.9463,8.9679,8.9247,8.9319,685700.0
2013-01-15 10:30:00,12.42,12.43,12.39,12.42,417600.0,8.9391,8.9463,8.9175,8.9391,417600.0
2013-01-15 11:00:00,12.42,12.48,12.42,12.47,558600.0,8.9391,8.9823,8.9391,8.9751,558600.0
2013-01-15 11:30:00,12.48,12.56,12.48,12.55,429600.0,8.9823,9.0399,8.9823,9.0327,429600.0
2013-01-15 12:00:00,12.54,12.58,12.52,12.52,586800.0,9.0255,9.0543,9.0111,9.0111,586800.0
2013-01-15 12:30:00,12.53,12.58,12.52,12.58,402700.0,9.0183,9.0543,9.0111,9.0543,402700.0
2013-01-15 13:00:00,12.57,12.59,12.56,12.57,433000.0,9.0471,9.0615,9.0399,9.0471,433000.0
2013-01-15 13:30:00,12.57,12.62,12.56,12.58,1610400.0,9.0471,9.0831,9.0399,9.0543,1610400.0
2013-01-15 14:00:00,12.58,12.63,12.56,12.59,926200.0,9.0543,9.0903,9.0399,9.0615,926200.0
2013-01-15 14:30:00,12.58,12.61,12.54,12.61,551600.0,9.0543,9.0759,9.0255,9.0759,551600.0
2013-01-15 15:00:00,12.61,12.62,12.57,12.6,651000.0,9.0759,9.0831,9.0471,9.0687,651000.0
2013-01-15 15:30:00,12.6,12.63,12.6,12.63,1250500.0,9.0687,9.0903,9.0687,9.0903,1250500.0
2013-01-16 09:30:00,12.62,12.65,12.51,12.51,1700100.0,9.0831,9.1047,9.0039,9.0039,1700100.0
2013-01-16 10:00:00,12.51,12.55,12.5,12.5,560000.0,9.0039,9.0327,8.9967,8.9967,560000.0
2013-01-16 10:30:00,12.51,12.52,12.47,12.49,426200.0,9.0039,9.0111,8.9751,8.9895,426200.0
2013-01-16 11:00:00,12.49,12.55,12.48,12.54,316700.0,8.9895,9.0327,8.9823,9.0255,316700.0
2013-01-16 11:30:00,12.53,12.54,12.46,12.47,781000.0,9.0183,9.0255,8.9679,8.9751,781000.0
2013-01-16 12:00:00,12.47,12.49,12.43,12.47,653000.0,8.9751,8.9895,8.9463,8.9751,653000.0
2013-01-16 12:30:00,12.47,12.52,12.45,12.46,446800.0,8.9751,9.0111,8.9607,8.9679,446800.0
2013-01-16 13:00:00,12.46,12.49,12.45,12.48,332000.0,8.9679,8.9895,8.9607,8.9823,332000.0
2013-01-16 13:30:00,12.48,12.51,12.46,12.49,571300.0,8.9823,9.0039,8.9679,8.9895,571300.0
2013-01-16 14:00:00,12.49,12.51,12.47,12.5,526000.0,8.9895,9.0039,8.9751,8.9967,526000.0
2013-01-16 14:30:00,12.5,12.55,12.5,12.54,497700.0,8.9967,9.0327,8.9967,9.0255,497700.0
2013-01-16 15:00:00,12.54,12.55,12.51,12.51,448200.0,9.0255,9.0327,9.0039,9.0039,448200.0
2013-01-16 15:30:00,12.52,12.52,12.48,12.51,1466300.0,9.0111,9.0111,8.9823,9.0039,1466300.0
2013-01-17 09:30:00,12.45,12.49,12.36,12.37,1426800.0,8.9607,8.9895,8.8959,8.9031,1426800.0
2013-01-17 10:00:00,12.36,12.39,12.32,12.34,1257500.0,8.8959,8.9175,8.8672,8.8816,1257500.0
2013-01-17 10:30:00,12.34,12.37,12.33,12.34,712900.0,8.8816,8.9031,8.8744,8.8816,712900.0
2013-01-17 11:00:00,12.34,12.35,12.3,12.31,1023200.0,8.8816,8.8887,8.8528,8.86,1023200.0
2013-01-17 11:30:00,12.31,12.32,12.29,12.32,1214500.0,8.86,8.8672,8.8456,8.8672,1214500.0
2013-01-17 12:00:00,12.31,12.35,12.3,12.32,611200.0,8.86,8.8887,8.8528,8.8672,611200.0
2013-01-17 12:30:00,12.31,12.33,12.31,12.31,556900.0,8.86,8.8744,8.86,8.86,556900.0
2013-01-17 13:00:00,12.32,12.32,12.29,12.31,696300.0,8.8672,8.8672,8.8456,8.86,696300.0
2013-01-17 13:30:00,12.32,12.36,12.31,12.35,894000.0,8.8672,8.8959,8.86,8.8887,894000.0
2013-01-17 14:00:00,12.35,12.37,12.34,12.34,1190100.0,8.8887,8.9031,8.8816,8.8816,1190100.0
2013-01-17 14:30:00,12.35,12.36,12.3,12.31,1521300.0,8.8887,8.8959,8.8528,8.86,1521300.0
2013-01-17 15:00:00,12.31,12.33,12.29,12.29,2090200.0,8.86,8.8744,8.8456,8.8456,2090200.0
2013-01-17 15:30:00,12.3,12.31,12.28,12.29,2397200.0,8.8528,8.86,8.8384,8.8456,2397200.0
2013-01-18 09:30:00,12.39,12.39,12.19,12.19,2974300.0,8.9175,8.9175,8.7736,8.7736,2974300.0
2013-01-18 10:00:00,12.19,12.2,12.12,12.12,1220200.0,8.7736,8.7808,8.7232,8.7232,1220200.0
2013-01-18 10:30:00,12.13,12.13,12.1,12.11,1129600.0,8.7304,8.7304,8.7088,8.716,1129600.0
2013-01-18 11:00:00,12.11,12.13,12.06,12.11,1485200.0,8.716,8.7304,8.68,8.716,1485200.0
2013-01-18 11:30:00,12.11,12.12,12.06,12.08,1123200.0,8.716,8.7232,8.68,8.6944,1123200.0
2013-01-18 12:00:00,12.09,12.09,12.06,12.07,618100.0,8.7016,8.7016,8.68,8.6872,618100.0
2013-01-18 12:30:00,12.07,12.09,12.06,12.07,955400.0,8.6872,8.7016,8.68,8.6872,955400.0
2013-01-18 13:00:00,12.06,12.07,12.03,12.03,861300.0,8.68,8.6872,8.6584,8.6584,861300.0
2013-01-18 13:30:00,12.03,12.04,12.01,12.02,1079500.0,8.6584,8.6656,8.644,8.6512,1079500.0
2013-01-18 14:00:00,12.03,12.03,12.01,12.02,879000.0,8.6584,8.6584,8.644,8.6512,879000.0
2013-01-18 14:30:00,12.01,12.07,11.99,12.07,1848600.0,8.644,8.6872,8.6296,8.6872,1848600.0
2013-01-18 15:00:00,12.07,12.12,12.06,12.09,1593100.0,8.6872,8.7232,8.68,8.7016,1593100.0
2013-01-18 15:30:00,12.1,12.11,12.09,12.11,2692100.0,8.7088,8.716,8.7016,8.716,2692100.0
2013-01-22 09:30:00,12.09,12.12,12.02,12.06,1715900.0,8.7016,8.7232,8.6512,8.68,1715900.0
2013-01-22 10:00:00,12.05,12.06,11.99,12.0,860900.0,8.6728,8.68,8.6296,8.6368,860900.0
2013-01-22 10:30:00,11.99,12.1,11.99,12.06,865800.0,8.6296,8.7088,8.6296,8.68,865800.0
2013-01-22 11:00:00,12.06,12.15,12.04,12.11,914200.0,8.68,8.7448,8.6656,8.716,914200.0
2013-01-22 11:30:00,12.11,12.15,12.08,12.15,647800.0,8.716,8.7448,8.6944,8.7448,647800.0
2013-01-22 12:00:00,12.14,12.19,12.14,12.19,562600.0,8.7376,8.7736,8.7376,8.7736,562600.0
2013-01-22 12:30:00,12.19,12.21,12.17,12.18,608900.0,8.7736,8.788,8.7592,8.7664,608900.0
2013-01-22 13:00:00,12.18,12.22,12.17,12.2,481400.0,8.7664,8.7952,8.7592,8.7808,481400.0
2013-01-22 13:30:00,12.2,12.22,12.19,12.21,489300.0,8.7808,8.7952,8.7736,8.788,489300.0
2013-01-22 14:00:00,12.2,12.25,12.2,12.25,450100.0,8.7808,8.8168,8.7808,8.8168,450100.0
2013-01-22 14:30:00,12.25,12.29,12.23,12.27,1267800.0,8.8168,8.8456,8.8024,8.8312,1267800.0
2013-01-22 15:00:00,12.27,12.31,12.26,12.29,1778700.0,8.8312,8.86,8.824,8.8456,1778700.0
2013-01-22 15:30:00,12.3,12.31,12.26,12.3,2587900.0,8.8528,8.86,8.824,8.8528,2587900.0
2013-01-23 09:30:00,12.31,12.34,12.2,12.25,1207300.0,8.86,8.8816,8.7808,8.8168,1207300.0
2013-01-23 10:00:00,12.25,12.25,12.19,12.23,792000.0,8.8168,8.8168,8.7736,8.8024,792000.0
2013-01-23 10:30:00,12.22,12.23,12.2,12.22,665400.0,8.7952,8.8024,8.7808,8.7952,665400.0
2013-01-23 11:00:00,12.23,12.26,12.21,12.21,606300.0,8.8024,8.824,8.788,8.788,606300.0
2013-01-23 11:30:00,12.21,12.26,12.21,12.26,566300.0,8.788,8.824,8.788,8.824,566300.0
2013-01-23 12:00:00,12.26,12.28,12.23,12.23,710900.0,8.824,8.8384,8.8024,8.8024,710900.0
2013-01-23 12:30:00,12.23,12.25,12.21,12.25,482800.0,8.8024,8.8168,8.788,8.8168,482800.0
2013-01-23 13:00:00,12.25,12.28,12.24,12.28,438600.0,8.8168,8.8384,8.8096,8.8384,438600.0
2013-01-23 13:30:00,12.28,12.3,12.25,12.29,1271200.0,8.8384,8.8528,8.8168,8.8456,1271200.0
2013-01-23 14:00:00,12.28,12.3,12.27,12.28,1098300.0,8.8384,8.8528,8.8312,8.8384,1098300.0
2013-01-23 14:30:00,12.28,12.3,12.25,12.25,946000.0,8.8384,8.8528,8.8168,8.8168,946000.0
2013-01-23 15:00:00,12.25,12.26,12.21,12.21,1247300.0,8.8168,8.824,8.788,8.788,1247300.0
2013-01-23 15:30:00,12.22,12.23,12.2,12.22,1253900.0,8.7952,8.8024,8.7808,8.7952,1253900.0
2013-01-24 09:30:00,12.23,12.24,12.13,12.23,1098400.0,8.8024,8.8096,8.7304,8.8024,1098400.0
2013-01-24 10:00:00,12.22,12.26,12.19,12.22,954500.0,8.7952,8.824,8.7736,8.7952,954500.0
2013-01-24 10:30:00,12.22,12.22,12.18,12.2,887400.0,8.7952,8.7952,8.7664,8.7808,887400.0
2013-01-24 11:00:00,12.2,12.21,12.14,12.18,959200.0,8.7808,8.788,8.7376,8.7664,959200.0
2013-01-24 11:30:00,12.18,12.19,12.13,12.16,875600.0,8.7664,8.7736,8.7304,8.752,875600.0
2013-01-24 12:00:00,12.15,12.16,12.12,12.15,1256000.0,8.7448,8.752,8.7232,8.7448,1256000.0
2013-01-24 12:30:00,12.15,12.15,12.07,12.11,1090200.0,8.7448,8.7448,8.6872,8.716,1090200.0
2013-01-24 13:00:00,12.11,12.18,12.1,12.18,966600.0,8.716,8.7664,8.7088,8.7664,966600.0
2013-01-24 13:30:00,12.18,12.2,12.15,12.17,948300.0,8.7664,8.7808,8.7448,8.7592,948300.0
2013-01-24 14:00:00,12.16,12.19,12.13,12.16,920500.0,8.752,8.7736,8.7304,8.752,920500.0
2013-01-24 14:30:00,12.16,12.18,12.15,12.16,738100.0,8.752,8.7664,8.7448,8.752,738100.0
2013-01-24 15:00:00,12.17,12.2,12.15,12.2,832500.0,8.7592,8.7808,8.7448,8.7808,832500.0
2013-01-24 15:30:00,12.2,12.23,12.16,12.17,2010000.0,8.7808,8.8024,8.752,8.7592,2010000.0
2013-01-25 09:30:00,12.17,12.25,12.15,12.22,1243300.0,8.7592,8.8168,8.7448,8.7952,1243300.0
2013-01-25 10:00:00,12.22,12.23,12.13,12.13,1213800.0,8.7952,8.8024,8.7304,8.7304,1213800.0
2013-01-25 10:30:00,12.13,12.14,12.08,12.1,1175300.0,8.7304,8.7376,8.6944,8.7088,1175300.0
2013-01-25 11:00:00,12.11,12.18,12.1,12.16,601300.0,8.716,8.7664,8.7088,8.752,601300.0
2013-01-25 11:30:00,12.16,12.16,12.1,12.11,768200.0,8.752,8.752,8.7088,8.716,768200.0
2013-01-25 12:00:00,12.12,12.18,12.11,12.15,1430000.0,8.7232,8.7664,8.716,8.7448,1430000.0
2013-01-25 12:30:00,12.16,12.19,12.14,12.18,555500.0,8.752,8.7736,8.7376,8.7664,555500.0
2013-01-25 13:00:00,12.18,12.25,12.16,12.2,605600.0,8.7664,8.8168,8.752,8.7808,605600.0
2013-01-25 13:30:00,12.2,12.25,12.19,12.24,563200.0,8.7808,8.8168,8.7736,8.8096,563200.0
2013-01-25 14:00:00,12.24,12.29,12.16,12.19,2296800.0,8.8096,8.8456,8.752,8.7736,2296800.0
2013-01-25 14:30:00,12.19,12.26,12.18,12.19,1334500.0,8.7736,8.824,8.7664,8.7736,1334500.0
2013-01-25 15:00:00,12.2,12.26,12.16,12.25,1251000.0,8.7808,8.824,8.752,8.8168,1251000.0
2013-01-25 15:30:00,12.25,12.26,12.18,12.23,2317000.0,8.8168,8.824,8.7664,8.8024,2317000.0
2013-01-28 09:30:00,12.07,12.07,11.91,11.98,4837600.0,8.6872,8.6872,8.5721,8.6224,4837600.0
2013-01-28 10:00:00,11.97,11.98,11.87,11.93,3096400.0,8.6152,8.6224,8.5433,8.5865,3096400.0
2013-01-28 10:30:00,11.92,11.97,11.91,11.94,1511700.0,8.5793,8.6152,8.5721,8.5937,1511700.0
2013-01-28 11:00:00,11.94,11.98,11.92,11.97,1486800.0,8.5937,8.6224,8.5793,8.6152,1486800.0
2013-01-28 11:30:00,11.98,12.07,11.97,12.04,2304300.0,8.6224,8.6872,8.6152,8.6656,2304300.0
2013-01-28 12:00:00,12.05,12.06,11.99,12.02,2407500.0,8.6728,8.68,8.6296,8.6512,2407500.0
2013-01-28 12:30:00,12.02,12.04,12.0,12.02,1159900.0,8.6512,8.6656,8.6368,8.6512,1159900.0
2013-01-28 13:00:00,12.01,12.03,11.97,12.01,1052300.0,8.644,8.6584,8.6152,8.644,1052300.0
2013-01-28 13:30:00,12.01,12.06,12.0,12.03,1186100.0,8.644,8.68,8.6368,8.6584,1186100.0
2013-01-28 14:00:00,12.03,12.1,12.02,12.06,1385900.0,8.6584,8.7088,8.6512,8.68,1385900.0
2013-01-28 14:30:00,12.06,12.07,12.0,12.0,2323900.0,8.68,8.6872,8.6368,8.6368,2323900.0
2013-01-28 15:00:00,12.01,12.05,11.99,12.02,2850800.0,8.644,8.6728,8.6296,8.6512,2850800.0
2013-01-28 15:30:00,12.03,12.16,12.02,12.15,4736300.0,8.6584,8.752,8.6512,8.7448,4736300.0
2013-01-29 09:30:00,12.23,12.39,12.19,12.35,5592500.0,8.8024,8.9175,8.7736,8.8887,5592500.0
2013-01-29 10:00:00,12.35,12.42,12.27,12.33,2948600.0,8.8887,8.9391,8.8312,8.8744,2948600.0
2013-01-29 10:30:00,12.33,12.34,12.17,12.24,2618200.0,8.8744,8.8816,8.7592,8.8096,2618200.0
2013-01-29 11:00:00,12.24,12.27,12.2,12.23,1603000.0,8.8096,8.8312,8.7808,8.8024,1603000.0
2013-01-29 11:30:00,12.23,12.28,12.23,12.24,710700.0,8.8024,8.8384,8.8024,8.8096,710700.0
2013-01-29 12:00:00,12.23,12.24,12.16,12.16,1477600.0,8.8024,8.8096,8.752,8.752,1477600.0
2013-01-29 12:30:00,12.17,12.2,12.16,12.2,745100.0,8.7592,8.7808,8.752,8.7808,745100.0
2013-01-29 13:00:00,12.19,12.23,12.17,12.23,1107400.0,8.7736,8.8024,8.7592,8.8024,1107400.0
2013-01-29 13:30:00,12.22,12.24,12.18,12.22,870100.0,8.7952,8.8096,8.7664,8.7952,870100.0
2013-01-29 14:00:00,12.21,12.23,12.19,12.21,860900.0,8.788,8.8024,8.7736,8.788,860900.0
2013-01-29 14:30:00,12.21,12.27,12.2,12.22,911700.0,8.788,8.8312,8.7808,8.7952,911700.0
2013-01-29 15:00:00,12.21,12.22,12.18,12.21,808300.0,8.788,8.7952,8.7664,8.788,808300.0
2013-01-29 15:30:00,12.21,12.23,12.2,12.22,2299800.0,8.788,8.8024,8.7808,8.7952,2299800.0
2013-01-30 09:30:00,12.25,12.25,12.05,12.06,1749500.0,8.8168,8.8168,8.6728,8.68,1749500.0
2013-01-30 10:00:00,12.06,12.07,11.9,11.96,3347500.0,8.68,8.6872,8.5649,8.6081,3347500.0
2013-01-30 10:30:00,11.97,12.01,11.94,11.98,1984400.0,8.6152,8.644,8.5937,8.6224,1984400.0
2013-01-30 11:00:00,11.99,12.02,11.95,11.95,1246600.0,8.6296,8.6512,8.6009,8.6009,1246600.0
2013-01-30 11:30:00,11.96,11.99,11.95,11.98,1023100.0,8.6081,8.6296,8.6009,8.6224,1023100.0
2013-01-30 12:00:00,11.98,12.01,11.98,12.0,1199800.0,8.6224,8.644,8.6224,8.6368,1199800.0
2013-01-30 12:30:00,12.0,12.06,11.98,12.04,1274500.0,8.6368,8.68,8.6224,8.6656,1274500.0
2013-01-30 13:00:00,12.04,12.05,12.01,12.04,633900.0,8.6656,8.6728,8.644,8.6656,633900.0
2013-01-30 13:30:00,12.05,12.05,12.01,12.02,955900.0,8.6728,8.6728,8.644,8.6512,955900.0
2013-01-30 14:00:00,12.02,12.03,12.0,12.03,814800.0,8.6512,8.6584,8.6368,8.6584,814800.0
2013-01-30 14:30:00,12.03,12.04,12.0,12.04,712300.0,8.6584,8.6656,8.6368,8.6656,712300.0
2013-01-30 15:00:00,12.04,12.05,11.97,11.99,1836100.0,8.6656,8.6728,8.6152,8.6296,1836100.0
2013-01-30 15:30:00,11.98,12.02,11.97,11.99,3474400.0,8.6224,8.6512,8.6152,8.6296,3474400.0
2013-01-31 09:30:00,12.0,12.08,11.93,12.0,2266800.0,8.6368,8.6944,8.5865,8.6368,2266800.0
2013-01-31 10:00:00,12.0,12.01,11.99,12.0,874600.0,8.6368,8.644,8.6296,8.6368,874600.0
2013-01-31 10:30:00,12.0,12.03,11.99,11.99,652200.0,8.6368,8.6584,8.6296,8.6296,652200.0
2013-01-31 11:00:00,11.99,12.0,11.95,11.97,604600.0,8.6296,8.6368,8.6009,8.6152,604600.0
2013-01-31 11:30:00,11.97,12.02,11.94,12.0,1794100.0,8.6152,8.6512,8.5937,8.6368,1794100.0
2013-01-31 12:00:00,12.01,12.01,11.99,12.0,706400.0,8.644,8.644,8.6296,8.6368,706400.0
2013-01-31 12:30:00,12.0,12.06,12.0,12.05,756100.0,8.6368,8.68,8.6368,8.6728,756100.0
2013-01-31 13:00:00,12.05,12.06,12.05,12.05,210200.0,8.6728,8.68,8.6728,8.6728,210200.0
2013-01-31 13:30:00,12.05,12.06,12.05,12.05,182600.0,8.6728,8.68,8.6728,8.6728,182600.0
2013-01-31 14:00:00,12.05,12.07,12.02,12.03,1747800.0,8.6728,8.6872,8.6512,8.6584,1747800.0
2013-01-31 14:30:00,12.02,12.03,12.02,12.02,474200.0,8.6512,8.6584,8.6512,8.6512,474200.0
2013-01-31 15:00:00,12.02,12.03,11.99,12.0,6191800.0,8.6512,8.6584,8.6296,8.6368,6191800.0
2013-01-31 15:30:00,12.01,12.02,11.98,11.99,3987200.0,8.644,8.6512,8.6224,8.6296,3987200.0
2013-02-01 09:30:00,12.05,12.08,11.94,11.96,2470100.0,8.6728,8.6944,8.5937,8.6081,2470100.0
2013-02-01 10:00:00,11.96,12.0,11.94,11.96,2082000.0,8.6081,8.6368,8.5937,8.6081,2082000.0
2013-02-01 10:30:00,11.96,11.97,11.94,11.96,981100.0,8.6081,8.6152,8.5937,8.6081,981100.0
2013-02-01 11:00:00,11.96,11.99,11.94,11.97,1645900.0,8.6081,8.6296,8.5937,8.6152,1645900.0
2013-02-01 11:30:00,11.96,12.0,11.96,11.96,790400.0,8.6081,8.6368,8.6081,8.6081,790400.0
2013-02-01 12:00:00,11.96,11.97,11.92,11.94,872500.0,8.6081,8.6152,8.5793,8.5937,872500.0
2013-02-01 12:30:00,11.94,11.98,11.93,11.96,604800.0,8.5937,8.6224,8.5865,8.6081,604800.0
2013-02-01 13:00:00,11.96,11.97,11.95,11.95,593200.0,8.6081,8.6152,8.6009,8.6009,593200.0
2013-02-01 13:30:00,11.96,11.96,11.94,11.95,578900.0,8.6081,8.6081,8.5937,8.6009,578900.0
2013-02-01 14:00:00,11.95,11.95,11.91,11.92,808800.0,8.6009,8.6009,8.5721,8.5793,808800.0
2013-02-01 14:30:00,11.92,11.96,11.9,11.94,1384200.0,8.5793,8.6081,8.5649,8.5937,1384200.0
2013-02-01 15:00:00,11.94,11.94,11.88,11.88,1542800.0,8.5937,8.5937,8.5505,8.5505,1542800.0
2013-02-01 15:30:00,11.88,11.95,11.88,11.91,2502900.0,8.5505,8.6009,8.5505,8.5721,2502900.0
2013-02-04 09:30:00,11.92,11.93,11.8,11.81,2171000.0,8.5793,8.5865,8.4929,8.5001,2171000.0
2013-02-04 10:00:00,11.8,11.85,11.78,11.81,3805200.0,8.4929,8.5289,8.4785,8.5001,3805200.0
2013-02-04 10:30:00,11.8,11.81,11.78,11.79,1184300.0,8.4929,8.5001,8.4785,8.4857,1184300.0
2013-02-04 11:00:00,11.8,11.81,11.77,11.78,1102200.0,8.4929,8.5001,8.4713,8.4785,1102200.0
2013-02-04 11:30:00,11.77,11.8,11.75,11.78,1321500.0,8.4713,8.4929,8.4569,8.4785,1321500.0
2013-02-04 12:00:00,11.78,11.79,11.77,11.79,685400.0,8.4785,8.4857,8.4713,8.4857,685400.0
2013-02-04 12:30:00,11.79,11.8,11.76,11.77,828200.0,8.4857,8.4929,8.4641,8.4713,828200.0
2013-02-04 13:00:00,11.77,11.77,11.75,11.75,946600.0,8.4713,8.4713,8.4569,8.4569,946600.0
2013-02-04 13:30:00,11.76,11.77,11.75,11.75,731300.0,8.4641,8.4713,8.4569,8.4569,731300.0
2013-02-04 14:00:00,11.76,11.77,11.75,11.77,727800.0,8.4641,8.4713,8.4569,8.4713,727800.0
2013-02-04 14:30:00,11.77,11.79,11.76,11.79,671700.0,8.4713,8.4857,8.4641,8.4857,671700.0
2013-02-04 15:00:00,11.79,11.79,11.75,11.78,1237900.0,8.4857,8.4857,8.4569,8.4785,1237900.0
2013-02-04 15:30:00,11.78,11.79,11.77,11.78,2939900.0,8.4785,8.4857,8.4713,8.4785,2939900.0
2013-02-05 09:30:00,11.83,11.86,11.78,11.85,1267600.0,8.5145,8.5361,8.4785,8.5289,1267600.0
2013-02-05 10:00:00,11.85,11.86,11.79,11.8,1937400.0,8.5289,8.5361,8.4857,8.4929,1937400.0
2013-02-05 10:30:00,11.8,11.82,11.77,11.8,4787300.0,8.4929,8.5073,8.4713,8.4929,4787300.0
2013-02-05 11:00:00,11.8,11.86,11.8,11.84,2355900.0,8.4929,8.5361,8.4929,8.5217,2355900.0
2013-02-05 11:30:00,11.84,11.89,11.83,11.88,1041100.0,8.5217,8.5577,8.5145,8.5505,1041100.0
2013-02-05 12:00:00,11.88,11.96,11.86,11.94,2551100.0,8.5505,8.6081,8.5361,8.5937,2551100.0
2013-02-05 12:30:00,11.93,11.95,11.93,11.94,968200.0,8.5865,8.6009,8.5865,8.5937,968200.0
2013-02-05 13:00:00,11.95,11.96,11.92,11.95,1680100.0,8.6009,8.6081,8.5793,8.6009,1680100.0
2013-02-05 13:30:00,11.94,11.96,11.93,11.96,864000.0,8.5937,8.6081,8.5865,8.6081,864000.0
2013-02-05 14:00:00,11.96,12.03,11.96,12.0,1288000.0,8.6081,8.6584,8.6081,8.6368,1288000.0
2013-02-05 14:30:00,12.0,12.02,11.99,12.0,2158700.0,8.6368,8.6512,8.6296,8.6368,2158700.0
2013-02-05 15:00:00,12.0,12.03,12.0,12.02,1120900.0,8.6368,8.6584,8.6368,8.6512,1120900.0
2013-02-05 15:30:00,12.01,12.03,11.94,11.95,6047000.0,8.644,8.6584,8.5937,8.6009,6047000.0
2013-02-06 09:30:00,11.94,11.98,11.89,11.94,1068800.0,8.5937,8.6224,8.5577,8.5937,1068800.0
2013-02-06 10:00:00,11.95,11.97,11.88,11.96,2213000.0,8.6009,8.6152,8.5505,8.6081,2213000.0
2013-02-06 10:30:00,11.96,12.08,11.95,12.06,1289400.0,8.6081,8.6944,8.6009,8.68,1289400.0
2013-02-06 11:00:00,12.05,12.14,12.05,12.11,1080000.0,8.6728,8.7376,8.6728,8.716,1080000.0
2013-02-06 11:30:00,12.1,12.13,12.08,12.12,789300.0,8.7088,8.7304,8.6944,8.7232,789300.0
2013-02-06 12:00:00,12.12,12.14,12.11,12.13,575300.0,8.7232,8.7376,8.716,8.7304,575300.0
2013-02-06 12:30:00,12.13,12.15,12.1,12.11,440200.0,8.7304,8.7448,8.7088,8.716,440200.0
2013-02-06 13:00:00,12.1,12.11,12.06,12.09,760000.0,8.7088,8.716,8.68,8.7016,760000.0
2013-02-06 13:30:00,12.08,12.13,12.07,12.12,450500.0,8.6944,8.7304,8.6872,8.7232,450500.0
2013-02-06 14:00:00,12.12,12.12,12.08,12.12,584300.0,8.7232,8.7232,8.6944,8.7232,584300.0
2013-02-06 14:30:00,12.12,12.14,12.1,12.12,632900.0,8.7232,8.7376,8.7088,8.7232,632900.0
2013-02-06 15:00:00,12.12,12.14,12.11,12.13,647700.0,8.7232,8.7376,8.716,8.7304,647700.0
2013-02-06 15:30:00,12.13,12.18,12.12,12.17,2050700.0,8.7304,8.7664,8.7232,8.7592,2050700.0
2013-02-07 09:30:00,12.16,12.25,12.16,12.23,1541000.0,8.752,8.8168,8.752,8.8024,1541000.0
2013-02-07 10:00:00,12.23,12.24,12.18,12.19,1274200.0,8.8024,8.8096,8.7664,8.7736,1274200.0
2013-02-07 10:30:00,12.18,12.22,12.14,12.22,1273400.0,8.7664,8.7952,8.7376,8.7952,1273400.0
2013-02-07 11:00:00,12.22,12.25,12.2,12.2,1416500.0,8.7952,8.8168,8.7808,8.7808,1416500.0
2013-02-07 11:30:00,12.2,12.21,12.16,12.18,1090600.0,8.7808,8.788,8.752,8.7664,1090600.0
2013-02-07 12:00:00,12.18,12.22,12.17,12.21,1573600.0,8.7664,8.7952,8.7592,8.788,1573600.0
2013-02-07 12:30:00,12.2,12.28,12.2,12.25,1006900.0,8.7808,8.8384,8.7808,8.8168,1006900.0
2013-02-07 13:00:00,12.25,12.27,12.24,12.25,671500.0,8.8168,8.8312,8.8096,8.8168,671500.0
2013-02-07 13:30:00,12.25,12.27,12.23,12.27,713100.0,8.8168,8.8312,8.8024,8.8312,713100.0
2013-02-07 14:00:00,12.27,12.28,12.25,12.28,585800.0,8.8312,8.8384,8.8168,8.8384,585800.0
2013-02-07 14:30:00,12.28,12.3,12.26,12.3,717900.0,8.8384,8.8528,8.824,8.8528,717900.0
2013-02-07 15:00:00,12.29,12.3,12.28,12.29,948700.0,8.8456,8.8528,8.8384,8.8456,948700.0
2013-02-07 15:30:00,12.29,12.33,12.28,12.33,2786200.0,8.8456,8.8744,8.8384,8.8744,2786200.0
2013-02-08 09:30:00,12.35,12.48,12.27,12.32,2618300.0,8.8887,8.9823,8.8312,8.8672,2618300.0
2013-02-08 10:00:00,12.33,12.35,12.21,12.21,2286800.0,8.8744,8.8887,8.788,8.788,2286800.0
2013-02-08 10:30:00,12.21,12.22,12.11,12.14,3495500.0,8.788,8.7952,8.716,8.7376,3495500.0
2013-02-08 11:00:00,12.15,12.2,12.14,12.18,1504700.0,8.7448,8.7808,8.7376,8.7664,1504700.0
2013-02-08 11:30:00,12.17,12.24,12.16,12.23,807200.0,8.7592,8.8096,8.752,8.8024,807200.0
2013-02-08 12:00:00,12.24,12.27,12.22,12.25,426000.0,8.8096,8.8312,8.7952,8.8168,426000.0
2013-02-08 12:30:00,12.24,12.26,12.22,12.26,489500.0,8.8096,8.824,8.7952,8.824,489500.0
2013-02-08 13:00:00,12.26,12.29,12.24,12.24,807900.0,8.824,8.8456,8.8096,8.8096,807900.0
2013-02-08 13:30:00,12.24,12.27,12.24,12.26,391000.0,8.8096,8.8312,8.8096,8.824,391000.0
2013-02-08 14:00:00,12.25,12.34,12.25,12.33,772600.0,8.8168,8.8816,8.8168,8.8744,772600.0
2013-02-08 14:30:00,12.34,12.34,12.27,12.28,1091600.0,8.8816,8.8816,8.8312,8.8384,1091600.0
2013-02-08 15:00:00,12.28,12.31,12.28,12.29,624100.0,8.8384,8.86,8.8384,8.8456,624100.0
2013-02-08 15:30:00,12.29,12.29,12.24,12.26,1791400.0,8.8456,8.8456,8.8096,8.824,1791400.0
2013-02-11 09:30:00,12.32,12.37,12.27,12.28,1101500.0,8.8672,8.9031,8.8312,8.8384,1101500.0
2013-02-11 10:00:00,12.29,12.35,12.27,12.34,963600.0,8.8456,8.8887,8.8312,8.8816,963600.0
2013-02-11 10:30:00,12.35,12.38,12.33,12.38,796700.0,8.8887,8.9103,8.8744,8.9103,796700.0
2013-02-11 11:00:00,12.38,12.46,12.38,12.46,1049000.0,8.9103,8.9679,8.9103,8.9679,1049000.0
2013-02-11 11:30:00,12.46,12.48,12.42,12.46,1059000.0,8.9679,8.9823,8.9391,8.9679,1059000.0
2013-02-11 12:00:00,12.46,12.47,12.43,12.45,454000.0,8.9679,8.9751,8.9463,8.9607,454000.0
2013-02-11 12:30:00,12.45,12.48,12.44,12.47,692300.0,8.9607,8.9823,8.9535,8.9751,692300.0
2013-02-11 13:00:00,12.47,12.48,12.44,12.45,370100.0,8.9751,8.9823,8.9535,8.9607,370100.0
2013-02-11 13:30:00,12.45,12.46,12.42,12.46,384700.0,8.9607,8.9679,8.9391,8.9679,384700.0
2013-02-11 14:00:00,12.46,12.48,12.45,12.46,407500.0,8.9679,8.9823,8.9607,8.9679,407500.0
2013-02-11 14:30:00,12.45,12.46,12.41,12.41,409500.0,8.9607,8.9679,8.9319,8.9319,409500.0
2013-02-11 15:00:00,12.42,12.48,12.41,12.45,790300.0,8.9391,8.9823,8.9319,8.9607,790300.0
2013-02-11 15:30:00,12.45,12.46,12.43,12.45,1374800.0,8.9607,8.9679,8.9463,8.9607,1374800.0
2013-02-12 09:30:00,12.46,12.54,12.45,12.5,1483300.0,8.9679,9.0255,8.9607,8.9967,1483300.0
2013-02-12 10:00:00,12.5,12.53,12.45,12.53,750900.0,8.9967,9.0183,8.9607,9.0183,750900.0
2013-02-12 10:30:00,12.53,12.58,12.52,12.56,942000.0,9.0183,9.0543,9.0111,9.0399,942000.0
2013-02-12 11:00:00,12.57,12.57,12.52,12.54,903700.0,9.0471,9.0471,9.0111,9.0255,903700.0
2013-02-12 11:30:00,12.53,12.58,12.53,12.58,1309300.0,9.0183,9.0543,9.0183,9.0543,1309300.0
2013-02-12 12:00:00,12.57,12.59,12.56,12.59,1144300.0,9.0471,9.0615,9.0399,9.0615,1144300.0
2013-02-12 12:30:00,12.58,12.66,12.58,12.66,710400.0,9.0543,9.1119,9.0543,9.1119,710400.0
2013-02-12 13:00:00,12.65,12.69,12.62,12.63,1033800.0,9.1047,9.1335,9.0831,9.0903,1033800.0
2013-02-12 13:30:00,12.62,12.63,12.61,12.62,415600.0,9.0831,9.0903,9.0759,9.0831,415600.0
2013-02-12 14:00:00,12.63,12.63,12.6,12.61,551900.0,9.0903,9.0903,9.0687,9.0759,551900.0
2013-02-12 14:30:00,12.61,12.61,12.56,12.56,428600.0,9.0759,9.0759,9.0399,9.0399,428600.0
2013-02-12 15:00:00,12.56,12.57,12.55,12.55,345600.0,9.0399,9.0471,9.0327,9.0327,345600.0
2013-02-12 15:30:00,12.55,12.58,12.52,12.56,1979000.0,9.0327,9.0543,9.0111,9.0399,1979000.0
2013-02-13 09:30:00,12.63,12.72,12.59,12.72,1329900.0,9.0903,9.1551,9.0615,9.1551,1329900.0
2013-02-13 10:00:00,12.71,12.74,12.7,12.73,1184100.0,9.1479,9.1694,9.1407,9.1622,1184100.0
2013-02-13 10:30:00,12.73,12.73,12.68,12.72,1331300.0,9.1622,9.1622,9.1263,9.1551,1331300.0
2013-02-13 11:00:00,12.72,12.75,12.7,12.75,1658100.0,9.1551,9.1766,9.1407,9.1766,1658100.0
2013-02-13 11:30:00,12.74,12.76,12.67,12.7,1087200.0,9.1694,9.1838,9.1191,9.1407,1087200.0
2013-02-13 12:00:00,12.7,12.72,12.69,12.7,570600.0,9.1407,9.1551,9.1335,9.1407,570600.0
2013-02-13 12:30:00,12.7,12.76,12.69,12.74,737200.0,9.1407,9.1838,9.1335,9.1694,737200.0
2013-02-13 13:00:00,12.73,12.75,12.73,12.74,436600.0,9.1622,9.1766,9.1622,9.1694,436600.0
2013-02-13 13:30:00,12.74,12.82,12.73,12.79,1917400.0,9.1694,9.227,9.1622,9.2054,1917400.0
2013-02-13 14:00:00,12.79,12.8,12.78,12.8,623700.0,9.2054,9.2126,9.1982,9.2126,623700.0
2013-02-13 14:30:00,12.8,12.8,12.74,12.78,1100300.0,9.2126,9.2126,9.1694,9.1982,1100300.0
2013-02-13 15:00:00,12.78,12.82,12.77,12.77,1663100.0,9.1982,9.227,9.191,9.191,1663100.0
2013-02-13 15:30:00,12.78,12.79,12.73,12.79,2774100.0,9.1982,9.2054,9.1622,9.2054,2774100.0
2013-02-14 09:30:00,12.76,12.78,12.69,12.77,1134700.0,9.1838,9.1982,9.1335,9.191,1134700.0
2013-02-14 10:00:00,12.76,12.84,12.76,12.84,694700.0,9.1838,9.2414,9.1838,9.2414,694700.0
2013-02-14 10:30:00,12.84,12.88,12.83,12.86,829000.0,9.2414,9.2702,9.2342,9.2558,829000.0
2013-02-14 11:00:00,12.86,12.9,12.85,12.88,818400.0,9.2558,9.2846,9.2486,9.2702,818400.0
2013-02-14 11:30:00,12.88,12.93,12.87,12.92,945600.0,9.2702,9.3062,9.263,9.299,945600.0
2013-02-14 12:00:00,12.92,12.97,12.92,12.96,1023200.0,9.299,9.335,9.299,9.3278,1023200.0
2013-02-14 12:30:00,12.97,12.99,12.95,12.95,946000.0,9.335,9.3494,9.3206,9.3206,946000.0
2013-02-14 13:00:00,12.96,12.96,12.91,12.92,687100.0,9.3278,9.3278,9.2918,9.299,687100.0
2013-02-14 13:30:00,12.91,12.92,12.86,12.86,542900.0,9.2918,9.299,9.2558,9.2558,542900.0
2013-02-14 14:00:00,12.87,12.92,12.86,12.91,326300.0,9.263,9.299,9.2558,9.2918,326300.0
2013-02-14 14:30:00,12.92,12.96,12.88,12.96,1670000.0,9.299,9.3278,9.2702,9.3278,1670000.0
2013-02-14 15:00:00,12.96,12.98,12.94,12.95,1827700.0,9.3278,9.3422,9.3134,9.3206,1827700.0
2013-02-14 15:30:00,12.94,12.97,12.93,12.97,3100800.0,9.3134,9.335,9.3062,9.335,3100800.0
2013-02-15 09:30:00,12.97,12.98,12.92,12.96,1970200.0,9.335,9.3422,9.299,9.3278,1970200.0
2013-02-15 10:00:00,12.96,12.97,12.92,12.95,715800.0,9.3278,9.335,9.299,9.3206,715800.0
2013-02-15 10:30:00,12.95,12.98,12.93,12.96,1116900.0,9.3206,9.3422,9.3062,9.3278,1116900.0
2013-02-15 11:00:00,12.96,12.97,12.91,12.94,660700.0,9.3278,9.335,9.2918,9.3134,660700.0
2013-02-15 11:30:00,12.94,12.94,12.84,12.87,689700.0,9.3134,9.3134,9.2414,9.263,689700.0
2013-02-15 12:00:00,12.87,12.92,12.82,12.9,1058600.0,9.263,9.299,9.227,9.2846,1058600.0
2013-02-15 12:30:00,12.89,12.9,12.87,12.87,309800.0,9.2774,9.2846,9.263,9.263,309800.0
2013-02-15 13:00:00,12.88,12.9,12.85,12.85,513800.0,9.2702,9.2846,9.2486,9.2486,513800.0
2013-02-15 13:30:00,12.85,12.87,12.82,12.82,500900.0,9.2486,9.263,9.227,9.227,500900.0
2013-02-15 14:00:00,12.82,12.83,12.77,12.81,675700.0,9.227,9.2342,9.191,9.2198,675700.0
2013-02-15 14:30:00,12.8,12.81,12.76,12.78,715200.0,9.2126,9.2198,9.1838,9.1982,715200.0
2013-02-15 15:00:00,12.78,12.79,12.73,12.75,1048000.0,9.1982,9.2054,9.1622,9.1766,1048000.0
2013-02-15 15:30:00,12.75,12.8,12.75,12.79,2398800.0,9.1766,9.2126,9.1766,9.2054,2398800.0
2013-02-19 09:30:00,12.83,12.95,12.83,12.94,1246900.0,9.2342,9.3206,9.2342,9.3134,1246900.0
2013-02-19 10:00:00,12.93,12.95,12.9,12.91,657700.0,9.3062,9.3206,9.2846,9.2918,657700.0
2013-02-19 10:30:00,12.92,12.92,12.85,12.85,767500.0,9.299,9.299,9.2486,9.2486,767500.0
2013-02-19 11:00:00,12.86,12.91,12.85,12.91,945800.0,9.2558,9.2918,9.2486,9.2918,945800.0
2013-02-19 11:30:00,12.91,12.95,12.91,12.94,1263700.0,9.2918,9.3206,9.2918,9.3134,1263700.0
2013-02-19 12:00:00,12.93,12.94,12.91,12.91,255900.0,9.3062,9.3134,9.2918,9.2918,255900.0
2013-02-19 12:30:00,12.91,12.92,12.9,12.9,236900.0,9.2918,9.299,9.2846,9.2846,236900.0
2013-02-19 13:00:00,12.9,12.91,12.88,12.88,270200.0,9.2846,9.2918,9.2702,9.2702,270200.0
2013-02-19 13:30:00,12.88,12.89,12.87,12.88,216000.0,9.2702,9.2774,9.263,9.2702,216000.0
2013-02-19 14:00:00,12.87,12.94,12.87,12.93,792500.0,9.263,9.3134,9.263,9.3062,792500.0
2013-02-19 14:30:00,12.94,12.94,12.91,12.92,660000.0,9.3134,9.3134,9.2918,9.299,660000.0
2013-02-19 15:00:00,12.92,12.93,12.92,12.93,472700.0,9.299,9.3062,9.299,9.3062,472700.0
2013-02-19 15:30:00,12.92,12.93,12.9,12.9,2746600.0,9.299,9.3062,9.2846,9.2846,2746600.0
2013-02-20 09:30:00,12.92,12.94,12.85,12.86,691200.0,9.299,9.3134,9.2486,9.2558,691200.0
2013-02-20 10:00:00,12.86,12.86,12.81,12.81,466900.0,9.2558,9.2558,9.2198,9.2198,466900.0
2013-02-20 10:30:00,12.81,12.82,12.7,12.7,748000.0,9.2198,9.227,9.1407,9.1407,748000.0
2013-02-20 11:00:00,12.7,12.75,12.67,12.71,1172700.0,9.1407,9.1766,9.1191,9.1479,1172700.0
2013-02-20 11:30:00,12.72,12.73,12.68,12.71,608300.0,9.1551,9.1622,9.1263,9.1479,608300.0
2013-02-20 12:00:00,12.71,12.71,12.68,12.7,549600.0,9.1479,9.1479,9.1263,9.1407,549600.0
2013-02-20 12:30:00,12.7,12.7,12.68,12.7,389700.0,9.1407,9.1407,9.1263,9.1407,389700.0
2013-02-20 13:00:00,12.69,12.73,12.68,12.71,478200.0,9.1335,9.1622,9.1263,9.1479,478200.0
2013-02-20 13:30:00,12.71,12.75,12.71,12.75,486400.0,9.1479,9.1766,9.1479,9.1766,486400.0
2013-02-20 14:00:00,12.75,12.76,12.7,12.73,1185100.0,9.1766,9.1838,9.1407,9.1622,1185100.0
2013-02-20 14:30:00,12.73,12.74,12.65,12.68,781100.0,9.1622,9.1694,9.1047,9.1263,781100.0
2013-02-20 15:00:00,12.68,12.68,12.58,12.61,1097100.0,9.1263,9.1263,9.0543,9.0759,1097100.0
2013-02-20 15:30:00,12.61,12.64,12.58,12.62,1781900.0,9.0759,9.0975,9.0543,9.0831,1781900.0
2013-02-21 09:30:00,12.59,12.63,12.5,12.53,1177700.0,9.0615,9.0903,8.9967,9.0183,1177700.0
2013-02-21 10:00:00,12.53,12.56,12.5,12.54,958800.0,9.0183,9.0399,8.9967,9.0255,958800.0
2013-02-21 10:30:00,12.55,12.57,12.51,12.55,745700.0,9.0327,9.0471,9.0039,9.0327,745700.0
2013-02-21 11:00:00,12.55,12.57,12.52,12.57,577100.0,9.0327,9.0471,9.0111,9.0471,577100.0
2013-02-21 11:30:00,12.57,12.59,12.56,12.58,393400.0,9.0471,9.0615,9.0399,9.0543,393400.0
2013-02-21 12:00:00,12.57,12.6,12.57,12.58,611000.0,9.0471,9.0687,9.0471,9.0543,611000.0
2013-02-21 12:30:00,12.58,12.58,12.52,12.55,698400.0,9.0543,9.0543,9.0111,9.0327,698400.0
2013-02-21 13:00:00,12.55,12.57,12.51,12.51,576100.0,9.0327,9.0471,9.0039,9.0039,576100.0
2013-02-21 13:30:00,12.52,12.53,12.5,12.51,301100.0,9.0111,9.0183,8.9967,9.0039,301100.0
2013-02-21 14:00:00,12.5,12.52,12.42,12.43,787000.0,8.9967,9.0111,8.9391,8.9463,787000.0
2013-02-21 14:30:00,12.44,12.51,12.43,12.51,721600.0,8.9535,9.0039,8.9463,9.0039,721600.0
2013-02-21 15:00:00,12.51,12.55,12.5,12.54,884600.0,9.0039,9.0327,8.9967,9.0255,884600.0
2013-02-21 15:30:00,12.54,12.55,12.49,12.51,2014600.0,9.0255,9.0327,8.9895,9.0039,2014600.0
2013-02-22 09:30:00,12.58,12.65,12.55,12.64,1045900.0,9.0543,9.1047,9.0327,9.0975,1045900.0
2013-02-22 10:00:00,12.64,12.65,12.59,12.6,584100.0,9.0975,9.1047,9.0615,9.0687,584100.0
2013-02-22 10:30:00,12.6,12.62,12.57,12.57,452400.0,9.0687,9.0831,9.0471,9.0471,452400.0
2013-02-22 11:00:00,12.57,12.63,12.57,12.62,595800.0,9.0471,9.0903,9.0471,9.0831,595800.0
2013-02-22 11:30:00,12.62,12.64,12.61,12.63,390200.0,9.0831,9.0975,9.0759,9.0903,390200.0
2013-02-22 12:00:00,12.63,12.65,12.62,12.63,266700.0,9.0903,9.1047,9.0831,9.0903,266700.0
2013-02-22 12:30:00,12.63,12.64,12.62,12.63,327600.0,9.0903,9.0975,9.0831,9.0903,327600.0
2013-02-22 13:00:00,12.63,12.65,12.63,12.63,361600.0,9.0903,9.1047,9.0903,9.0903,361600.0
2013-02-22 13:30:00,12.63,12.64,12.62,12.63,262100.0,9.0903,9.0975,9.0831,9.0903,262100.0
2013-02-22 14:00:00,12.62,12.63,12.6,12.62,321800.0,9.0831,9.0903,9.0687,9.0831,321800.0
2013-02-22 14:30:00,12.61,12.63,12.61,12.62,308100.0,9.0759,9.0903,9.0759,9.0831,308100.0
2013-02-22 15:00:00,12.62,12.62,12.57,12.59,490800.0,9.0831,9.0831,9.0471,9.0615,490800.0
2013-02-22 15:30:00,12.59,12.62,12.58,12.62,877200.0,9.0615,9.0831,9.0543,9.0831,877200.0
2013-02-25 09:30:00,12.68,12.75,12.68,12.71,1050500.0,9.1263,9.1766,9.1263,9.1479,1050500.0
2013-02-25 10:00:00,12.71,12.72,12.6,12.63,838400.0,9.1479,9.1551,9.0687,9.0903,838400.0
2013-02-25 10:30:00,12.63,12.67,12.6,12.63,749500.0,9.0903,9.1191,9.0687,9.0903,749500.0
2013-02-25 11:00:00,12.63,12.65,12.61,12.63,815100.0,9.0903,9.1047,9.0759,9.0903,815100.0
2013-02-25 11:30:00,12.63,12.63,12.57,12.58,792600.0,9.0903,9.0903,9.0471,9.0543,792600.0
2013-02-25 12:00:00,12.58,12.64,12.57,12.61,829400.0,9.0543,9.0975,9.0471,9.0759,829400.0
2013-02-25 12:30:00,12.6,12.63,12.59,12.62,510500.0,9.0687,9.0903,9.0615,9.0831,510500.0
2013-02-25 13:00:00,12.62,12.63,12.59,12.6,368400.0,9.0831,9.0903,9.0615,9.0687,368400.0
2013-02-25 13:30:00,12.6,12.6,12.53,12.55,695400.0,9.0687,9.0687,9.0183,9.0327,695400.0
2013-02-25 14:00:00,12.55,12.55,12.5,12.52,578600.0,9.0327,9.0327,8.9967,9.0111,578600.0
2013-02-25 14:30:00,12.52,12.53,12.49,12.5,490500.0,9.0111,9.0183,8.9895,8.9967,490500.0
2013-02-25 15:00:00,12.51,12.51,12.42,12.43,963000.0,9.0039,9.0039,8.9391,8.9463,963000.0
2013-02-25 15:30:00,12.43,12.45,12.35,12.35,2647700.0,8.9463,8.9607,8.8887,8.8887,2647700.0
2013-02-26 09:30:00,12.33,12.44,12.26,12.3,1262200.0,8.9393,9.0191,8.8886,8.9176,1262200.0
2013-02-26 10:00:00,12.31,12.35,12.23,12.23,1201600.0,8.9248,8.9538,8.8668,8.8668,1201600.0
2013-02-26 10:30:00,12.23,12.29,12.2,12.26,1060700.0,8.8668,8.9103,8.8451,8.8886,1060700.0
2013-02-26 11:00:00,12.25,12.26,12.2,12.21,843500.0,8.8813,8.8886,8.8451,8.8523,843500.0
2013-02-26 11:30:00,12.21,12.24,12.2,12.22,692600.0,8.8523,8.8741,8.8451,8.8596,692600.0
2013-02-26 12:00:00,12.23,12.24,12.2,12.21,556000.0,8.8668,8.8741,8.8451,8.8523,556000.0
2013-02-26 12:30:00,12.21,12.31,12.21,12.3,712800.0,8.8523,8.9248,8.8523,8.9176,712800.0
2013-02-26 13:00:00,12.31,12.32,12.26,12.28,847300.0,8.9248,8.9321,8.8886,8.9031,847300.0
2013-02-26 13:30:00,12.28,12.34,12.27,12.3,597400.0,8.9031,8.9466,8.8958,8.9176,597400.0
2013-02-26 14:00:00,12.3,12.34,12.29,12.34,613400.0,8.9176,8.9466,8.9103,8.9466,613400.0
2013-02-26 14:30:00,12.34,12.37,12.32,12.36,978700.0,8.9466,8.9683,8.9321,8.9611,978700.0
2013-02-26 15:00:00,12.35,12.37,12.28,12.3,764100.0,8.9538,8.9683,8.9031,8.9176,764100.0
2013-02-26 15:30:00,12.3,12.33,12.28,12.3,2160400.0,8.9176,8.9393,8.9031,8.9176,2160400.0
2013-02-27 09:30:00,12.29,12.37,12.25,12.34,727000.0,8.9103,8.9683,8.8813,8.9466,727000.0
2013-02-27 10:00:00,12.34,12.37,12.31,12.35,790500.0,8.9466,8.9683,8.9248,8.9538,790500.0
2013-02-27 10:30:00,12.35,12.36,12.31,12.31,589800.0,8.9538,8.9611,8.9248,8.9248,589800.0
2013-02-27 11:00:00,12.31,12.42,12.31,12.42,708400.0,8.9248,9.0046,8.9248,9.0046,708400.0
2013-02-27 11:30:00,12.42,12.44,12.4,12.43,326500.0,9.0046,9.0191,8.9901,9.0118,326500.0
2013-02-27 12:00:00,12.43,12.48,12.42,12.45,303600.0,9.0118,9.0481,9.0046,9.0263,303600.0
2013-02-27 12:30:00,12.46,12.48,12.44,12.47,474500.0,9.0336,9.0481,9.0191,9.0408,474500.0
2013-02-27 13:00:00,12.46,12.47,12.44,12.45,270800.0,9.0336,9.0408,9.0191,9.0263,270800.0
2013-02-27 13:30:00,12.45,12.46,12.44,12.45,194200.0,9.0263,9.0336,9.0191,9.0263,194200.0
2013-02-27 14:00:00,12.45,12.56,12.45,12.54,894500.0,9.0263,9.1061,9.0263,9.0916,894500.0
2013-02-27 14:30:00,12.54,12.57,12.5,12.57,573500.0,9.0916,9.1133,9.0626,9.1133,573500.0
2013-02-27 15:00:00,12.57,12.61,12.55,12.58,1035200.0,9.1133,9.1423,9.0988,9.1206,1035200.0
2013-02-27 15:30:00,12.59,12.61,12.57,12.59,2122100.0,9.1278,9.1423,9.1133,9.1278,2122100.0
2013-02-28 09:30:00,12.6,12.75,12.59,12.73,1154000.0,9.1351,9.2438,9.1278,9.2293,1154000.0
2013-02-28 10:00:00,12.73,12.74,12.66,12.73,895400.0,9.2293,9.2366,9.1786,9.2293,895400.0
2013-02-28 10:30:00,12.73,12.73,12.63,12.64,583300.0,9.2293,9.2293,9.1568,9.1641,583300.0
2013-02-28 11:00:00,12.64,12.68,12.62,12.68,540500.0,9.1641,9.1931,9.1496,9.1931,540500.0
2013-02-28 11:30:00,12.67,12.68,12.65,12.66,312700.0,9.1858,9.1931,9.1713,9.1786,312700.0
2013-02-28 12:00:00,12.65,12.66,12.64,12.65,201600.0,9.1713,9.1786,9.1641,9.1713,201600.0
2013-02-28 12:30:00,12.65,12.68,12.65,12.65,293700.0,9.1713,9.1931,9.1713,9.1713,293700.0
2013-02-28 13:00:00,12.65,12.7,12.65,12.69,249900.0,9.1713,9.2076,9.1713,9.2003,249900.0
2013-02-28 13:30:00,12.7,12.71,12.68,12.69,386000.0,9.2076,9.2148,9.1931,9.2003,386000.0
2013-02-28 14:00:00,12.68,12.73,12.68,12.72,423800.0,9.1931,9.2293,9.1931,9.2221,423800.0
2013-02-28 14:30:00,12.73,12.74,12.67,12.68,484300.0,9.2293,9.2366,9.1858,9.1931,484300.0
2013-02-28 15:00:00,12.68,12.69,12.61,12.66,923800.0,9.1931,9.2003,9.1423,9.1786,923800.0
2013-02-28 15:30:00,12.66,12.68,12.57,12.61,2949900.0,9.1786,9.1931,9.1133,9.1423,2949900.0
2013-03-01 09:30:00,12.47,12.49,12.31,12.37,1204100.0,9.0408,9.0553,8.9248,8.9683,1204100.0
2013-03-01 10:00:00,12.38,12.44,12.35,12.41,930900.0,8.9756,9.0191,8.9538,8.9973,930900.0
2013-03-01 10:30:00,12.41,12.46,12.4,12.45,675500.0,8.9973,9.0336,8.9901,9.0263,675500.0
2013-03-01 11:00:00,12.46,12.48,12.41,12.43,532900.0,9.0336,9.0481,8.9973,9.0118,532900.0
2013-03-01 11:30:00,12.43,12.44,12.38,12.42,593500.0,9.0118,9.0191,8.9756,9.0046,593500.0
2013-03-01 12:00:00,12.42,12.48,12.41,12.48,493500.0,9.0046,9.0481,8.9973,9.0481,493500.0
2013-03-01 12:30:00,12.47,12.5,12.45,12.48,323800.0,9.0408,9.0626,9.0263,9.0481,323800.0
2013-03-01 13:00:00,12.48,12.53,12.47,12.5,465600.0,9.0481,9.0843,9.0408,9.0626,465600.0
2013-03-01 13:30:00,12.51,12.52,12.48,12.51,543100.0,9.0698,9.0771,9.0481,9.0698,543100.0
2013-03-01 14:00:00,12.52,12.54,12.5,12.51,376300.0,9.0771,9.0916,9.0626,9.0698,376300.0
2013-03-01 14:30:00,12.51,12.52,12.47,12.5,387000.0,9.0698,9.0771,9.0408,9.0626,387000.0
2013-03-01 15:00:00,12.49,12.52,12.48,12.5,555500.0,9.0553,9.0771,9.0481,9.0626,555500.0
2013-03-01 15:30:00,12.49,12.53,12.49,12.51,1233300.0,9.0553,9.0843,9.0553,9.0698,1233300.0
2013-03-04 09:30:00,12.49,12.5,12.41,12.43,1127300.0,9.0553,9.0626,8.9973,9.0118,1127300.0
2013-03-04 10:00:00,12.44,12.46,12.35,12.35,856900.0,9.0191,9.0336,8.9538,8.9538,856900.0
2013-03-04 10:30:00,12.36,12.41,12.34,12.4,803300.0,8.9611,8.9973,8.9466,8.9901,803300.0
2013-03-04 11:00:00,12.4,12.44,12.38,12.41,279600.0,8.9901,9.0191,8.9756,8.9973,279600.0
2013-03-04 11:30:00,12.42,12.45,12.41,12.45,487800.0,9.0046,9.0263,8.9973,9.0263,487800.0
2013-03-04 12:00:00,12.44,12.45,12.38,12.38,427300.0,9.0191,9.0263,8.9756,8.9756,427300.0
2013-03-04 12:30:00,12.38,12.39,12.29,12.32,2668400.0,8.9756,8.9828,8.9103,8.9321,2668400.0
2013-03-04 13:00:00,12.32,12.34,12.29,12.32,646000.0,8.9321,8.9466,8.9103,8.9321,646000.0
2013-03-04 13:30:00,12.32,12.33,12.3,12.3,456300.0,8.9321,8.9393,8.9176,8.9176,456300.0
2013-03-04 14:00:00,12.3,12.35,12.29,12.35,773500.0,8.9176,8.9538,8.9103,8.9538,773500.0
2013-03-04 14:30:00,12.35,12.4,12.34,12.38,733400.0,8.9538,8.9901,8.9466,8.9756,733400.0
2013-03-04 15:00:00,12.38,12.38,12.32,12.34,852100.0,8.9756,8.9756,8.9321,8.9466,852100.0
2013-03-04 15:30:00,12.34,12.38,12.32,12.37,2018300.0,8.9466,8.9756,8.9321,8.9683,2018300.0
2013-03-05 09:30:00,12.46,12.5,12.37,12.38,1110900.0,9.0336,9.0626,8.9683,8.9756,1110900.0
2013-03-05 10:00:00,12.39,12.49,12.38,12.48,1439700.0,8.9828,9.0553,8.9756,9.0481,1439700.0
2013-03-05 10:30:00,12.48,12.6,12.47,12.53,907100.0,9.0481,9.1351,9.0408,9.0843,907100.0
2013-03-05 11:00:00,12.54,12.57,12.52,12.54,591600.0,9.0916,9.1133,9.0771,9.0916,591600.0
2013-03-05 11:30:00,12.54,12.58,12.54,12.58,497000.0,9.0916,9.1206,9.0916,9.1206,497000.0
2013-03-05 12:00:00,12.58,12.6,12.56,12.57,364900.0,9.1206,9.1351,9.1061,9.1133,364900.0
2013-03-05 12:30:00,12.56,12.58,12.52,12.53,485000.0,9.1061,9.1206,9.0771,9.0843,485000.0
2013-03-05 13:00:00,12.53,12.57,12.52,12.54,395200.0,9.0843,9.1133,9.0771,9.0916,395200.0
2013-03-05 13:30:00,12.55,12.58,12.53,12.54,1008600.0,9.0988,9.1206,9.0843,9.0916,1008600.0
2013-03-05 14:00:00,12.54,12.56,12.53,12.53,186300.0,9.0916,9.1061,9.0843,9.0843,186300.0
2013-03-05 14:30:00,12.53,12.54,12.49,12.52,813000.0,9.0843,9.0916,9.0553,9.0771,813000.0
2013-03-05 15:00:00,12.52,12.55,12.5,12.51,729800.0,9.0771,9.0988,9.0626,9.0698,729800.0
2013-03-05 15:30:00,12.51,12.53,12.48,12.51,2082500.0,9.0698,9.0843,9.0481,9.0698,2082500.0
2013-03-06 09:30:00,12.56,12.59,12.5,12.51,565800.0,9.1061,9.1278,9.0626,9.0698,565800.0
2013-03-06 10:00:00,12.52,12.53,12.5,12.5,585900.0,9.0771,9.0843,9.0626,9.0626,585900.0
2013-03-06 10:30:00,12.5,12.53,12.47,12.48,512900.0,9.0626,9.0843,9.0408,9.0481,512900.0
2013-03-06 11:00:00,12.48,12.51,12.45,12.46,927900.0,9.0481,9.0698,9.0263,9.0336,927900.0
2013-03-06 11:30:00,12.46,12.54,12.46,12.51,1126400.0,9.0336,9.0916,9.0336,9.0698,1126400.0
2013-03-06 12:00:00,12.51,12.52,12.49,12.49,637500.0,9.0698,9.0771,9.0553,9.0553,637500.0
2013-03-06 12:30:00,12.49,12.52,12.49,12.5,340400.0,9.0553,9.0771,9.0553,9.0626,340400.0
2013-03-06 13:00:00,12.51,12.58,12.5,12.58,428200.0,9.0698,9.1206,9.0626,9.1206,428200.0
2013-03-06 13:30:00,12.58,12.6,12.56,12.59,365800.0,9.1206,9.1351,9.1061,9.1278,365800.0
2013-03-06 14:00:00,12.59,12.6,12.57,12.59,466500.0,9.1278,9.1351,9.1133,9.1278,466500.0
2013-03-06 14:30:00,12.59,12.64,12.58,12.63,716400.0,9.1278,9.1641,9.1206,9.1568,716400.0
2013-03-06 15:00:00,12.62,12.63,12.58,12.58,584800.0,9.1496,9.1568,9.1206,9.1206,584800.0
2013-03-06 15:30:00,12.59,12.6,12.55,12.58,1497000.0,9.1278,9.1351,9.0988,9.1206,1497000.0
2013-03-07 09:30:00,12.66,12.67,12.57,12.61,773100.0,9.1786,9.1858,9.1133,9.1423,773100.0
2013-03-07 10:00:00,12.61,12.62,12.53,12.55,738500.0,9.1423,9.1496,9.0843,9.0988,738500.0
2013-03-07 10:30:00,12.56,12.59,12.55,12.56,305900.0,9.1061,9.1278,9.0988,9.1061,305900.0
2013-03-07 11:00:00,12.57,12.6,12.57,12.58,324600.0,9.1133,9.1351,9.1133,9.1206,324600.0
2013-03-07 11:30:00,12.58,12.59,12.57,12.58,310400.0,9.1206,9.1278,9.1133,9.1206,310400.0
2013-03-07 12:00:00,12.58,12.6,12.57,12.59,245900.0,9.1206,9.1351,9.1133,9.1278,245900.0
2013-03-07 12:30:00,12.59,12.62,12.59,12.62,207400.0,9.1278,9.1496,9.1278,9.1496,207400.0
2013-03-07 13:00:00,12.62,12.64,12.59,12.64,1104600.0,9.1496,9.1641,9.1278,9.1641,1104600.0
2013-03-07 13:30:00,12.64,12.68,12.63,12.67,439700.0,9.1641,9.1931,9.1568,9.1858,439700.0
2013-03-07 14:00:00,12.67,12.68,12.61,12.62,389000.0,9.1858,9.1931,9.1423,9.1496,389000.0
2013-03-07 14:30:00,12.63,12.65,12.61,12.65,453000.0,9.1568,9.1713,9.1423,9.1713,453000.0
2013-03-07 15:00:00,12.65,12.68,12.65,12.67,467900.0,9.1713,9.1931,9.1713,9.1858,467900.0
2013-03-07 15:30:00,12.68,12.68,12.65,12.66,1289600.0,9.1931,9.1931,9.1713,9.1786,1289600.0
2013-03-08 09:30:00,12.74,12.74,12.66,12.69,687800.0,9.2366,9.2366,9.1786,9.2003,687800.0
2013-03-08 10:00:00,12.69,12.7,12.64,12.65,794300.0,9.2003,9.2076,9.1641,9.1713,794300.0
2013-03-08 10:30:00,12.64,12.65,12.61,12.65,747500.0,9.1641,9.1713,9.1423,9.1713,747500.0
2013-03-08 11:00:00,12.65,12.67,12.63,12.65,476500.0,9.1713,9.1858,9.1568,9.1713,476500.0
2013-03-08 11:30:00,12.65,12.68,12.64,12.67,265700.0,9.1713,9.1931,9.1641,9.1858,265700.0
2013-03-08 12:00:00,12.67,12.69,12.64,12.64,387700.0,9.1858,9.2003,9.1641,9.1641,387700.0
2013-03-08 12:30:00,12.64,12.68,12.64,12.68,534400.0,9.1641,9.1931,9.1641,9.1931,534400.0
2013-03-08 13:00:00,12.67,12.72,12.67,12.72,1054100.0,9.1858,9.2221,9.1858,9.2221,1054100.0
2013-03-08 13:30:00,12.71,12.73,12.7,12.73,487400.0,9.2148,9.2293,9.2076,9.2293,487400.0
2013-03-08 14:00:00,12.72,12.75,12.72,12.73,284500.0,9.2221,9.2438,9.2221,9.2293,284500.0
2013-03-08 14:30:00,12.74,12.75,12.72,12.74,965700.0,9.2366,9.2438,9.2221,9.2366,965700.0
2013-03-08 15:00:00,12.75,12.77,12.74,12.75,1248500.0,9.2438,9.2583,9.2366,9.2438,1248500.0
2013-03-08 15:30:00,12.75,12.77,12.7,12.7,3052800.0,9.2438,9.2583,9.2076,9.2076,3052800.0
2013-03-11 09:30:00,12.71,12.77,12.65,12.71,1587200.0,9.2148,9.2583,9.1713,9.2148,1587200.0
2013-03-11 10:00:00,12.71,12.72,12.6,12.62,748600.0,9.2148,9.2221,9.1351,9.1496,748600.0
2013-03-11 10:30:00,12.61,12.62,12.58,12.58,663800.0,9.1423,9.1496,9.1206,9.1206,663800.0
2013-03-11 11:00:00,12.59,12.65,12.58,12.62,543000.0,9.1278,9.1713,9.1206,9.1496,543000.0
2013-03-11 11:30:00,12.62,12.64,12.61,12.63,357000.0,9.1496,9.1641,9.1423,9.1568,357000.0
2013-03-11 12:00:00,12.63,12.65,12.6,12.6,470200.0,9.1568,9.1713,9.1351,9.1351,470200.0
2013-03-11 12:30:00,12.6,12.63,12.59,12.62,469300.0,9.1351,9.1568,9.1278,9.1496,469300.0
2013-03-11 13:00:00,12.63,12.65,12.62,12.64,348200.0,9.1568,9.1713,9.1496,9.1641,348200.0
2013-03-11 13:30:00,12.64,12.65,12.63,12.63,266200.0,9.1641,9.1713,9.1568,9.1568,266200.0
2013-03-11 14:00:00,12.63,12.64,12.63,12.63,245600.0,9.1568,9.1641,9.1568,9.1568,245600.0
2013-03-11 14:30:00,12.63,12.65,12.61,12.63,465900.0,9.1568,9.1713,9.1423,9.1568,465900.0
2013-03-11 15:00:00,12.63,12.64,12.63,12.64,241800.0,9.1568,9.1641,9.1568,9.1641,241800.0
2013-03-11 15:30:00,12.64,12.66,12.63,12.64,1268700.0,9.1641,9.1786,9.1568,9.1641,1268700.0
2013-03-12 09:30:00,12.63,12.68,12.61,12.66,1659700.0,9.1568,9.1931,9.1423,9.1786,1659700.0
2013-03-12 10:00:00,12.66,12.8,12.65,12.8,1396800.0,9.1786,9.2801,9.1713,9.2801,1396800.0
2013-03-12 10:30:00,12.8,12.8,12.73,12.74,1033700.0,9.2801,9.2801,9.2293,9.2366,1033700.0
2013-03-12 11:00:00,12.74,12.75,12.65,12.65,474600.0,9.2366,9.2438,9.1713,9.1713,474600.0
2013-03-12 11:30:00,12.65,12.73,12.64,12.71,380200.0,9.1713,9.2293,9.1641,9.2148,380200.0
2013-03-12 12:00:00,12.71,12.71,12.64,12.65,390700.0,9.2148,9.2148,9.1641,9.1713,390700.0
2013-03-12 12:30:00,12.64,12.68,12.64,12.68,368100.0,9.1641,9.1931,9.1641,9.1931,368100.0
2013-03-12 13:00:00,12.68,12.69,12.66,12.67,224400.0,9.1931,9.2003,9.1786,9.1858,224400.0
2013-03-12 13:30:00,12.68,12.71,12.65,12.65,410900.0,9.1931,9.2148,9.1713,9.1713,410900.0
2013-03-12 14:00:00,12.65,12.66,12.63,12.63,356000.0,9.1713,9.1786,9.1568,9.1568,356000.0
2013-03-12 14:30:00,12.64,12.66,12.62,12.64,564900.0,9.1641,9.1786,9.1496,9.1641,564900.0
2013-03-12 15:00:00,12.63,12.71,12.63,12.7,568000.0,9.1568,9.2148,9.1568,9.2076,568000.0
2013-03-12 15:30:00,12.7,12.71,12.66,12.68,952500.0,9.2076,9.2148,9.1786,9.1931,952500.0
2013-03-13 09:30:00,12.72,12.74,12.65,12.69,579200.0,9.2221,9.2366,9.1713,9.2003,579200.0
2013-03-13 10:00:00,12.69,12.71,12.66,12.67,434100.0,9.2003,9.2148,9.1786,9.1858,434100.0
2013-03-13 10:30:00,12.67,12.69,12.64,12.67,279100.0,9.1858,9.2003,9.1641,9.1858,279100.0
2013-03-13 11:00:00,12.68,12.69,12.66,12.68,349400.0,9.1931,9.2003,9.1786,9.1931,349400.0
2013-03-13 11:30:00,12.68,12.68,12.65,12.66,494500.0,9.1931,9.1931,9.1713,9.1786,494500.0
2013-03-13 12:00:00,12.66,12.68,12.64,12.66,377700.0,9.1786,9.1931,9.1641,9.1786,377700.0
2013-03-13 12:30:00,12.66,12.7,12.65,12.66,668000.0,9.1786,9.2076,9.1713,9.1786,668000.0
2013-03-13 13:00:00,12.66,12.67,12.62,12.62,967900.0,9.1786,9.1858,9.1496,9.1496,967900.0
2013-03-13 13:30:00,12.62,12.71,12.61,12.69,815500.0,9.1496,9.2148,9.1423,9.2003,815500.0
2013-03-13 14:00:00,12.69,12.7,12.66,12.67,500800.0,9.2003,9.2076,9.1786,9.1858,500800.0
2013-03-13 14:30:00,12.67,12.68,12.64,12.64,416100.0,9.1858,9.1931,9.1641,9.1641,416100.0
2013-03-13 15:00:00,12.65,12.66,12.61,12.65,554000.0,9.1713,9.1786,9.1423,9.1713,554000.0
2013-03-13 15:30:00,12.64,12.67,12.63,12.65,1168100.0,9.1641,9.1858,9.1568,9.1713,1168100.0
2013-03-14 09:30:00,12.66,12.69,12.61,12.67,784600.0,9.1786,9.2003,9.1423,9.1858,784600.0
2013-03-14 10:00:00,12.68,12.68,12.62,12.66,498500.0,9.1931,9.1931,9.1496,9.1786,498500.0
2013-03-14 10:30:00,12.66,12.7,12.65,12.68,645600.0,9.1786,9.2076,9.1713,9.1931,645600.0
2013-03-14 11:00:00,12.68,12.69,12.65,12.65,316900.0,9.1931,9.2003,9.1713,9.1713,316900.0
2013-03-14 11:30:00,12.66,12.67,12.65,12.67,555800.0,9.1786,9.1858,9.1713,9.1858,555800.0
2013-03-14 12:00:00,12.66,12.7,12.66,12.7,700200.0,9.1786,9.2076,9.1786,9.2076,700200.0
2013-03-14 12:30:00,12.69,12.73,12.68,12.71,441100.0,9.2003,9.2293,9.1931,9.2148,441100.0
2013-03-14 13:00:00,12.71,12.73,12.7,12.71,254200.0,9.2148,9.2293,9.2076,9.2148,254200.0
2013-03-14 13:30:00,12.71,12.72,12.7,12.72,248500.0,9.2148,9.2221,9.2076,9.2221,248500.0
2013-03-14 14:00:00,12.71,12.74,12.7,12.73,474000.0,9.2148,9.2366,9.2076,9.2293,474000.0
2013-03-14 14:30:00,12.74,12.74,12.7,12.71,417500.0,9.2366,9.2366,9.2076,9.2148,417500.0
2013-03-14 15:00:00,12.7,12.74,12.7,12.73,358900.0,9.2076,9.2366,9.2076,9.2293,358900.0
2013-03-14 15:30:00,12.73,12.82,12.73,12.8,2358300.0,9.2293,9.2946,9.2293,9.2801,2358300.0
2013-03-15 09:30:00,12.75,12.77,12.65,12.65,2864000.0,9.2438,9.2583,9.1713,9.1713,2864000.0
2013-03-15 10:00:00,12.65,12.72,12.65,12.72,598900.0,9.1713,9.2221,9.1713,9.2221,598900.0
2013-03-15 10:30:00,12.71,12.78,12.7,12.78,499500.0,9.2148,9.2656,9.2076,9.2656,499500.0
2013-03-15 11:00:00,12.78,12.84,12.77,12.84,656200.0,9.2656,9.3091,9.2583,9.3091,656200.0
2013-03-15 11:30:00,12.84,12.84,12.76,12.79,574800.0,9.3091,9.3091,9.2511,9.2728,574800.0
2013-03-15 12:00:00,12.79,12.81,12.78,12.79,276000.0,9.2728,9.2873,9.2656,9.2728,276000.0
2013-03-15 12:30:00,12.8,12.83,12.75,12.83,671700.0,9.2801,9.3018,9.2438,9.3018,671700.0
2013-03-15 13:00:00,12.83,12.89,12.83,12.87,1141900.0,9.3018,9.3453,9.3018,9.3308,1141900.0
2013-03-15 13:30:00,12.86,12.87,12.83,12.84,696800.0,9.3236,9.3308,9.3018,9.3091,696800.0
2013-03-15 14:00:00,12.84,12.87,12.83,12.87,1063000.0,9.3091,9.3308,9.3018,9.3308,1063000.0
2013-03-15 14:30:00,12.86,12.87,12.82,12.84,760600.0,9.3236,9.3308,9.2946,9.3091,760600.0
2013-03-15 15:00:00,12.84,12.89,12.82,12.82,827800.0,9.3091,9.3453,9.2946,9.2946,827800.0
2013-03-15 15:30:00,12.82,12.91,12.82,12.91,4813100.0,9.2946,9.3598,9.2946,9.3598,4813100.0
2013-03-18 09:30:00,12.76,12.83,12.66,12.83,1685600.0,9.2511,9.3018,9.1786,9.3018,1685600.0
2013-03-18 10:00:00,12.82,12.93,12.81,12.91,2025200.0,9.2946,9.3743,9.2873,9.3598,2025200.0
2013-03-18 10:30:00,12.9,12.92,12.83,12.86,2262400.0,9.3526,9.3671,9.3018,9.3236,2262400.0
2013-03-18 11:00:00,12.85,12.88,12.84,12.86,848200.0,9.3163,9.3381,9.3091,9.3236,848200.0
2013-03-18 11:30:00,12.86,12.87,12.81,12.86,1215400.0,9.3236,9.3308,9.2873,9.3236,1215400.0
2013-03-18 12:00:00,12.85,12.88,12.83,12.83,711200.0,9.3163,9.3381,9.3018,9.3018,711200.0
2013-03-18 12:30:00,12.83,12.86,12.81,12.84,481800.0,9.3018,9.3236,9.2873,9.3091,481800.0
2013-03-18 13:00:00,12.84,12.85,12.8,12.83,416500.0,9.3091,9.3163,9.2801,9.3018,416500.0
2013-03-18 13:30:00,12.84,12.86,12.81,12.85,391600.0,9.3091,9.3236,9.2873,9.3163,391600.0
2013-03-18 14:00:00,12.85,12.89,12.84,12.88,503900.0,9.3163,9.3453,9.3091,9.3381,503900.0
2013-03-18 14:30:00,12.88,12.9,12.84,12.84,623700.0,9.3381,9.3526,9.3091,9.3091,623700.0
2013-03-18 15:00:00,12.84,12.86,12.82,12.83,640000.0,9.3091,9.3236,9.2946,9.3018,640000.0
2013-03-18 15:30:00,12.82,12.86,12.79,12.85,3289000.0,9.2946,9.3236,9.2728,9.3163,3289000.0
2013-03-19 09:30:00,12.88,12.95,12.81,12.94,636400.0,9.3381,9.3888,9.2873,9.3816,636400.0
2013-03-19 10:00:00,12.93,12.96,12.9,12.93,1469000.0,9.3743,9.3961,9.3526,9.3743,1469000.0
2013-03-19 10:30:00,12.92,12.93,12.88,12.91,960700.0,9.3671,9.3743,9.3381,9.3598,960700.0
2013-03-19 11:00:00,12.9,12.91,12.86,12.9,677100.0,9.3526,9.3598,9.3236,9.3526,677100.0
2013-03-19 11:30:00,12.91,12.94,12.79,12.8,1054400.0,9.3598,9.3816,9.2728,9.2801,1054400.0
2013-03-19 12:00:00,12.79,12.82,12.75,12.82,919000.0,9.2728,9.2946,9.2438,9.2946,919000.0
2013-03-19 12:30:00,12.81,12.82,12.77,12.78,458100.0,9.2873,9.2946,9.2583,9.2656,458100.0
2013-03-19 13:00:00,12.78,12.79,12.74,12.77,935600.0,9.2656,9.2728,9.2366,9.2583,935600.0
2013-03-19 13:30:00,12.76,12.79,12.73,12.77,791700.0,9.2511,9.2728,9.2293,9.2583,791700.0
2013-03-19 14:00:00,12.77,12.81,12.73,12.77,776100.0,9.2583,9.2873,9.2293,9.2583,776100.0
2013-03-19 14:30:00,12.76,12.81,12.73,12.74,567800.0,9.2511,9.2873,9.2293,9.2366,567800.0
2013-03-19 15:00:00,12.73,12.86,12.73,12.85,1898800.0,9.2293,9.3236,9.2293,9.3163,1898800.0
2013-03-19 15:30:00,12.85,12.85,12.79,12.84,2223300.0,9.3163,9.3163,9.2728,9.3091,2223300.0
2013-03-20 09:30:00,12.89,13.02,12.87,12.98,1562500.0,9.3453,9.4396,9.3308,9.4106,1562500.0
2013-03-20 10:00:00,12.97,13.02,12.94,13.01,1250000.0,9.4033,9.4396,9.3816,9.4323,1250000.0
2013-03-20 10:30:00,13.0,13.02,12.92,13.01,1176800.0,9.4251,9.4396,9.3671,9.4323,1176800.0
2013-03-20 11:00:00,13.01,13.15,12.99,13.12,2257000.0,9.4323,9.5338,9.4178,9.5121,2257000.0
2013-03-20 11:30:00,13.12,13.21,13.1,13.13,2180300.0,9.5121,9.5773,9.4976,9.5193,2180300.0
2013-03-20 12:00:00,13.13,13.19,13.13,13.17,1074800.0,9.5193,9.5628,9.5193,9.5483,1074800.0
2013-03-20 12:30:00,13.18,13.24,13.17,13.23,1068000.0,9.5556,9.5991,9.5483,9.5918,1068000.0
2013-03-20 13:00:00,13.24,13.24,13.21,13.22,903300.0,9.5991,9.5991,9.5773,9.5846,903300.0
2013-03-20 13:30:00,13.23,13.25,13.2,13.21,942300.0,9.5918,9.6063,9.5701,9.5773,942300.0
2013-03-20 14:00:00,13.21,13.25,13.19,13.22,1337000.0,9.5773,9.6063,9.5628,9.5846,1337000.0
2013-03-20 14:30:00,13.22,13.23,13.19,13.19,667500.0,9.5846,9.5918,9.5628,9.5628,667500.0
2013-03-20 15:00:00,13.19,13.21,13.17,13.19,1040500.0,9.5628,9.5773,9.5483,9.5628,1040500.0
2013-03-20 15:30:00,13.19,13.24,13.16,13.19,2783300.0,9.5628,9.5991,9.5411,9.5628,2783300.0
2013-03-21 09:30:00,13.15,13.17,13.07,13.16,1335400.0,9.5338,9.5483,9.4758,9.5411,1335400.0
2013-03-21 10:00:00,13.16,13.17,13.05,13.08,1077800.0,9.5411,9.5483,9.4613,9.4831,1077800.0
2013-03-21 10:30:00,13.08,13.08,13.04,13.08,761400.0,9.4831,9.4831,9.4541,9.4831,761400.0
2013-03-21 11:00:00,13.08,13.1,13.04,13.08,725200.0,9.4831,9.4976,9.4541,9.4831,725200.0
2013-03-21 11:30:00,13.08,13.12,13.07,13.11,595100.0,9.4831,9.5121,9.4758,9.5048,595100.0
2013-03-21 12:00:00,13.11,13.13,13.06,13.07,488300.0,9.5048,9.5193,9.4686,9.4758,488300.0
2013-03-21 12:30:00,13.06,13.09,13.02,13.04,565000.0,9.4686,9.4903,9.4396,9.4541,565000.0
2013-03-21 13:00:00,13.03,13.04,12.98,13.01,728200.0,9.4468,9.4541,9.4106,9.4323,728200.0
2013-03-21 13:30:00,13.01,13.02,12.99,13.01,498000.0,9.4323,9.4396,9.4178,9.4323,498000.0
2013-03-21 14:00:00,13.0,13.03,12.92,13.01,1426200.0,9.4251,9.4468,9.3671,9.4323,1426200.0
2013-03-21 14:30:00,13.02,13.04,12.96,12.98,768500.0,9.4396,9.4541,9.3961,9.4106,768500.0
2013-03-21 15:00:00,12.97,13.02,12.97,13.02,816800.0,9.4033,9.4396,9.4033,9.4396,816800.0
2013-03-21 15:30:00,13.01,13.04,12.98,12.98,1840500.0,9.4323,9.4541,9.4106,9.4106,1840500.0
2013-03-22 09:30:00,13.03,13.06,12.93,12.97,958400.0,9.4468,9.4686,9.3743,9.4033,958400.0
2013-03-22 10:00:00,12.98,13.04,12.97,13.03,829000.0,9.4106,9.4541,9.4033,9.4468,829000.0
2013-03-22 10:30:00,13.03,13.06,13.02,13.05,815600.0,9.4468,9.4686,9.4396,9.4613,815600.0
2013-03-22 11:00:00,13.05,13.06,13.03,13.05,713100.0,9.4613,9.4686,9.4468,9.4613,713100.0
2013-03-22 11:30:00,13.04,13.06,13.02,13.02,528800.0,9.4541,9.4686,9.4396,9.4396,528800.0
2013-03-22 12:00:00,13.02,13.04,13.02,13.03,699900.0,9.4396,9.4541,9.4396,9.4468,699900.0
2013-03-22 12:30:00,13.03,13.12,13.02,13.12,1089100.0,9.4468,9.5121,9.4396,9.5121,1089100.0
2013-03-22 13:00:00,13.12,13.12,13.08,13.1,444200.0,9.5121,9.5121,9.4831,9.4976,444200.0
2013-03-22 13:30:00,13.1,13.11,13.05,13.05,311600.0,9.4976,9.5048,9.4613,9.4613,311600.0
2013-03-22 14:00:00,13.05,13.06,13.02,13.03,409800.0,9.4613,9.4686,9.4396,9.4468,409800.0
2013-03-22 14:30:00,13.03,13.04,13.02,13.02,386500.0,9.4468,9.4541,9.4396,9.4396,386500.0
2013-03-22 15:00:00,13.03,13.03,12.99,13.0,448800.0,9.4468,9.4468,9.4178,9.4251,448800.0
2013-03-22 15:30:00,12.99,13.05,12.99,13.05,1027200.0,9.4178,9.4613,9.4178,9.4613,1027200.0
2013-03-25 09:30:00,13.11,13.12,13.0,13.09,832700.0,9.5048,9.5121,9.4251,9.4903,832700.0
2013-03-25 10:00:00,13.09,13.15,13.09,13.11,872600.0,9.4903,9.5338,9.4903,9.5048,872600.0
2013-03-25 10:30:00,13.11,13.12,12.97,12.97,840700.0,9.5048,9.5121,9.4033,9.4033,840700.0
2013-03-25 11:00:00,12.97,13.01,12.95,12.98,742000.0,9.4033,9.4323,9.3888,9.4106,742000.0
2013-03-25 11:30:00,12.98,13.03,12.98,13.0,514200.0,9.4106,9.4468,9.4106,9.4251,514200.0
2013-03-25 12:00:00,13.01,13.03,12.97,12.98,524000.0,9.4323,9.4468,9.4033,9.4106,524000.0
2013-03-25 12:30:00,12.97,13.0,12.96,12.99,607100.0,9.4033,9.4251,9.3961,9.4178,607100.0
2013-03-25 13:00:00,12.99,13.01,12.96,13.0,788000.0,9.4178,9.4323,9.3961,9.4251,788000.0
2013-03-25 13:30:00,13.0,13.05,12.97,13.02,796400.0,9.4251,9.4613,9.4033,9.4396,796400.0
2013-03-25 14:00:00,13.02,13.04,13.0,13.0,609300.0,9.4396,9.4541,9.4251,9.4251,609300.0
2013-03-25 14:30:00,13.0,13.03,13.0,13.03,581700.0,9.4251,9.4468,9.4251,9.4468,581700.0
2013-03-25 15:00:00,13.03,13.03,12.98,13.0,810800.0,9.4468,9.4468,9.4106,9.4251,810800.0
2013-03-25 15:30:00,13.0,13.03,12.99,13.01,1798900.0,9.4251,9.4468,9.4178,9.4323,1798900.0
2013-03-26 09:30:00,13.08,13.09,13.0,13.04,827500.0,9.4831,9.4903,9.4251,9.4541,827500.0
2013-03-26 10:00:00,13.03,13.16,12.99,13.15,2556900.0,9.4468,9.5411,9.4178,9.5338,2556900.0
2013-03-26 10:30:00,13.14,13.19,13.1,13.14,904600.0,9.5266,9.5628,9.4976,9.5266,904600.0
2013-03-26 11:00:00,13.13,13.18,13.13,13.15,611700.0,9.5193,9.5556,9.5193,9.5338,611700.0
2013-03-26 11:30:00,13.15,13.2,13.15,13.17,746100.0,9.5338,9.5701,9.5338,9.5483,746100.0
2013-03-26 12:00:00,13.17,13.17,13.05,13.05,689800.0,9.5483,9.5483,9.4613,9.4613,689800.0
2013-03-26 12:30:00,13.06,13.11,13.06,13.08,702000.0,9.4686,9.5048,9.4686,9.4831,702000.0
2013-03-26 13:00:00,13.08,13.08,13.07,13.08,474700.0,9.4831,9.4831,9.4758,9.4831,474700.0
2013-03-26 13:30:00,13.08,13.08,13.02,13.06,775100.0,9.4831,9.4831,9.4396,9.4686,775100.0
2013-03-26 14:00:00,13.06,13.06,13.03,13.03,522500.0,9.4686,9.4686,9.4468,9.4468,522500.0
2013-03-26 14:30:00,13.03,13.04,13.0,13.02,480900.0,9.4468,9.4541,9.4251,9.4396,480900.0
2013-03-26 15:00:00,13.02,13.05,13.01,13.04,463000.0,9.4396,9.4613,9.4323,9.4541,463000.0
2013-03-26 15:30:00,13.05,13.13,13.04,13.12,4204800.0,9.4613,9.5193,9.4541,9.5121,4204800.0
2013-03-27 09:30:00,13.03,13.11,13.0,13.1,1439300.0,9.4468,9.5048,9.4251,9.4976,1439300.0
2013-03-27 10:00:00,13.1,13.16,13.07,13.13,1171400.0,9.4976,9.5411,9.4758,9.5193,1171400.0
2013-03-27 10:30:00,13.13,13.15,13.09,13.13,2089500.0,9.5193,9.5338,9.4903,9.5193,2089500.0
2013-03-27 11:00:00,13.13,13.14,13.09,13.11,906400.0,9.5193,9.5266,9.4903,9.5048,906400.0
2013-03-27 11:30:00,13.12,13.15,13.09,13.1,1056300.0,9.5121,9.5338,9.4903,9.4976,1056300.0
2013-03-27 12:00:00,13.1,13.12,13.09,13.1,292900.0,9.4976,9.5121,9.4903,9.4976,292900.0
2013-03-27 12:30:00,13.1,13.12,13.08,13.12,762200.0,9.4976,9.5121,9.4831,9.5121,762200.0
2013-03-27 13:00:00,13.12,13.12,13.07,13.11,608100.0,9.5121,9.5121,9.4758,9.5048,608100.0
2013-03-27 13:30:00,13.1,13.13,13.1,13.13,511000.0,9.4976,9.5193,9.4976,9.5193,511000.0
2013-03-27 14:00:00,13.13,13.14,13.11,13.13,504200.0,9.5193,9.5266,9.5048,9.5193,504200.0
2013-03-27 14:30:00,13.13,13.15,13.12,13.15,484300.0,9.5193,9.5338,9.5121,9.5338,484300.0
2013-03-27 15:00:00,13.15,13.15,13.12,13.15,1102300.0,9.5338,9.5338,9.5121,9.5338,1102300.0
2013-03-27 15:30:00,13.15,13.18,13.14,13.16,1205100.0,9.5338,9.5556,9.5266,9.5411,1205100.0
2013-03-28 09:30:00,13.18,13.22,13.13,13.19,1022400.0,9.5556,9.5846,9.5193,9.5628,1022400.0
2013-03-28 10:00:00,13.19,13.24,13.17,13.21,1037700.0,9.5628,9.5991,9.5483,9.5773,1037700.0
2013-03-28 10:30:00,13.21,13.25,13.21,13.24,436600.0,9.5773,9.6063,9.5773,9.5991,436600.0
2013-03-28 11:00:00,13.24,13.27,13.23,13.26,484100.0,9.5991,9.6208,9.5918,9.6136,484100.0
2013-03-28 11:30:00,13.27,13.27,13.25,13.26,377100.0,9.6208,9.6208,9.6063,9.6136,377100.0
2013-03-28 12:00:00,13.26,13.28,13.23,13.27,483500.0,9.6136,9.6281,9.5918,9.6208,483500.0
2013-03-28 12:30:00,13.26,13.32,13.25,13.32,629100.0,9.6136,9.6571,9.6063,9.6571,629100.0
2013-03-28 13:00:00,13.32,13.32,13.3,13.31,400000.0,9.6571,9.6571,9.6426,9.6498,400000.0
2013-03-28 13:30:00,13.31,13.31,13.29,13.29,382200.0,9.6498,9.6498,9.6353,9.6353,382200.0
2013-03-28 14:00:00,13.3,13.32,13.29,13.31,706900.0,9.6426,9.6571,9.6353,9.6498,706900.0
2013-03-28 14:30:00,13.31,13.34,13.28,13.32,756900.0,9.6498,9.6716,9.6281,9.6571,756900.0
2013-03-28 15:00:00,13.31,13.35,13.28,13.32,776500.0,9.6498,9.6788,9.6281,9.6571,776500.0
2013-03-28 15:30:00,13.33,13.35,13.29,13.32,2411600.0,9.6643,9.6788,9.6353,9.6571,2411600.0
2013-04-01 09:30:00,13.35,13.37,13.25,13.28,1187500.0,9.6788,9.6934,9.6063,9.6281,1187500.0
2013-04-01 10:00:00,13.29,13.4,13.22,13.25,1179900.0,9.6353,9.7151,9.5846,9.6063,1179900.0
2013-04-01 10:30:00,13.25,13.25,13.17,13.24,2042500.0,9.6063,9.6063,9.5483,9.5991,2042500.0
2013-04-01 11:00:00,13.24,13.24,13.2,13.23,1233900.0,9.5991,9.5991,9.5701,9.5918,1233900.0
2013-04-01 11:30:00,13.24,13.28,13.21,13.26,720200.0,9.5991,9.6281,9.5773,9.6136,720200.0
2013-04-01 12:00:00,13.26,13.26,13.21,13.24,878900.0,9.6136,9.6136,9.5773,9.5991,878900.0
2013-04-01 12:30:00,13.24,13.27,13.22,13.26,780300.0,9.5991,9.6208,9.5846,9.6136,780300.0
2013-04-01 13:00:00,13.27,13.3,13.25,13.28,381500.0,9.6208,9.6426,9.6063,9.6281,381500.0
2013-04-01 13:30:00,13.28,13.31,13.27,13.28,396600.0,9.6281,9.6498,9.6208,9.6281,396600.0
2013-04-01 14:00:00,13.29,13.32,13.28,13.28,490800.0,9.6353,9.6571,9.6281,9.6281,490800.0
2013-04-01 14:30:00,13.28,13.31,13.26,13.29,659400.0,9.6281,9.6498,9.6136,9.6353,659400.0
2013-04-01 15:00:00,13.29,13.31,13.26,13.29,924300.0,9.6353,9.6498,9.6136,9.6353,924300.0
2013-04-01 15:30:00,13.29,13.33,13.28,13.32,1696000.0,9.6353,9.6643,9.6281,9.6571,1696000.0
2013-04-02 09:30:00,13.31,13.35,13.25,13.33,1275600.0,9.6498,9.6788,9.6063,9.6643,1275600.0
2013-04-02 10:00:00,13.33,13.37,13.3,13.33,831300.0,9.6643,9.6934,9.6426,9.6643,831300.0
2013-04-02 10:30:00,13.33,13.4,13.31,13.39,603300.0,9.6643,9.7151,9.6498,9.7079,603300.0
2013-04-02 11:00:00,13.39,13.4,13.34,13.36,493400.0,9.7079,9.7151,9.6716,9.6861,493400.0
2013-04-02 11:30:00,13.36,13.38,13.32,13.34,396700.0,9.6861,9.7006,9.6571,9.6716,396700.0
2013-04-02 12:00:00,13.34,13.34,13.32,13.34,298700.0,9.6716,9.6716,9.6571,9.6716,298700.0
2013-04-02 12:30:00,13.33,13.37,13.31,13.37,665000.0,9.6643,9.6934,9.6498,9.6934,665000.0
2013-04-02 13:00:00,13.37,13.38,13.31,13.32,527700.0,9.6934,9.7006,9.6498,9.6571,527700.0
2013-04-02 13:30:00,13.32,13.36,13.32,13.35,326900.0,9.6571,9.6861,9.6571,9.6788,326900.0
2013-04-02 14:00:00,13.34,13.35,13.3,13.31,330000.0,9.6716,9.6788,9.6426,9.6498,330000.0
2013-04-02 14:30:00,13.31,13.34,13.28,13.31,1354100.0,9.6498,9.6716,9.6281,9.6498,1354100.0
2013-04-02 15:00:00,13.32,13.34,13.28,13.3,783700.0,9.6571,9.6716,9.6281,9.6426,783700.0
2013-04-02 15:30:00,13.3,13.35,13.29,13.33,2134700.0,9.6426,9.6788,9.6353,9.6643,2134700.0
2013-04-03 09:30:00,13.3,13.39,13.3,13.36,936200.0,9.6426,9.7079,9.6426,9.6861,936200.0
2013-04-03 10:00:00,13.36,13.44,13.36,13.43,1139100.0,9.6861,9.7441,9.6861,9.7369,1139100.0
2013-04-03 10:30:00,13.43,13.44,13.36,13.37,1094800.0,9.7369,9.7441,9.6861,9.6934,1094800.0
2013-04-03 11:00:00,13.37,13.39,13.33,13.36,791600.0,9.6934,9.7079,9.6643,9.6861,791600.0
2013-04-03 11:30:00,13.36,13.36,13.31,13.35,1436000.0,9.6861,9.6861,9.6498,9.6788,1436000.0
2013-04-03 12:00:00,13.34,13.35,13.3,13.31,1007800.0,9.6716,9.6788,9.6426,9.6498,1007800.0
2013-04-03 12:30:00,13.32,13.34,13.28,13.32,1477400.0,9.6571,9.6716,9.6281,9.6571,1477400.0
2013-04-03 13:00:00,13.31,13.35,13.3,13.33,474600.0,9.6498,9.6788,9.6426,9.6643,474600.0
2013-04-03 13:30:00,13.32,13.33,13.29,13.32,832500.0,9.6571,9.6643,9.6353,9.6571,832500.0
2013-04-03 14:00:00,13.31,13.35,13.3,13.34,763400.0,9.6498,9.6788,9.6426,9.6716,763400.0
2013-04-03 14:30:00,13.33,13.36,13.31,13.34,795000.0,9.6643,9.6861,9.6498,9.6716,795000.0
2013-04-03 15:00:00,13.35,13.36,13.32,13.33,965300.0,9.6788,9.6861,9.6571,9.6643,965300.0
2013-04-03 15:30:00,13.33,13.37,13.3,13.33,2571300.0,9.6643,9.6934,9.6426,9.6643,2571300.0
2013-04-04 09:30:00,13.34,13.49,13.32,13.37,1160700.0,9.6716,9.7804,9.6571,9.6934,1160700.0
2013-04-04 10:00:00,13.38,13.43,13.35,13.37,723300.0,9.7006,9.7369,9.6788,9.6934,723300.0
2013-04-04 10:30:00,13.38,13.44,13.37,13.41,737300.0,9.7006,9.7441,9.6934,9.7224,737300.0
2013-04-04 11:00:00,13.4,13.42,13.38,13.42,333900.0,9.7151,9.7296,9.7006,9.7296,333900.0
2013-04-04 11:30:00,13.42,13.42,13.39,13.42,472500.0,9.7296,9.7296,9.7079,9.7296,472500.0
2013-04-04 12:00:00,13.41,13.42,13.36,13.4,550800.0,9.7224,9.7296,9.6861,9.7151,550800.0
2013-04-04 12:30:00,13.4,13.42,13.36,13.38,369200.0,9.7151,9.7296,9.6861,9.7006,369200.0
2013-04-04 13:00:00,13.37,13.38,13.33,13.37,284800.0,9.6934,9.7006,9.6643,9.6934,284800.0
2013-04-04 13:30:00,13.36,13.4,13.35,13.38,397400.0,9.6861,9.7151,9.6788,9.7006,397400.0
2013-04-04 14:00:00,13.38,13.39,13.37,13.38,320300.0,9.7006,9.7079,9.6934,9.7006,320300.0
2013-04-04 14:30:00,13.38,13.39,13.34,13.36,397300.0,9.7006,9.7079,9.6716,9.6861,397300.0
2013-04-04 15:00:00,13.36,13.38,13.32,13.34,1773400.0,9.6861,9.7006,9.6571,9.6716,1773400.0
2013-04-04 15:30:00,13.33,13.36,13.33,13.34,1474100.0,9.6643,9.6861,9.6643,9.6716,1474100.0
2013-04-05 09:30:00,13.12,13.12,12.98,13.03,2890900.0,9.5121,9.5121,9.4106,9.4468,2890900.0
2013-04-05 10:00:00,13.03,13.16,13.01,13.14,1757900.0,9.4468,9.5411,9.4323,9.5266,1757900.0
2013-04-05 10:30:00,13.15,13.32,13.15,13.26,1676700.0,9.5338,9.6571,9.5338,9.6136,1676700.0
2013-04-05 11:00:00,13.26,13.35,13.25,13.26,1531200.0,9.6136,9.6788,9.6063,9.6136,1531200.0
2013-04-05 11:30:00,13.25,13.28,13.22,13.26,598000.0,9.6063,9.6281,9.5846,9.6136,598000.0
2013-04-05 12:00:00,13.26,13.28,13.22,13.23,429700.0,9.6136,9.6281,9.5846,9.5918,429700.0
2013-04-05 12:30:00,13.23,13.26,13.23,13.23,495600.0,9.5918,9.6136,9.5918,9.5918,495600.0
2013-04-05 13:00:00,13.24,13.27,13.23,13.27,217500.0,9.5991,9.6208,9.5918,9.6208,217500.0
2013-04-05 13:30:00,13.27,13.29,13.25,13.25,552900.0,9.6208,9.6353,9.6063,9.6063,552900.0
2013-04-05 14:00:00,13.26,13.27,13.24,13.27,362400.0,9.6136,9.6208,9.5991,9.6208,362400.0
2013-04-05 14:30:00,13.26,13.31,13.25,13.29,766600.0,9.6136,9.6498,9.6063,9.6353,766600.0
2013-04-05 15:00:00,13.3,13.3,13.25,13.27,570300.0,9.6426,9.6426,9.6063,9.6208,570300.0
2013-04-05 15:30:00,13.27,13.36,13.26,13.32,1996100.0,9.6208,9.6861,9.6136,9.6571,1996100.0
2013-04-08 09:30:00,13.33,13.39,13.28,13.34,995000.0,9.6643,9.7079,9.6281,9.6716,995000.0
2013-04-08 10:00:00,13.35,13.35,13.24,13.3,943700.0,9.6788,9.6788,9.5991,9.6426,943700.0
2013-04-08 10:30:00,13.29,13.32,13.24,13.29,1724300.0,9.6353,9.6571,9.5991,9.6353,1724300.0
2013-04-08 11:00:00,13.28,13.3,13.25,13.26,735800.0,9.6281,9.6426,9.6063,9.6136,735800.0
2013-04-08 11:30:00,13.26,13.28,13.25,13.28,617600.0,9.6136,9.6281,9.6063,9.6281,617600.0
2013-04-08 12:00:00,13.27,13.29,13.26,13.27,297600.0,9.6208,9.6353,9.6136,9.6208,297600.0
2013-04-08 12:30:00,13.28,13.31,13.27,13.29,396000.0,9.6281,9.6498,9.6208,9.6353,396000.0
2013-04-08 13:00:00,13.3,13.3,13.28,13.28,381600.0,9.6426,9.6426,9.6281,9.6281,381600.0
2013-04-08 13:30:00,13.29,13.31,13.28,13.3,275500.0,9.6353,9.6498,9.6281,9.6426,275500.0
2013-04-08 14:00:00,13.29,13.33,13.29,13.29,452300.0,9.6353,9.6643,9.6353,9.6353,452300.0
2013-04-08 14:30:00,13.3,13.31,13.28,13.31,614600.0,9.6426,9.6498,9.6281,9.6498,614600.0
2013-04-08 15:00:00,13.31,13.34,13.3,13.31,640300.0,9.6498,9.6716,9.6426,9.6498,640300.0
2013-04-08 15:30:00,13.3,13.35,13.3,13.34,1804000.0,9.6426,9.6788,9.6426,9.6716,1804000.0
2013-04-09 09:30:00,13.36,13.44,13.28,13.32,1799400.0,9.6861,9.7441,9.6281,9.6571,1799400.0
2013-04-09 10:00:00,13.31,13.39,13.31,13.35,1521700.0,9.6498,9.7079,9.6498,9.6788,1521700.0
2013-04-09 10:30:00,13.35,13.37,13.3,13.32,540700.0,9.6788,9.6934,9.6426,9.6571,540700.0
2013-04-09 11:00:00,13.32,13.37,13.31,13.35,715500.0,9.6571,9.6934,9.6498,9.6788,715500.0
2013-04-09 11:30:00,13.35,13.38,13.34,13.36,886500.0,9.6788,9.7006,9.6716,9.6861,886500.0
2013-04-09 12:00:00,13.36,13.37,13.33,13.33,365600.0,9.6861,9.6934,9.6643,9.6643,365600.0
2013-04-09 12:30:00,13.33,13.36,13.31,13.33,1258700.0,9.6643,9.6861,9.6498,9.6643,1258700.0
2013-04-09 13:00:00,13.32,13.4,13.32,13.38,784900.0,9.6571,9.7151,9.6571,9.7006,784900.0
2013-04-09 13:30:00,13.38,13.42,13.37,13.38,496300.0,9.7006,9.7296,9.6934,9.7006,496300.0
2013-04-09 14:00:00,13.38,13.41,13.37,13.4,450100.0,9.7006,9.7224,9.6934,9.7151,450100.0
2013-04-09 14:30:00,13.4,13.43,13.39,13.39,421300.0,9.7151,9.7369,9.7079,9.7079,421300.0
2013-04-09 15:00:00,13.39,13.41,13.38,13.39,856900.0,9.7079,9.7224,9.7006,9.7079,856900.0
2013-04-09 15:30:00,13.4,13.4,13.35,13.36,2065200.0,9.7151,9.7151,9.6788,9.6861,2065200.0
2013-04-10 09:30:00,13.39,13.45,13.35,13.44,1614700.0,9.7079,9.7514,9.6788,9.7441,1614700.0
2013-04-10 10:00:00,13.44,13.47,13.38,13.4,2110600.0,9.7441,9.7659,9.7006,9.7151,2110600.0
2013-04-10 10:30:00,13.41,13.41,13.36,13.41,581900.0,9.7224,9.7224,9.6861,9.7224,581900.0
2013-04-10 11:00:00,13.41,13.42,13.37,13.37,620400.0,9.7224,9.7296,9.6934,9.6934,620400.0
2013-04-10 11:30:00,13.37,13.38,13.37,13.38,431500.0,9.6934,9.7006,9.6934,9.7006,431500.0
2013-04-10 12:00:00,13.37,13.39,13.35,13.35,501100.0,9.6934,9.7079,9.6788,9.6788,501100.0
2013-04-10 12:30:00,13.36,13.41,13.35,13.4,743200.0,9.6861,9.7224,9.6788,9.7151,743200.0
2013-04-10 13:00:00,13.4,13.42,13.39,13.4,517600.0,9.7151,9.7296,9.7079,9.7151,517600.0
2013-04-10 13:30:00,13.41,13.42,13.39,13.4,347700.0,9.7224,9.7296,9.7079,9.7151,347700.0
2013-04-10 14:00:00,13.41,13.46,13.4,13.44,1068400.0,9.7224,9.7586,9.7151,9.7441,1068400.0
2013-04-10 14:30:00,13.45,13.45,13.42,13.43,657200.0,9.7514,9.7514,9.7296,9.7369,657200.0
2013-04-10 15:00:00,13.43,13.44,13.39,13.39,725300.0,9.7369,9.7441,9.7079,9.7079,725300.0
2013-04-10 15:30:00,13.4,13.41,13.38,13.39,1686700.0,9.7151,9.7224,9.7006,9.7079,1686700.0
2013-04-11 09:30:00,13.41,13.42,13.3,13.35,891500.0,9.7224,9.7296,9.6426,9.6788,891500.0
2013-04-11 10:00:00,13.35,13.38,13.32,13.32,1624900.0,9.6788,9.7006,9.6571,9.6571,1624900.0
2013-04-11 10:30:00,13.33,13.4,13.27,13.4,1177100.0,9.6643,9.7151,9.6208,9.7151,1177100.0
2013-04-11 11:00:00,13.4,13.42,13.38,13.39,935600.0,9.7151,9.7296,9.7006,9.7079,935600.0
2013-04-11 11:30:00,13.4,13.45,13.38,13.38,814400.0,9.7151,9.7514,9.7006,9.7006,814400.0
2013-04-11 12:00:00,13.38,13.4,13.31,13.33,552100.0,9.7006,9.7151,9.6498,9.6643,552100.0
2013-04-11 12:30:00,13.33,13.38,13.29,13.38,685800.0,9.6643,9.7006,9.6353,9.7006,685800.0
2013-04-11 13:00:00,13.38,13.39,13.35,13.38,531900.0,9.7006,9.7079,9.6788,9.7006,531900.0
2013-04-11 13:30:00,13.39,13.39,13.31,13.32,1123900.0,9.7079,9.7079,9.6498,9.6571,1123900.0
2013-04-11 14:00:00,13.32,13.38,13.32,13.38,507100.0,9.6571,9.7006,9.6571,9.7006,507100.0
2013-04-11 14:30:00,13.38,13.39,13.35,13.37,585100.0,9.7006,9.7079,9.6788,9.6934,585100.0
2013-04-11 15:00:00,13.38,13.4,13.36,13.37,634700.0,9.7006,9.7151,9.6861,9.6934,634700.0
2013-04-11 15:30:00,13.38,13.39,13.35,13.36,1844600.0,9.7006,9.7079,9.6788,9.6861,1844600.0
2013-04-12 09:30:00,13.35,13.37,13.29,13.3,762100.0,9.6788,9.6934,9.6353,9.6426,762100.0
2013-04-12 10:00:00,13.29,13.31,13.23,13.28,1189300.0,9.6353,9.6498,9.5918,9.6281,1189300.0
2013-04-12 10:30:00,13.28,13.28,13.21,13.23,957100.0,9.6281,9.6281,9.5773,9.5918,957100.0
2013-04-12 11:00:00,13.22,13.26,13.21,13.26,535500.0,9.5846,9.6136,9.5773,9.6136,535500.0
2013-04-12 11:30:00,13.25,13.27,13.22,13.24,1197100.0,9.6063,9.6208,9.5846,9.5991,1197100.0
2013-04-12 12:00:00,13.24,13.25,13.23,13.23,451900.0,9.5991,9.6063,9.5918,9.5918,451900.0
2013-04-12 12:30:00,13.23,13.25,13.22,13.24,707600.0,9.5918,9.6063,9.5846,9.5991,707600.0
2013-04-12 13:00:00,13.24,13.3,13.23,13.28,1438800.0,9.5991,9.6426,9.5918,9.6281,1438800.0
2013-04-12 13:30:00,13.28,13.29,13.26,13.27,294400.0,9.6281,9.6353,9.6136,9.6208,294400.0
2013-04-12 14:00:00,13.27,13.28,13.25,13.25,797200.0,9.6208,9.6281,9.6063,9.6063,797200.0
2013-04-12 14:30:00,13.25,13.26,13.21,13.26,916500.0,9.6063,9.6136,9.5773,9.6136,916500.0
2013-04-12 15:00:00,13.26,13.28,13.24,13.25,1291100.0,9.6136,9.6281,9.5991,9.6063,1291100.0
2013-04-12 15:30:00,13.25,13.3,13.24,13.29,2511600.0,9.6063,9.6426,9.5991,9.6353,2511600.0
2013-04-15 09:30:00,13.25,13.26,13.13,13.19,1940600.0,9.6063,9.6136,9.5193,9.5628,1940600.0
2013-04-15 10:00:00,13.18,13.19,13.1,13.13,1927900.0,9.5556,9.5628,9.4976,9.5193,1927900.0
2013-04-15 10:30:00,13.12,13.2,13.1,13.18,1394600.0,9.5121,9.5701,9.4976,9.5556,1394600.0
2013-04-15 11:00:00,13.18,13.18,13.12,13.16,646800.0,9.5556,9.5556,9.5121,9.5411,646800.0
2013-04-15 11:30:00,13.16,13.19,13.14,13.15,755700.0,9.5411,9.5628,9.5266,9.5338,755700.0
2013-04-15 12:00:00,13.15,13.2,13.14,13.16,436900.0,9.5338,9.5701,9.5266,9.5411,436900.0
2013-04-15 12:30:00,13.16,13.2,13.13,13.16,981200.0,9.5411,9.5701,9.5193,9.5411,981200.0
2013-04-15 13:00:00,13.16,13.18,13.15,13.18,465000.0,9.5411,9.5556,9.5338,9.5556,465000.0
2013-04-15 13:30:00,13.18,13.19,13.13,13.13,524600.0,9.5556,9.5628,9.5193,9.5193,524600.0
2013-04-15 14:00:00,13.13,13.14,13.1,13.13,1564400.0,9.5193,9.5266,9.4976,9.5193,1564400.0
2013-04-15 14:30:00,13.13,13.19,13.11,13.13,808200.0,9.5193,9.5628,9.5048,9.5193,808200.0
2013-04-15 15:00:00,13.13,13.16,13.09,13.13,1302600.0,9.5193,9.5411,9.4903,9.5193,1302600.0
2013-04-15 15:30:00,13.13,13.17,13.09,13.12,3502700.0,9.5193,9.5483,9.4903,9.5121,3502700.0
2013-04-16 09:30:00,13.19,13.2,13.1,13.13,783800.0,9.5628,9.5701,9.4976,9.5193,783800.0
2013-04-16 10:00:00,13.14,13.15,13.1,13.12,979500.0,9.5266,9.5338,9.4976,9.5121,979500.0
2013-04-16 10:30:00,13.13,13.16,13.1,13.12,915100.0,9.5193,9.5411,9.4976,9.5121,915100.0
2013-04-16 11:00:00,13.11,13.16,13.1,13.15,494800.0,9.5048,9.5411,9.4976,9.5338,494800.0
2013-04-16 11:30:00,13.15,13.16,13.12,13.13,474400.0,9.5338,9.5411,9.5121,9.5193,474400.0
2013-04-16 12:00:00,13.12,13.14,13.11,13.13,279000.0,9.5121,9.5266,9.5048,9.5193,279000.0
2013-04-16 12:30:00,13.12,13.18,13.12,13.16,414800.0,9.5121,9.5556,9.5121,9.5411,414800.0
2013-04-16 13:00:00,13.16,13.17,13.14,13.15,524100.0,9.5411,9.5483,9.5266,9.5338,524100.0
2013-04-16 13:30:00,13.15,13.17,13.13,13.16,467300.0,9.5338,9.5483,9.5193,9.5411,467300.0
2013-04-16 14:00:00,13.16,13.17,13.12,13.13,447600.0,9.5411,9.5483,9.5121,9.5193,447600.0
2013-04-16 14:30:00,13.14,13.14,13.11,13.11,589200.0,9.5266,9.5266,9.5048,9.5048,589200.0
2013-04-16 15:00:00,13.12,13.15,13.12,13.14,456600.0,9.5121,9.5338,9.5121,9.5266,456600.0
2013-04-16 15:30:00,13.14,13.18,13.14,13.17,853800.0,9.5266,9.5556,9.5266,9.5483,853800.0
2013-04-17 09:30:00,13.09,13.18,13.06,13.16,2264700.0,9.4903,9.5556,9.4686,9.5411,2264700.0
2013-04-17 10:00:00,13.15,13.18,13.09,13.14,1188300.0,9.5338,9.5556,9.4903,9.5266,1188300.0
2013-04-17 10:30:00,13.13,13.14,13.07,13.08,1470000.0,9.5193,9.5266,9.4758,9.4831,1470000.0
2013-04-17 11:00:00,13.08,13.11,13.07,13.09,1337000.0,9.4831,9.5048,9.4758,9.4903,1337000.0
2013-04-17 11:30:00,13.09,13.11,13.06,13.08,953100.0,9.4903,9.5048,9.4686,9.4831,953100.0
2013-04-17 12:00:00,13.08,13.11,13.0,13.01,1416500.0,9.4831,9.5048,9.4251,9.4323,1416500.0
2013-04-17 12:30:00,13.01,13.05,12.96,12.98,1075800.0,9.4323,9.4613,9.3961,9.4106,1075800.0
2013-04-17 13:00:00,12.99,13.05,12.98,13.02,967800.0,9.4178,9.4613,9.4106,9.4396,967800.0
2013-04-17 13:30:00,13.02,13.05,13.0,13.0,713000.0,9.4396,9.4613,9.4251,9.4251,713000.0
2013-04-17 14:00:00,13.01,13.01,12.92,12.94,1436200.0,9.4323,9.4323,9.3671,9.3816,1436200.0
2013-04-17 14:30:00,12.94,12.95,12.89,12.94,1281500.0,9.3816,9.3888,9.3453,9.3816,1281500.0
2013-04-17 15:00:00,12.94,13.0,12.93,12.94,964900.0,9.3816,9.4251,9.3743,9.3816,964900.0
2013-04-17 15:30:00,12.94,12.97,12.91,12.95,1718500.0,9.3816,9.4033,9.3598,9.3888,1718500.0
2013-04-18 09:30:00,12.96,13.0,12.83,12.86,1265100.0,9.3961,9.4251,9.3018,9.3236,1265100.0
2013-04-18 10:00:00,12.86,12.86,12.77,12.81,1418000.0,9.3236,9.3236,9.2583,9.2873,1418000.0
2013-04-18 10:30:00,12.81,12.96,12.81,12.93,1128900.0,9.2873,9.3961,9.2873,9.3743,1128900.0
2013-04-18 11:00:00,12.93,12.97,12.9,12.92,781700.0,9.3743,9.4033,9.3526,9.3671,781700.0
2013-04-18 11:30:00,12.92,12.98,12.91,12.96,1858900.0,9.3671,9.4106,9.3598,9.3961,1858900.0
2013-04-18 12:00:00,12.97,12.98,12.95,12.96,396500.0,9.4033,9.4106,9.3888,9.3961,396500.0
2013-04-18 12:30:00,12.96,13.01,12.96,13.0,790400.0,9.3961,9.4323,9.3961,9.4251,790400.0
2013-04-18 13:00:00,13.0,13.0,12.96,12.99,681000.0,9.4251,9.4251,9.3961,9.4178,681000.0
2013-04-18 13:30:00,13.0,13.03,12.99,13.02,1107700.0,9.4251,9.4468,9.4178,9.4396,1107700.0
2013-04-18 14:00:00,13.02,13.03,12.95,13.01,1228000.0,9.4396,9.4468,9.3888,9.4323,1228000.0
2013-04-18 14:30:00,13.01,13.01,12.97,12.99,1771700.0,9.4323,9.4323,9.4033,9.4178,1771700.0
2013-04-18 15:00:00,13.0,13.04,12.97,13.01,1438700.0,9.4251,9.4541,9.4033,9.4323,1438700.0
2013-04-18 15:30:00,13.0,13.11,13.0,13.05,4372800.0,9.4251,9.5048,9.4251,9.4613,4372800.0
2013-04-19 09:30:00,13.07,13.1,12.89,12.93,2350900.0,9.4758,9.4976,9.3453,9.3743,2350900.0
2013-04-19 10:00:00,12.92,13.0,12.92,12.97,1021200.0,9.3671,9.4251,9.3671,9.4033,1021200.0
2013-04-19 10:30:00,12.97,12.98,12.85,12.88,1311900.0,9.4033,9.4106,9.3163,9.3381,1311900.0
2013-04-19 11:00:00,12.88,12.96,12.88,12.92,784500.0,9.3381,9.3961,9.3381,9.3671,784500.0
2013-04-19 11:30:00,12.92,12.95,12.91,12.91,502700.0,9.3671,9.3888,9.3598,9.3598,502700.0
2013-04-19 12:00:00,12.92,12.93,12.88,12.9,651300.0,9.3671,9.3743,9.3381,9.3526,651300.0
2013-04-19 12:30:00,12.91,12.92,12.86,12.88,336700.0,9.3598,9.3671,9.3236,9.3381,336700.0
2013-04-19 13:00:00,12.88,12.89,12.86,12.89,625900.0,9.3381,9.3453,9.3236,9.3453,625900.0
2013-04-19 13:30:00,12.89,12.91,12.88,12.9,501400.0,9.3453,9.3598,9.3381,9.3526,501400.0
2013-04-19 14:00:00,12.89,12.92,12.89,12.91,328300.0,9.3453,9.3671,9.3453,9.3598,328300.0
2013-04-19 14:30:00,12.91,12.91,12.85,12.85,566900.0,9.3598,9.3598,9.3163,9.3163,566900.0
2013-04-19 15:00:00,12.86,12.9,12.86,12.88,980600.0,9.3236,9.3526,9.3236,9.3381,980600.0
2013-04-19 15:30:00,12.88,12.89,12.85,12.85,2904600.0,9.3381,9.3453,9.3163,9.3163,2904600.0
2013-04-22 09:30:00,12.86,12.86,12.66,12.73,1642800.0,9.3236,9.3236,9.1786,9.2293,1642800.0
2013-04-22 10:00:00,12.73,12.73,12.64,12.69,988900.0,9.2293,9.2293,9.1641,9.2003,988900.0
2013-04-22 10:30:00,12.68,12.73,12.66,12.73,604400.0,9.1931,9.2293,9.1786,9.2293,604400.0
2013-04-22 11:00:00,12.73,12.73,12.67,12.71,410800.0,9.2293,9.2293,9.1858,9.2148,410800.0
2013-04-22 11:30:00,12.71,12.75,12.7,12.75,660800.0,9.2148,9.2438,9.2076,9.2438,660800.0
2013-04-22 12:00:00,12.75,12.76,12.73,12.75,666900.0,9.2438,9.2511,9.2293,9.2438,666900.0
2013-04-22 12:30:00,12.74,12.81,12.74,12.81,927500.0,9.2366,9.2873,9.2366,9.2873,927500.0
2013-04-22 13:00:00,12.81,12.81,12.79,12.8,327300.0,9.2873,9.2873,9.2728,9.2801,327300.0
2013-04-22 13:30:00,12.81,12.81,12.79,12.81,454500.0,9.2873,9.2873,9.2728,9.2873,454500.0
2013-04-22 14:00:00,12.8,12.82,12.79,12.82,523000.0,9.2801,9.2946,9.2728,9.2946,523000.0
2013-04-22 14:30:00,12.82,12.84,12.81,12.81,557700.0,9.2946,9.3091,9.2873,9.2873,557700.0
2013-04-22 15:00:00,12.81,12.84,12.81,12.84,518500.0,9.2873,9.3091,9.2873,9.3091,518500.0
2013-04-22 15:30:00,12.83,12.85,12.82,12.83,1961600.0,9.3018,9.3163,9.2946,9.3018,1961600.0
2013-04-23 09:30:00,12.86,13.03,12.76,13.0,2041800.0,9.3236,9.4468,9.2511,9.4251,2041800.0
2013-04-23 10:00:00,13.0,13.07,13.0,13.03,826500.0,9.4251,9.4758,9.4251,9.4468,826500.0
2013-04-23 10:30:00,13.03,13.07,13.01,13.03,847800.0,9.4468,9.4758,9.4323,9.4468,847800.0
2013-04-23 11:00:00,13.03,13.08,13.02,13.08,551300.0,9.4468,9.4831,9.4396,9.4831,551300.0
2013-04-23 11:30:00,13.08,13.09,13.03,13.06,872300.0,9.4831,9.4903,9.4468,9.4686,872300.0
2013-04-23 12:00:00,13.06,13.07,13.05,13.05,276300.0,9.4686,9.4758,9.4613,9.4613,276300.0
2013-04-23 12:30:00,13.06,13.07,13.05,13.06,249300.0,9.4686,9.4758,9.4613,9.4686,249300.0
2013-04-23 13:00:00,13.06,13.07,12.92,13.04,1770300.0,9.4686,9.4758,9.3671,9.4541,1770300.0
2013-04-23 13:30:00,13.04,13.1,13.03,13.08,535200.0,9.4541,9.4976,9.4468,9.4831,535200.0
2013-04-23 14:00:00,13.08,13.09,13.04,13.04,328700.0,9.4831,9.4903,9.4541,9.4541,328700.0
2013-04-23 14:30:00,13.04,13.08,13.02,13.08,436200.0,9.4541,9.4831,9.4396,9.4831,436200.0
2013-04-23 15:00:00,13.08,13.11,13.07,13.1,641700.0,9.4831,9.5048,9.4758,9.4976,641700.0
2013-04-23 15:30:00,13.11,13.13,13.08,13.13,1579200.0,9.5048,9.5193,9.4831,9.5193,1579200.0
2013-04-24 09:30:00,13.5,13.74,13.41,13.73,3853900.0,9.7876,9.9616,9.7224,9.9544,3853900.0
2013-04-24 10:00:00,13.72,13.76,13.65,13.75,3076100.0,9.9471,9.9761,9.8964,9.9689,3076100.0
2013-04-24 10:30:00,13.75,13.79,13.74,13.79,2564400.0,9.9689,9.9979,9.9616,9.9979,2564400.0
2013-04-24 11:00:00,13.79,13.8,13.67,13.76,1536300.0,9.9979,10.0051,9.9109,9.9761,1536300.0
2013-04-24 11:30:00,13.76,13.77,13.75,13.77,1970800.0,9.9761,9.9834,9.9689,9.9834,1970800.0
2013-04-24 12:00:00,13.77,13.82,13.76,13.82,1961500.0,9.9834,10.0196,9.9761,10.0196,1961500.0
2013-04-24 12:30:00,13.81,13.82,13.78,13.79,1496300.0,10.0124,10.0196,9.9906,9.9979,1496300.0
2013-04-24 13:00:00,13.79,13.86,13.76,13.85,2600100.0,9.9979,10.0486,9.9761,10.0414,2600100.0
2013-04-24 13:30:00,13.85,13.86,13.83,13.85,1300600.0,10.0414,10.0486,10.0269,10.0414,1300600.0
2013-04-24 14:00:00,13.84,13.88,13.83,13.86,2632800.0,10.0341,10.0631,10.0269,10.0486,2632800.0
2013-04-24 14:30:00,13.86,13.88,13.82,13.87,2045200.0,10.0486,10.0631,10.0196,10.0559,2045200.0
2013-04-24 15:00:00,13.87,13.9,13.86,13.9,1458900.0,10.0559,10.0776,10.0486,10.0776,1458900.0
2013-04-24 15:30:00,13.9,13.95,13.8,13.82,4820700.0,10.0776,10.1139,10.0051,10.0196,4820700.0
2013-04-25 09:30:00,13.92,14.08,13.88,14.03,3233300.0,10.0921,10.2081,10.0631,10.1719,3233300.0
2013-04-25 10:00:00,14.03,14.12,14.03,14.12,2742000.0,10.1719,10.2371,10.1719,10.2371,2742000.0
2013-04-25 10:30:00,14.12,14.21,14.09,14.16,1817800.0,10.2371,10.3024,10.2154,10.2661,1817800.0
2013-04-25 11:00:00,14.17,14.2,14.15,14.17,1463200.0,10.2734,10.2951,10.2589,10.2734,1463200.0
2013-04-25 11:30:00,14.18,14.23,14.17,14.2,1141500.0,10.2806,10.3169,10.2734,10.2951,1141500.0
2013-04-25 12:00:00,14.2,14.26,14.18,14.25,1971200.0,10.2951,10.3386,10.2806,10.3314,1971200.0
2013-04-25 12:30:00,14.26,14.27,14.25,14.25,720700.0,10.3386,10.3459,10.3314,10.3314,720700.0
2013-04-25 13:00:00,14.25,14.3,14.25,14.3,1039300.0,10.3314,10.3676,10.3314,10.3676,1039300.0
2013-04-25 13:30:00,14.3,14.37,14.29,14.35,1323200.0,10.3676,10.4184,10.3604,10.4039,1323200.0
2013-04-25 14:00:00,14.36,14.41,14.31,14.31,1322800.0,10.4111,10.4474,10.3749,10.3749,1322800.0
2013-04-25 14:30:00,14.31,14.35,14.25,14.28,1699300.0,10.3749,10.4039,10.3314,10.3531,1699300.0
2013-04-25 15:00:00,14.28,14.32,14.2,14.27,1759800.0,10.3531,10.3821,10.2951,10.3459,1759800.0
2013-04-25 15:30:00,14.27,14.3,14.22,14.24,3048800.0,10.3459,10.3676,10.3096,10.3241,3048800.0
2013-04-26 09:30:00,14.24,14.25,14.05,14.21,948300.0,10.3241,10.3314,10.1864,10.3024,948300.0
2013-04-26 10:00:00,14.21,14.23,14.17,14.22,787100.0,10.3024,10.3169,10.2734,10.3096,787100.0
2013-04-26 10:30:00,14.21,14.25,14.19,14.21,618900.0,10.3024,10.3314,10.2879,10.3024,618900.0
2013-04-26 11:00:00,14.21,14.22,14.08,14.08,1347400.0,10.3024,10.3096,10.2081,10.2081,1347400.0
2013-04-26 11:30:00,14.09,14.12,14.02,14.02,659800.0,10.2154,10.2371,10.1646,10.1646,659800.0
2013-04-26 12:00:00,14.03,14.12,14.01,14.11,559200.0,10.1719,10.2371,10.1574,10.2299,559200.0
2013-04-26 12:30:00,14.11,14.16,14.1,14.14,291400.0,10.2299,10.2661,10.2226,10.2516,291400.0
2013-04-26 13:00:00,14.13,14.2,14.13,14.18,363400.0,10.2444,10.2951,10.2444,10.2806,363400.0
2013-04-26 13:30:00,14.18,14.22,14.16,14.22,318000.0,10.2806,10.3096,10.2661,10.3096,318000.0
2013-04-26 14:00:00,14.22,14.23,14.2,14.22,430100.0,10.3096,10.3169,10.2951,10.3096,430100.0
2013-04-26 14:30:00,14.22,14.24,14.21,14.24,245100.0,10.3096,10.3241,10.3024,10.3241,245100.0
2013-04-26 15:00:00,14.24,14.29,14.23,14.27,711800.0,10.3241,10.3604,10.3169,10.3459,711800.0
2013-04-26 15:30:00,14.27,14.29,14.22,14.23,1491600.0,10.3459,10.3604,10.3096,10.3169,1491600.0
2013-04-29 09:30:00,14.35,14.49,14.3,14.45,1681300.0,10.4039,10.5054,10.3676,10.4764,1681300.0
2013-04-29 10:00:00,14.45,14.55,14.44,14.5,1552400.0,10.4764,10.5489,10.4691,10.5126,1552400.0
2013-04-29 10:30:00,14.49,14.53,14.45,14.52,1108500.0,10.5054,10.5344,10.4764,10.5271,1108500.0
2013-04-29 11:00:00,14.52,14.52,14.48,14.49,3403800.0,10.5271,10.5271,10.4981,10.5054,3403800.0
2013-04-29 11:30:00,14.49,14.5,14.48,14.5,1116700.0,10.5054,10.5126,10.4981,10.5126,1116700.0
2013-04-29 12:00:00,14.5,14.5,14.49,14.5,378000.0,10.5126,10.5126,10.5054,10.5126,378000.0
2013-04-29 12:30:00,14.49,14.5,14.46,14.49,481300.0,10.5054,10.5126,10.4836,10.5054,481300.0
2013-04-29 13:00:00,14.48,14.49,14.44,14.44,743700.0,10.4981,10.5054,10.4691,10.4691,743700.0
2013-04-29 13:30:00,14.45,14.49,14.42,14.47,749200.0,10.4764,10.5054,10.4546,10.4909,749200.0
2013-04-29 14:00:00,14.47,14.49,14.46,14.49,355000.0,10.4909,10.5054,10.4836,10.5054,355000.0
2013-04-29 14:30:00,14.49,14.5,14.47,14.47,500100.0,10.5054,10.5126,10.4909,10.4909,500100.0
2013-04-29 15:00:00,14.47,14.48,14.44,14.44,1972100.0,10.4909,10.4981,10.4691,10.4691,1972100.0
2013-04-29 15:30:00,14.44,14.46,14.39,14.42,1824800.0,10.4691,10.4836,10.4329,10.4546,1824800.0
2013-04-30 09:30:00,14.39,14.4,14.24,14.26,889700.0,10.4329,10.4401,10.3241,10.3386,889700.0
2013-04-30 10:00:00,14.26,14.3,14.24,14.28,854100.0,10.3386,10.3676,10.3241,10.3531,854100.0
2013-04-30 10:30:00,14.28,14.32,14.26,14.3,715400.0,10.3531,10.3821,10.3386,10.3676,715400.0
2013-04-30 11:00:00,14.3,14.36,14.29,14.29,768500.0,10.3676,10.4111,10.3604,10.3604,768500.0
2013-04-30 11:30:00,14.29,14.38,14.29,14.38,741600.0,10.3604,10.4256,10.3604,10.4256,741600.0
2013-04-30 12:00:00,14.38,14.39,14.36,14.37,379000.0,10.4256,10.4329,10.4111,10.4184,379000.0
2013-04-30 12:30:00,14.37,14.38,14.35,14.38,458200.0,10.4184,10.4256,10.4039,10.4256,458200.0
2013-04-30 13:00:00,14.38,14.4,14.36,14.39,416800.0,10.4256,10.4401,10.4111,10.4329,416800.0
2013-04-30 13:30:00,14.39,14.4,14.37,14.39,618000.0,10.4329,10.4401,10.4184,10.4329,618000.0
2013-04-30 14:00:00,14.39,14.4,14.36,14.36,915400.0,10.4329,10.4401,10.4111,10.4111,915400.0
2013-04-30 14:30:00,14.36,14.5,14.36,14.5,1062300.0,10.4111,10.5126,10.4111,10.5126,1062300.0
2013-04-30 15:00:00,14.5,14.5,14.44,14.48,734200.0,10.5126,10.5126,10.4691,10.4981,734200.0
2013-04-30 15:30:00,14.48,14.5,14.45,14.49,1650600.0,10.4981,10.5126,10.4764,10.5054,1650600.0
2013-05-01 09:30:00,14.43,14.5,14.29,14.33,922100.0,10.4619,10.5126,10.3604,10.3894,922100.0
2013-05-01 10:00:00,14.33,14.38,14.3,14.31,859000.0,10.3894,10.4256,10.3676,10.3749,859000.0
2013-05-01 10:30:00,14.31,14.35,14.3,14.34,741100.0,10.3749,10.4039,10.3676,10.3966,741100.0
2013-05-01 11:00:00,14.34,14.37,14.33,14.37,261800.0,10.3966,10.4184,10.3894,10.4184,261800.0
2013-05-01 11:30:00,14.37,14.41,14.36,14.39,316900.0,10.4184,10.4474,10.4111,10.4329,316900.0
2013-05-01 12:00:00,14.39,14.39,14.36,14.37,179200.0,10.4329,10.4329,10.4111,10.4184,179200.0
2013-05-01 12:30:00,14.37,14.39,14.35,14.35,376700.0,10.4184,10.4329,10.4039,10.4039,376700.0
2013-05-01 13:00:00,14.36,14.36,14.29,14.29,521400.0,10.4111,10.4111,10.3604,10.3604,521400.0
2013-05-01 13:30:00,14.3,14.31,14.26,14.31,349700.0,10.3676,10.3749,10.3386,10.3749,349700.0
2013-05-01 14:00:00,14.31,14.4,14.31,14.37,777500.0,10.3749,10.4401,10.3749,10.4184,777500.0
2013-05-01 14:30:00,14.38,14.39,14.34,14.38,579200.0,10.4256,10.4329,10.3966,10.4256,579200.0
2013-05-01 15:00:00,14.38,14.39,14.32,14.32,678600.0,10.4256,10.4329,10.3821,10.3821,678600.0
2013-05-01 15:30:00,14.33,14.37,14.31,14.34,1086300.0,10.3894,10.4184,10.3749,10.3966,1086300.0
2013-05-02 09:30:00,14.3,14.35,14.25,14.25,767100.0,10.3676,10.4039,10.3314,10.3314,767100.0
2013-05-02 10:00:00,14.25,14.35,14.25,14.33,508100.0,10.3314,10.4039,10.3314,10.3894,508100.0
2013-05-02 10:30:00,14.33,14.37,14.32,14.34,824700.0,10.3894,10.4184,10.3821,10.3966,824700.0
2013-05-02 11:00:00,14.35,14.42,14.32,14.42,499400.0,10.4039,10.4546,10.3821,10.4546,499400.0
2013-05-02 11:30:00,14.42,14.43,14.38,14.39,411700.0,10.4546,10.4619,10.4256,10.4329,411700.0
2013-05-02 12:00:00,14.39,14.4,14.33,14.34,307700.0,10.4329,10.4401,10.3894,10.3966,307700.0
2013-05-02 12:30:00,14.34,14.37,14.32,14.32,417400.0,10.3966,10.4184,10.3821,10.3821,417400.0
2013-05-02 13:00:00,14.32,14.35,14.3,14.34,579200.0,10.3821,10.4039,10.3676,10.3966,579200.0
2013-05-02 13:30:00,14.34,14.37,14.32,14.33,568300.0,10.3966,10.4184,10.3821,10.3894,568300.0
2013-05-02 14:00:00,14.33,14.34,14.31,14.33,362200.0,10.3894,10.3966,10.3749,10.3894,362200.0
2013-05-02 14:30:00,14.33,14.37,14.33,14.34,594700.0,10.3894,10.4184,10.3894,10.3966,594700.0
2013-05-02 15:00:00,14.35,14.36,14.33,14.36,371600.0,10.4039,10.4111,10.3894,10.4111,371600.0
2013-05-02 15:30:00,14.36,14.37,14.35,14.36,895600.0,10.4111,10.4184,10.4039,10.4111,895600.0
2013-05-03 09:30:00,14.5,14.73,14.48,14.7,1678100.0,10.5126,10.6794,10.4981,10.6576,1678100.0
2013-05-03 10:00:00,14.7,14.87,14.69,14.87,2156000.0,10.6576,10.7809,10.6504,10.7809,2156000.0
2013-05-03 10:30:00,14.87,14.99,14.82,14.83,2400600.0,10.7809,10.8679,10.7446,10.7519,2400600.0
2013-05-03 11:00:00,14.83,14.92,14.83,14.87,1131600.0,10.7519,10.8171,10.7519,10.7809,1131600.0
2013-05-03 11:30:00,14.87,14.92,14.86,14.9,967500.0,10.7809,10.8171,10.7736,10.8026,967500.0
2013-05-03 12:00:00,14.9,14.92,14.89,14.9,578300.0,10.8026,10.8171,10.7954,10.8026,578300.0
2013-05-03 12:30:00,14.9,14.95,14.9,14.93,681100.0,10.8026,10.8389,10.8026,10.8244,681100.0
2013-05-03 13:00:00,14.94,14.94,14.9,14.91,625700.0,10.8316,10.8316,10.8026,10.8099,625700.0
2013-05-03 13:30:00,14.9,14.92,14.85,14.85,1864900.0,10.8026,10.8171,10.7664,10.7664,1864900.0
2013-05-03 14:00:00,14.85,14.86,14.85,14.85,342200.0,10.7664,10.7736,10.7664,10.7664,342200.0
2013-05-03 14:30:00,14.85,14.87,14.82,14.86,769400.0,10.7664,10.7809,10.7446,10.7736,769400.0
2013-05-03 15:00:00,14.87,14.87,14.83,14.87,1068400.0,10.7809,10.7809,10.7519,10.7809,1068400.0
2013-05-03 15:30:00,14.87,14.9,14.86,14.88,1903400.0,10.7809,10.8026,10.7736,10.7881,1903400.0
2013-05-06 09:30:00,14.84,14.93,14.84,14.87,955600.0,10.7591,10.8244,10.7591,10.7809,955600.0
2013-05-06 10:00:00,14.87,14.97,14.87,14.97,698600.0,10.7809,10.8534,10.7809,10.8534,698600.0
2013-05-06 10:30:00,14.97,15.0,14.93,14.94,1175700.0,10.8534,10.8751,10.8244,10.8316,1175700.0
2013-05-06 11:00:00,14.93,14.98,14.92,14.94,436000.0,10.8244,10.8606,10.8171,10.8316,436000.0
2013-05-06 11:30:00,14.94,14.98,14.93,14.97,565000.0,10.8316,10.8606,10.8244,10.8534,565000.0
2013-05-06 12:00:00,14.96,14.97,14.92,14.92,358200.0,10.8461,10.8534,10.8171,10.8171,358200.0
2013-05-06 12:30:00,14.92,14.93,14.86,14.87,459300.0,10.8171,10.8244,10.7736,10.7809,459300.0
2013-05-06 13:00:00,14.88,14.91,14.87,14.9,380100.0,10.7881,10.8099,10.7809,10.8026,380100.0
2013-05-06 13:30:00,14.9,14.91,14.88,14.89,558200.0,10.8026,10.8099,10.7881,10.7954,558200.0
2013-05-06 14:00:00,14.89,14.9,14.82,14.84,480600.0,10.7954,10.8026,10.7446,10.7591,480600.0
2013-05-06 14:30:00,14.84,14.89,14.84,14.85,431100.0,10.7591,10.7954,10.7591,10.7664,431100.0
2013-05-06 15:00:00,14.85,14.86,14.81,14.86,710600.0,10.7664,10.7736,10.7374,10.7736,710600.0
2013-05-06 15:30:00,14.86,14.88,14.84,14.87,1178300.0,10.7736,10.7881,10.7591,10.7809,1178300.0
2013-05-07 09:30:00,14.93,14.95,14.88,14.94,662400.0,10.8244,10.8389,10.7881,10.8316,662400.0
2013-05-07 10:00:00,14.94,14.94,14.78,14.83,580800.0,10.8316,10.8316,10.7156,10.7519,580800.0
2013-05-07 10:30:00,14.83,14.9,14.82,14.86,367200.0,10.7519,10.8026,10.7446,10.7736,367200.0
2013-05-07 11:00:00,14.86,14.9,14.85,14.87,371400.0,10.7736,10.8026,10.7664,10.7809,371400.0
2013-05-07 11:30:00,14.87,14.89,14.79,14.8,461900.0,10.7809,10.7954,10.7229,10.7301,461900.0
2013-05-07 12:00:00,14.8,14.88,14.79,14.88,374900.0,10.7301,10.7881,10.7229,10.7881,374900.0
2013-05-07 12:30:00,14.88,14.9,14.87,14.89,143700.0,10.7881,10.8026,10.7809,10.7954,143700.0
2013-05-07 13:00:00,14.88,14.9,14.88,14.9,169900.0,10.7881,10.8026,10.7881,10.8026,169900.0
2013-05-07 13:30:00,14.9,14.91,14.86,14.87,380300.0,10.8026,10.8099,10.7736,10.7809,380300.0
2013-05-07 14:00:00,14.87,14.88,14.85,14.87,282500.0,10.7809,10.7881,10.7664,10.7809,282500.0
2013-05-07 14:30:00,14.87,14.88,14.86,14.87,612100.0,10.7809,10.7881,10.7736,10.7809,612100.0
2013-05-07 15:00:00,14.88,14.88,14.82,14.87,868600.0,10.7881,10.7881,10.7446,10.7809,868600.0
2013-05-07 15:30:00,14.87,14.91,14.86,14.88,1277300.0,10.7809,10.8099,10.7736,10.7881,1277300.0
2013-05-08 09:30:00,14.85,14.88,14.73,14.81,1227400.0,10.7664,10.7881,10.6794,10.7374,1227400.0
2013-05-08 10:00:00,14.8,14.86,14.79,14.82,1113600.0,10.7301,10.7736,10.7229,10.7446,1113600.0
2013-05-08 10:30:00,14.81,14.83,14.79,14.8,783700.0,10.7374,10.7519,10.7229,10.7301,783700.0
2013-05-08 11:00:00,14.8,14.83,14.79,14.79,1057100.0,10.7301,10.7519,10.7229,10.7229,1057100.0
2013-05-08 11:30:00,14.8,14.83,14.78,14.82,701600.0,10.7301,10.7519,10.7156,10.7446,701600.0
2013-05-08 12:00:00,14.82,14.86,14.8,14.85,1229600.0,10.7446,10.7736,10.7301,10.7664,1229600.0
2013-05-08 12:30:00,14.83,14.85,14.81,14.85,353400.0,10.7519,10.7664,10.7374,10.7664,353400.0
2013-05-08 13:00:00,14.85,14.9,14.83,14.85,723700.0,10.7664,10.8026,10.7519,10.7664,723700.0
2013-05-08 13:30:00,14.85,14.88,14.74,14.75,1125700.0,10.7664,10.7881,10.6866,10.6939,1125700.0
2013-05-08 14:00:00,14.74,14.82,14.74,14.81,796400.0,10.6866,10.7446,10.6866,10.7374,796400.0
2013-05-08 14:30:00,14.81,14.81,14.78,14.8,578500.0,10.7374,10.7374,10.7156,10.7301,578500.0
2013-05-08 15:00:00,14.8,14.83,14.78,14.83,762100.0,10.7301,10.7519,10.7156,10.7519,762100.0
2013-05-08 15:30:00,14.82,14.89,14.82,14.88,2264100.0,10.7446,10.7954,10.7446,10.7881,2264100.0
2013-05-09 09:30:00,14.88,15.23,14.83,15.21,2346200.0,10.7881,11.0419,10.7519,11.0274,2346200.0
2013-05-09 10:00:00,15.21,15.25,15.05,15.07,991400.0,11.0274,11.0564,10.9114,10.9259,991400.0
2013-05-09 10:30:00,15.08,15.08,14.95,14.99,1131300.0,10.9331,10.9331,10.8389,10.8679,1131300.0
2013-05-09 11:00:00,14.99,15.05,14.98,15.04,735400.0,10.8679,10.9114,10.8606,10.9041,735400.0
2013-05-09 11:30:00,15.04,15.07,15.04,15.04,437600.0,10.9041,10.9259,10.9041,10.9041,437600.0
2013-05-09 12:00:00,15.04,15.07,15.04,15.07,365200.0,10.9041,10.9259,10.9041,10.9259,365200.0
2013-05-09 12:30:00,15.07,15.11,15.05,15.11,624700.0,10.9259,10.9549,10.9114,10.9549,624700.0
2013-05-09 13:00:00,15.11,15.15,15.1,15.14,566200.0,10.9549,10.9839,10.9476,10.9766,566200.0
2013-05-09 13:30:00,15.14,15.16,15.13,15.15,682300.0,10.9766,10.9911,10.9694,10.9839,682300.0
2013-05-09 14:00:00,15.15,15.16,15.11,15.14,832300.0,10.9839,10.9911,10.9549,10.9766,832300.0
2013-05-09 14:30:00,15.14,15.14,15.03,15.03,506000.0,10.9766,10.9766,10.8969,10.8969,506000.0
2013-05-09 15:00:00,15.03,15.15,14.99,15.13,1144300.0,10.8969,10.9839,10.8679,10.9694,1144300.0
2013-05-09 15:30:00,15.13,15.14,14.99,15.06,2922500.0,10.9694,10.9766,10.8679,10.9186,2922500.0
2013-05-10 09:30:00,15.03,15.17,15.02,15.16,839200.0,10.8969,10.9984,10.8896,10.9911,839200.0
2013-05-10 10:00:00,15.15,15.23,15.13,15.2,1275400.0,10.9839,11.0419,10.9694,11.0201,1275400.0
2013-05-10 10:30:00,15.21,15.21,15.14,15.2,959600.0,11.0274,11.0274,10.9766,11.0201,959600.0
2013-05-10 11:00:00,15.2,15.21,15.13,15.14,616100.0,11.0201,11.0274,10.9694,10.9766,616100.0
2013-05-10 11:30:00,15.14,15.15,15.06,15.06,519900.0,10.9766,10.9839,10.9186,10.9186,519900.0
2013-05-10 12:00:00,15.07,15.1,15.06,15.08,298500.0,10.9259,10.9476,10.9186,10.9331,298500.0
2013-05-10 12:30:00,15.08,15.11,15.06,15.06,227000.0,10.9331,10.9549,10.9186,10.9186,227000.0
2013-05-10 13:00:00,15.07,15.11,15.06,15.08,656600.0,10.9259,10.9549,10.9186,10.9331,656600.0
2013-05-10 13:30:00,15.08,15.11,15.08,15.09,376200.0,10.9331,10.9549,10.9331,10.9404,376200.0
2013-05-10 14:00:00,15.1,15.13,15.07,15.13,582500.0,10.9476,10.9694,10.9259,10.9694,582500.0
2013-05-10 14:30:00,15.12,15.14,15.1,15.1,343300.0,10.9621,10.9766,10.9476,10.9476,343300.0
2013-05-10 15:00:00,15.1,15.11,15.06,15.06,733400.0,10.9476,10.9549,10.9186,10.9186,733400.0
2013-05-10 15:30:00,15.06,15.1,15.06,15.09,1182500.0,10.9186,10.9476,10.9186,10.9404,1182500.0
2013-05-13 09:30:00,15.36,15.5,15.28,15.31,3229700.0,11.1361,11.2376,11.0781,11.0999,3229700.0
2013-05-13 10:00:00,15.31,15.35,15.2,15.35,1873000.0,11.0999,11.1289,11.0201,11.1289,1873000.0
2013-05-13 10:30:00,15.35,15.41,15.27,15.3,1229400.0,11.1289,11.1724,11.0709,11.0926,1229400.0
2013-05-13 11:00:00,15.3,15.31,15.2,15.23,595200.0,11.0926,11.0999,11.0201,11.0419,595200.0
2013-05-13 11:30:00,15.23,15.31,15.21,15.28,721900.0,11.0419,11.0999,11.0274,11.0781,721900.0
2013-05-13 12:00:00,15.28,15.29,15.22,15.22,243100.0,11.0781,11.0854,11.0346,11.0346,243100.0
2013-05-13 12:30:00,15.23,15.25,15.2,15.21,460600.0,11.0419,11.0564,11.0201,11.0274,460600.0
2013-05-13 13:00:00,15.2,15.23,15.2,15.21,333200.0,11.0201,11.0419,11.0201,11.0274,333200.0
2013-05-13 13:30:00,15.2,15.21,15.18,15.19,291100.0,11.0201,11.0274,11.0056,11.0129,291100.0
2013-05-13 14:00:00,15.2,15.24,15.16,15.23,515100.0,11.0201,11.0491,10.9911,11.0419,515100.0
2013-05-13 14:30:00,15.24,15.28,15.23,15.25,525600.0,11.0491,11.0781,11.0419,11.0564,525600.0
2013-05-13 15:00:00,15.25,15.25,15.19,15.24,564600.0,11.0564,11.0564,11.0129,11.0491,564600.0
2013-05-13 15:30:00,15.24,15.26,15.21,15.24,1118200.0,11.0491,11.0636,11.0274,11.0491,1118200.0
2013-05-14 09:30:00,15.27,15.35,15.23,15.33,2431300.0,11.0709,11.1289,11.0419,11.1144,2431300.0
2013-05-14 10:00:00,15.33,15.36,15.31,15.35,669400.0,11.1144,11.1361,11.0999,11.1289,669400.0
2013-05-14 10:30:00,15.35,15.41,15.34,15.39,722000.0,11.1289,11.1724,11.1216,11.1579,722000.0
2013-05-14 11:00:00,15.39,15.42,15.39,15.41,730500.0,11.1579,11.1796,11.1579,11.1724,730500.0
2013-05-14 11:30:00,15.41,15.43,15.4,15.43,412500.0,11.1724,11.1869,11.1651,11.1869,412500.0
2013-05-14 12:00:00,15.43,15.46,15.42,15.43,547400.0,11.1869,11.2086,11.1796,11.1869,547400.0
2013-05-14 12:30:00,15.44,15.46,15.41,15.41,348500.0,11.1941,11.2086,11.1724,11.1724,348500.0
2013-05-14 13:00:00,15.41,15.46,15.41,15.44,400800.0,11.1724,11.2086,11.1724,11.1941,400800.0
2013-05-14 13:30:00,15.45,15.46,15.43,15.45,827500.0,11.2014,11.2086,11.1869,11.2014,827500.0
2013-05-14 14:00:00,15.45,15.47,15.43,15.47,637000.0,11.2014,11.2159,11.1869,11.2159,637000.0
2013-05-14 14:30:00,15.47,15.5,15.46,15.46,834700.0,11.2159,11.2376,11.2086,11.2086,834700.0
2013-05-14 15:00:00,15.46,15.49,15.43,15.44,1438300.0,11.2086,11.2304,11.1869,11.1941,1438300.0
2013-05-14 15:30:00,15.44,15.53,15.43,15.53,2460700.0,11.1941,11.2594,11.1869,11.2594,2460700.0
2013-05-15 09:30:00,15.53,15.63,15.4,15.59,1185500.0,11.2594,11.3319,11.1651,11.3029,1185500.0
2013-05-15 10:00:00,15.58,15.65,15.58,15.59,1501500.0,11.2956,11.3464,11.2956,11.3029,1501500.0
2013-05-15 10:30:00,15.58,15.63,15.54,15.63,949000.0,11.2956,11.3319,11.2666,11.3319,949000.0
2013-05-15 11:00:00,15.63,15.69,15.61,15.68,932400.0,11.3319,11.3754,11.3174,11.3681,932400.0
2013-05-15 11:30:00,15.68,15.69,15.62,15.67,603000.0,11.3681,11.3754,11.3246,11.3609,603000.0
2013-05-15 12:00:00,15.67,15.69,15.66,15.67,463800.0,11.3609,11.3754,11.3536,11.3609,463800.0
2013-05-15 12:30:00,15.68,15.69,15.67,15.68,424800.0,11.3681,11.3754,11.3609,11.3681,424800.0
2013-05-15 13:00:00,15.68,15.68,15.6,15.62,808400.0,11.3681,11.3681,11.3101,11.3246,808400.0
2013-05-15 13:30:00,15.62,15.65,15.62,15.64,382800.0,11.3246,11.3464,11.3246,11.3391,382800.0
2013-05-15 14:00:00,15.65,15.68,15.62,15.63,631900.0,11.3464,11.3681,11.3246,11.3319,631900.0
2013-05-15 14:30:00,15.62,15.66,15.6,15.64,776000.0,11.3246,11.3536,11.3101,11.3391,776000.0
2013-05-15 15:00:00,15.65,15.68,15.62,15.68,876400.0,11.3464,11.3681,11.3246,11.3681,876400.0
2013-05-15 15:30:00,15.68,15.71,15.67,15.68,1184600.0,11.3681,11.3899,11.3609,11.3681,1184600.0
2013-05-16 09:30:00,15.67,15.74,15.57,15.72,1689900.0,11.3609,11.4116,11.2884,11.3971,1689900.0
2013-05-16 10:00:00,15.72,15.72,15.57,15.67,813700.0,11.3971,11.3971,11.2884,11.3609,813700.0
2013-05-16 10:30:00,15.68,15.76,15.64,15.74,649600.0,11.3681,11.4261,11.3391,11.4116,649600.0
2013-05-16 11:00:00,15.75,15.77,15.69,15.69,672200.0,11.4189,11.4334,11.3754,11.3754,672200.0
2013-05-16 11:30:00,15.69,15.75,15.67,15.67,542900.0,11.3754,11.4189,11.3609,11.3609,542900.0
2013-05-16 12:00:00,15.68,15.7,15.64,15.7,565600.0,11.3681,11.3826,11.3391,11.3826,565600.0
2013-05-16 12:30:00,15.69,15.7,15.68,15.7,381500.0,11.3754,11.3826,11.3681,11.3826,381500.0
2013-05-16 13:00:00,15.7,15.7,15.65,15.66,339500.0,11.3826,11.3826,11.3464,11.3536,339500.0
2013-05-16 13:30:00,15.65,15.66,15.61,15.61,534200.0,11.3464,11.3536,11.3174,11.3174,534200.0
2013-05-16 14:00:00,15.61,15.67,15.61,15.67,479000.0,11.3174,11.3609,11.3174,11.3609,479000.0
2013-05-16 14:30:00,15.67,15.67,15.56,15.57,653700.0,11.3609,11.3609,11.2811,11.2884,653700.0
2013-05-16 15:00:00,15.57,15.62,15.41,15.44,2247100.0,11.2884,11.3246,11.1724,11.1941,2247100.0
2013-05-16 15:30:00,15.44,15.46,15.31,15.44,3911800.0,11.1941,11.2086,11.0999,11.1941,3911800.0
2013-05-17 09:30:00,15.42,15.51,15.39,15.48,1873400.0,11.1796,11.2449,11.1579,11.2231,1873400.0
2013-05-17 10:00:00,15.49,15.51,15.46,15.51,1085000.0,11.2304,11.2449,11.2086,11.2449,1085000.0
2013-05-17 10:30:00,15.5,15.66,15.5,15.66,1478100.0,11.2376,11.3536,11.2376,11.3536,1478100.0
2013-05-17 11:00:00,15.65,15.82,15.63,15.78,2213600.0,11.3464,11.4696,11.3319,11.4406,2213600.0
2013-05-17 11:30:00,15.78,15.86,15.77,15.86,1198500.0,11.4406,11.4986,11.4334,11.4986,1198500.0
2013-05-17 12:00:00,15.85,15.87,15.79,15.81,843300.0,11.4914,11.5059,11.4479,11.4624,843300.0
2013-05-17 12:30:00,15.82,15.87,15.78,15.87,873000.0,11.4696,11.5059,11.4406,11.5059,873000.0
2013-05-17 13:00:00,15.87,15.9,15.85,15.89,806300.0,11.5059,11.5276,11.4914,11.5204,806300.0
2013-05-17 13:30:00,15.89,15.94,15.87,15.92,928800.0,11.5204,11.5566,11.5059,11.5421,928800.0
2013-05-17 14:00:00,15.92,15.94,15.9,15.93,963000.0,11.5421,11.5566,11.5276,11.5494,963000.0
2013-05-17 14:30:00,15.94,15.97,15.89,15.96,1090500.0,11.5566,11.5784,11.5204,11.5711,1090500.0
2013-05-17 15:00:00,15.96,16.0,15.94,15.99,1268800.0,11.5711,11.6001,11.5566,11.5929,1268800.0
2013-05-17 15:30:00,16.0,16.13,15.99,16.13,5629400.0,11.6001,11.6944,11.5929,11.6944,5629400.0
2013-05-20 09:30:00,16.06,16.25,16.05,16.19,2441200.0,11.6436,11.7814,11.6364,11.7379,2441200.0
2013-05-20 10:00:00,16.18,16.25,16.17,16.23,1694700.0,11.7306,11.7814,11.7234,11.7669,1694700.0
2013-05-20 10:30:00,16.23,16.31,16.17,16.3,1727200.0,11.7669,11.8249,11.7234,11.8176,1727200.0
2013-05-20 11:00:00,16.3,16.43,16.28,16.36,2736900.0,11.8176,11.9119,11.8031,11.8611,2736900.0
2013-05-20 11:30:00,16.36,16.36,16.32,16.34,917900.0,11.8611,11.8611,11.8321,11.8466,917900.0
2013-05-20 12:00:00,16.34,16.38,16.33,16.34,577100.0,11.8466,11.8756,11.8394,11.8466,577100.0
2013-05-20 12:30:00,16.34,16.41,16.34,16.38,865700.0,11.8466,11.8974,11.8466,11.8756,865700.0
2013-05-20 13:00:00,16.38,16.39,16.3,16.32,1080500.0,11.8756,11.8829,11.8176,11.8321,1080500.0
2013-05-20 13:30:00,16.32,16.36,16.31,16.34,768100.0,11.8321,11.8611,11.8249,11.8466,768100.0
2013-05-20 14:00:00,16.34,16.37,16.3,16.33,765300.0,11.8466,11.8684,11.8176,11.8394,765300.0
2013-05-20 14:30:00,16.34,16.37,16.3,16.3,823300.0,11.8466,11.8684,11.8176,11.8176,823300.0
2013-05-20 15:00:00,16.31,16.36,16.3,16.35,1117300.0,11.8249,11.8611,11.8176,11.8539,1117300.0
2013-05-20 15:30:00,16.35,16.37,16.28,16.3,1814000.0,11.8539,11.8684,11.8031,11.8176,1814000.0
2013-05-21 09:30:00,16.29,16.32,16.11,16.12,1391200.0,11.8104,11.8321,11.6799,11.6871,1391200.0
2013-05-21 10:00:00,16.12,16.18,16.05,16.06,1855800.0,11.6871,11.7306,11.6364,11.6436,1855800.0
2013-05-21 10:30:00,16.06,16.18,16.01,16.15,1353800.0,11.6436,11.7306,11.6074,11.7089,1353800.0
2013-05-21 11:00:00,16.14,16.16,16.09,16.13,651900.0,11.7016,11.7161,11.6654,11.6944,651900.0
2013-05-21 11:30:00,16.13,16.22,16.12,16.2,550800.0,11.6944,11.7596,11.6871,11.7451,550800.0
2013-05-21 12:00:00,16.21,16.27,16.19,16.27,564600.0,11.7524,11.7959,11.7379,11.7959,564600.0
2013-05-21 12:30:00,16.27,16.28,16.24,16.25,767900.0,11.7959,11.8031,11.7741,11.7814,767900.0
2013-05-21 13:00:00,16.24,16.26,16.21,16.22,928800.0,11.7741,11.7886,11.7524,11.7596,928800.0
2013-05-21 13:30:00,16.23,16.26,16.2,16.26,786000.0,11.7669,11.7886,11.7451,11.7886,786000.0
2013-05-21 14:00:00,16.25,16.25,16.17,16.18,754400.0,11.7814,11.7814,11.7234,11.7306,754400.0
2013-05-21 14:30:00,16.18,16.19,16.14,16.15,688000.0,11.7306,11.7379,11.7016,11.7089,688000.0
2013-05-21 15:00:00,16.15,16.18,16.1,16.16,800600.0,11.7089,11.7306,11.6726,11.7161,800600.0
2013-05-21 15:30:00,16.16,16.21,16.16,16.18,2039100.0,11.7161,11.7524,11.7161,11.7306,2039100.0
2013-05-22 09:30:00,16.2,16.27,16.15,16.23,862900.0,11.7451,11.7959,11.7089,11.7669,862900.0
2013-05-22 10:00:00,16.23,16.34,16.22,16.29,1020400.0,11.7669,11.8466,11.7596,11.8104,1020400.0
2013-05-22 10:30:00,16.29,16.3,16.15,16.21,1271600.0,11.8104,11.8176,11.7089,11.7524,1271600.0
2013-05-22 11:00:00,16.2,16.24,16.12,16.2,840200.0,11.7451,11.7741,11.6871,11.7451,840200.0
2013-05-22 11:30:00,16.19,16.22,16.13,16.15,559700.0,11.7379,11.7596,11.6944,11.7089,559700.0
2013-05-22 12:00:00,16.15,16.18,16.13,16.14,495900.0,11.7089,11.7306,11.6944,11.7016,495900.0
2013-05-22 12:30:00,16.13,16.16,16.07,16.14,543900.0,11.6944,11.7161,11.6509,11.7016,543900.0
2013-05-22 13:00:00,16.14,16.14,16.03,16.05,524000.0,11.7016,11.7016,11.6219,11.6364,524000.0
2013-05-22 13:30:00,16.04,16.08,15.94,16.03,925900.0,11.6291,11.6581,11.5566,11.6219,925900.0
2013-05-22 14:00:00,16.04,16.07,15.79,15.85,1656700.0,11.6291,11.6509,11.4479,11.4914,1656700.0
2013-05-22 14:30:00,15.86,15.88,15.76,15.85,1188000.0,11.4986,11.5131,11.4261,11.4914,1188000.0
2013-05-22 15:00:00,15.84,15.85,15.71,15.72,1028200.0,11.4841,11.4914,11.3899,11.3971,1028200.0
2013-05-22 15:30:00,15.71,15.81,15.65,15.8,2544700.0,11.3899,11.4624,11.3464,11.4551,2544700.0
2013-05-23 09:30:00,15.36,15.59,15.23,15.55,2569600.0,11.1361,11.3029,11.0419,11.2739,2569600.0
2013-05-23 10:00:00,15.54,15.63,15.5,15.54,1521600.0,11.2666,11.3319,11.2376,11.2666,1521600.0
2013-05-23 10:30:00,15.55,15.61,15.5,15.5,1012200.0,11.2739,11.3174,11.2376,11.2376,1012200.0
2013-05-23 11:00:00,15.51,15.64,15.5,15.63,770400.0,11.2449,11.3391,11.2376,11.3319,770400.0
2013-05-23 11:30:00,15.63,15.78,15.63,15.75,975400.0,11.3319,11.4406,11.3319,11.4189,975400.0
2013-05-23 12:00:00,15.74,15.79,15.73,15.78,487800.0,11.4116,11.4479,11.4044,11.4406,487800.0
2013-05-23 12:30:00,15.78,15.78,15.69,15.69,426900.0,11.4406,11.4406,11.3754,11.3754,426900.0
2013-05-23 13:00:00,15.69,15.71,15.65,15.66,578400.0,11.3754,11.3899,11.3464,11.3536,578400.0
2013-05-23 13:30:00,15.65,15.73,15.64,15.72,1078300.0,11.3464,11.4044,11.3391,11.3971,1078300.0
2013-05-23 14:00:00,15.73,15.78,15.71,15.74,828600.0,11.4044,11.4406,11.3899,11.4116,828600.0
2013-05-23 14:30:00,15.73,15.77,15.68,15.76,614500.0,11.4044,11.4334,11.3681,11.4261,614500.0
2013-05-23 15:00:00,15.76,15.79,15.7,15.76,771800.0,11.4261,11.4479,11.3826,11.4261,771800.0
2013-05-23 15:30:00,15.76,15.77,15.72,15.76,1349200.0,11.4261,11.4334,11.3971,11.4261,1349200.0
2013-05-24 09:30:00,15.6,15.74,15.55,15.61,848300.0,11.3101,11.4116,11.2739,11.3174,848300.0
2013-05-24 10:00:00,15.61,15.63,15.52,15.57,1060500.0,11.3174,11.3319,11.2521,11.2884,1060500.0
2013-05-24 10:30:00,15.57,15.62,15.51,15.58,775500.0,11.2884,11.3246,11.2449,11.2956,775500.0
2013-05-24 11:00:00,15.58,15.59,15.52,15.57,483800.0,11.2956,11.3029,11.2521,11.2884,483800.0
2013-05-24 11:30:00,15.58,15.58,15.52,15.58,426200.0,11.2956,11.2956,11.2521,11.2956,426200.0
2013-05-24 12:00:00,15.58,15.66,15.57,15.66,417700.0,11.2956,11.3536,11.2884,11.3536,417700.0
2013-05-24 12:30:00,15.66,15.67,15.63,15.66,430200.0,11.3536,11.3609,11.3319,11.3536,430200.0
2013-05-24 13:00:00,15.67,15.7,15.65,15.68,488700.0,11.3609,11.3826,11.3464,11.3681,488700.0
2013-05-24 13:30:00,15.68,15.72,15.65,15.65,446800.0,11.3681,11.3971,11.3464,11.3464,446800.0
2013-05-24 14:00:00,15.65,15.71,15.63,15.65,402800.0,11.3464,11.3899,11.3319,11.3464,402800.0
2013-05-24 14:30:00,15.66,15.67,15.62,15.65,441200.0,11.3536,11.3609,11.3246,11.3464,441200.0
2013-05-24 15:00:00,15.64,15.69,15.61,15.63,565800.0,11.3391,11.3754,11.3174,11.3319,565800.0
2013-05-24 15:30:00,15.62,15.66,15.57,15.65,1507200.0,11.3246,11.3536,11.2884,11.3464,1507200.0
2013-05-28 09:30:00,15.73,15.89,15.71,15.88,1271600.0,11.4044,11.5204,11.3899,11.5131,1271600.0
2013-05-28 10:00:00,15.88,15.97,15.87,15.92,859800.0,11.5131,11.5784,11.5059,11.5421,859800.0
2013-05-28 10:30:00,15.92,15.96,15.89,15.96,652400.0,11.5421,11.5711,11.5204,11.5711,652400.0
2013-05-28 11:00:00,15.95,15.96,15.89,15.94,482100.0,11.5639,11.5711,11.5204,11.5566,482100.0
2013-05-28 11:30:00,15.94,15.95,15.84,15.84,457500.0,11.5566,11.5639,11.4841,11.4841,457500.0
2013-05-28 12:00:00,15.85,15.9,15.82,15.87,413400.0,11.4914,11.5276,11.4696,11.5059,413400.0
2013-05-28 12:30:00,15.87,15.91,15.84,15.9,316200.0,11.5059,11.5349,11.4841,11.5276,316200.0
2013-05-28 13:00:00,15.9,15.91,15.81,15.83,411900.0,11.5276,11.5349,11.4624,11.4769,411900.0
2013-05-28 13:30:00,15.84,15.85,15.76,15.8,508900.0,11.4841,11.4914,11.4261,11.4551,508900.0
2013-05-28 14:00:00,15.79,15.8,15.71,15.77,688300.0,11.4479,11.4551,11.3899,11.4334,688300.0
2013-05-28 14:30:00,15.77,15.78,15.71,15.76,552200.0,11.4334,11.4406,11.3899,11.4261,552200.0
2013-05-28 15:00:00,15.76,15.8,15.73,15.75,859600.0,11.4261,11.4551,11.4044,11.4189,859600.0
2013-05-28 15:30:00,15.75,15.81,15.75,15.78,1334200.0,11.4189,11.4624,11.4189,11.4406,1334200.0
2013-05-29 09:30:00,15.52,15.7,15.52,15.63,1101800.0,11.3243,11.4556,11.3243,11.4046,1101800.0
2013-05-29 10:00:00,15.63,15.68,15.56,15.59,1104600.0,11.4046,11.441,11.3535,11.3754,1104600.0
2013-05-29 10:30:00,15.59,15.65,15.54,15.57,924000.0,11.3754,11.4191,11.3389,11.3608,924000.0
2013-05-29 11:00:00,15.57,15.58,15.47,15.58,992500.0,11.3608,11.3681,11.2878,11.3681,992500.0
2013-05-29 11:30:00,15.58,15.65,15.57,15.63,462500.0,11.3681,11.4191,11.3608,11.4046,462500.0
2013-05-29 12:00:00,15.63,15.65,15.54,15.56,714700.0,11.4046,11.4191,11.3389,11.3535,714700.0
2013-05-29 12:30:00,15.56,15.59,15.49,15.51,569900.0,11.3535,11.3754,11.3024,11.317,569900.0
2013-05-29 13:00:00,15.52,15.56,15.51,15.53,991500.0,11.3243,11.3535,11.317,11.3316,991500.0
2013-05-29 13:30:00,15.53,15.63,15.53,15.6,640300.0,11.3316,11.4046,11.3316,11.3827,640300.0
2013-05-29 14:00:00,15.61,15.64,15.59,15.63,523300.0,11.39,11.4119,11.3754,11.4046,523300.0
2013-05-29 14:30:00,15.63,15.64,15.6,15.62,636900.0,11.4046,11.4119,11.3827,11.3973,636900.0
2013-05-29 15:00:00,15.62,15.65,15.58,15.65,684600.0,11.3973,11.4191,11.3681,11.4191,684600.0
2013-05-29 15:30:00,15.65,15.66,15.57,15.59,1105300.0,11.4191,11.4264,11.3608,11.3754,1105300.0
2013-05-30 09:30:00,15.53,15.7,15.52,15.68,1103200.0,11.3316,11.4556,11.3243,11.441,1103200.0
2013-05-30 10:00:00,15.68,15.71,15.65,15.69,767000.0,11.441,11.4629,11.4191,11.4483,767000.0
2013-05-30 10:30:00,15.69,15.7,15.64,15.66,716200.0,11.4483,11.4556,11.4119,11.4264,716200.0
2013-05-30 11:00:00,15.67,15.68,15.6,15.64,655100.0,11.4337,11.441,11.3827,11.4119,655100.0
2013-05-30 11:30:00,15.64,15.69,15.62,15.69,416000.0,11.4119,11.4483,11.3973,11.4483,416000.0
2013-05-30 12:00:00,15.69,15.71,15.67,15.7,330200.0,11.4483,11.4629,11.4337,11.4556,330200.0
2013-05-30 12:30:00,15.7,15.72,15.67,15.7,344600.0,11.4556,11.4702,11.4337,11.4556,344600.0
2013-05-30 13:00:00,15.7,15.71,15.68,15.7,337200.0,11.4556,11.4629,11.441,11.4556,337200.0
2013-05-30 13:30:00,15.71,15.73,15.69,15.69,645500.0,11.4629,11.4775,11.4483,11.4483,645500.0
2013-05-30 14:00:00,15.69,15.7,15.65,15.7,672800.0,11.4483,11.4556,11.4191,11.4556,672800.0
2013-05-30 14:30:00,15.7,15.71,15.66,15.67,774500.0,11.4556,11.4629,11.4264,11.4337,774500.0
2013-05-30 15:00:00,15.68,15.68,15.63,15.63,643000.0,11.441,11.441,11.4046,11.4046,643000.0
2013-05-30 15:30:00,15.63,15.66,15.59,15.6,1617300.0,11.4046,11.4264,11.3754,11.3827,1617300.0
2013-05-31 09:30:00,15.54,15.64,15.43,15.54,1132900.0,11.3389,11.4119,11.2586,11.3389,1132900.0
2013-05-31 10:00:00,15.54,15.66,15.54,15.64,906600.0,11.3389,11.4264,11.3389,11.4119,906600.0
2013-05-31 10:30:00,15.65,15.65,15.58,15.61,737600.0,11.4191,11.4191,11.3681,11.39,737600.0
2013-05-31 11:00:00,15.61,15.71,15.61,15.63,657600.0,11.39,11.4629,11.39,11.4046,657600.0
2013-05-31 11:30:00,15.63,15.69,15.63,15.65,325500.0,11.4046,11.4483,11.4046,11.4191,325500.0
2013-05-31 12:00:00,15.65,15.66,15.58,15.61,368300.0,11.4191,11.4264,11.3681,11.39,368300.0
2013-05-31 12:30:00,15.61,15.63,15.59,15.59,252200.0,11.39,11.4046,11.3754,11.3754,252200.0
2013-05-31 13:00:00,15.59,15.62,15.58,15.59,233500.0,11.3754,11.3973,11.3681,11.3754,233500.0
2013-05-31 13:30:00,15.59,15.62,15.55,15.6,363100.0,11.3754,11.3973,11.3462,11.3827,363100.0
2013-05-31 14:00:00,15.6,15.61,15.55,15.6,289300.0,11.3827,11.39,11.3462,11.3827,289300.0
2013-05-31 14:30:00,15.6,15.6,15.51,15.55,546900.0,11.3827,11.3827,11.317,11.3462,546900.0
2013-05-31 15:00:00,15.55,15.57,15.52,15.52,576500.0,11.3462,11.3608,11.3243,11.3243,576500.0
2013-05-31 15:30:00,15.52,15.53,15.37,15.38,2118800.0,11.3243,11.3316,11.2148,11.2221,2118800.0
2013-06-03 09:30:00,15.42,15.6,15.38,15.55,1138100.0,11.2513,11.3827,11.2221,11.3462,1138100.0
2013-06-03 10:00:00,15.54,15.61,15.45,15.58,1183300.0,11.3389,11.39,11.2732,11.3681,1183300.0
2013-06-03 10:30:00,15.58,15.62,15.54,15.54,1846300.0,11.3681,11.3973,11.3389,11.3389,1846300.0
2013-06-03 11:00:00,15.54,15.58,15.49,15.51,1079500.0,11.3389,11.3681,11.3024,11.317,1079500.0
2013-06-03 11:30:00,15.51,15.63,15.5,15.63,658800.0,11.317,11.4046,11.3097,11.4046,658800.0
2013-06-03 12:00:00,15.63,15.65,15.58,15.59,784800.0,11.4046,11.4191,11.3681,11.3754,784800.0
2013-06-03 12:30:00,15.59,15.63,15.55,15.61,558300.0,11.3754,11.4046,11.3462,11.39,558300.0
2013-06-03 13:00:00,15.61,15.64,15.58,15.6,443100.0,11.39,11.4119,11.3681,11.3827,443100.0
2013-06-03 13:30:00,15.6,15.61,15.55,15.59,461800.0,11.3827,11.39,11.3462,11.3754,461800.0
2013-06-03 14:00:00,15.59,15.64,15.57,15.59,652500.0,11.3754,11.4119,11.3608,11.3754,652500.0
2013-06-03 14:30:00,15.59,15.65,15.57,15.62,707700.0,11.3754,11.4191,11.3608,11.3973,707700.0
2013-06-03 15:00:00,15.63,15.69,15.6,15.65,947700.0,11.4046,11.4483,11.3827,11.4191,947700.0
2013-06-03 15:30:00,15.65,15.7,15.63,15.68,1445300.0,11.4191,11.4556,11.4046,11.441,1445300.0
2013-06-04 09:30:00,15.66,15.79,15.65,15.72,735100.0,11.4264,11.5213,11.4191,11.4702,735100.0
2013-06-04 10:00:00,15.71,15.75,15.63,15.67,1572900.0,11.4629,11.4921,11.4046,11.4337,1572900.0
2013-06-04 10:30:00,15.68,15.7,15.56,15.59,824200.0,11.441,11.4556,11.3535,11.3754,824200.0
2013-06-04 11:00:00,15.58,15.67,15.55,15.64,538100.0,11.3681,11.4337,11.3462,11.4119,538100.0
2013-06-04 11:30:00,15.64,15.7,15.62,15.67,379400.0,11.4119,11.4556,11.3973,11.4337,379400.0
2013-06-04 12:00:00,15.67,15.68,15.63,15.64,472400.0,11.4337,11.441,11.4046,11.4119,472400.0
2013-06-04 12:30:00,15.64,15.68,15.63,15.64,561000.0,11.4119,11.441,11.4046,11.4119,561000.0
2013-06-04 13:00:00,15.65,15.67,15.55,15.57,551300.0,11.4191,11.4337,11.3462,11.3608,551300.0
2013-06-04 13:30:00,15.56,15.58,15.52,15.56,693100.0,11.3535,11.3681,11.3243,11.3535,693100.0
2013-06-04 14:00:00,15.55,15.56,15.45,15.46,784500.0,11.3462,11.3535,11.2732,11.2805,784500.0
2013-06-04 14:30:00,15.47,15.49,15.43,15.45,737000.0,11.2878,11.3024,11.2586,11.2732,737000.0
2013-06-04 15:00:00,15.45,15.53,15.43,15.53,747000.0,11.2732,11.3316,11.2586,11.3316,747000.0
2013-06-04 15:30:00,15.53,15.62,15.51,15.56,1545200.0,11.3316,11.3973,11.317,11.3535,1545200.0
2013-06-05 09:30:00,15.5,15.5,15.15,15.24,2668100.0,11.3097,11.3097,11.0543,11.12,2668100.0
2013-06-05 10:00:00,15.25,15.28,15.11,15.19,1450300.0,11.1273,11.1492,11.0251,11.0835,1450300.0
2013-06-05 10:30:00,15.19,15.19,15.1,15.13,1033000.0,11.0835,11.0835,11.0178,11.0397,1033000.0
2013-06-05 11:00:00,15.13,15.22,15.06,15.2,1013200.0,11.0397,11.1054,10.9886,11.0908,1013200.0
2013-06-05 11:30:00,15.2,15.21,15.13,15.14,1495100.0,11.0908,11.0981,11.0397,11.047,1495100.0
2013-06-05 12:00:00,15.14,15.15,15.04,15.08,1538200.0,11.047,11.0543,10.9741,11.0032,1538200.0
2013-06-05 12:30:00,15.08,15.1,15.03,15.04,765200.0,11.0032,11.0178,10.9668,10.9741,765200.0
2013-06-05 13:00:00,15.04,15.11,15.02,15.04,805100.0,10.9741,11.0251,10.9595,10.9741,805100.0
2013-06-05 13:30:00,15.04,15.1,15.02,15.05,548000.0,10.9741,11.0178,10.9595,10.9814,548000.0
2013-06-05 14:00:00,15.05,15.09,15.01,15.02,751300.0,10.9814,11.0105,10.9522,10.9595,751300.0
2013-06-05 14:30:00,15.02,15.1,15.01,15.09,779500.0,10.9595,11.0178,10.9522,11.0105,779500.0
2013-06-05 15:00:00,15.09,15.11,15.03,15.08,1150000.0,11.0105,11.0251,10.9668,11.0032,1150000.0
2013-06-05 15:30:00,15.08,15.11,14.96,14.97,3360500.0,11.0032,11.0251,10.9157,10.923,3360500.0
2013-06-06 09:30:00,15.02,15.1,14.95,15.0,1802900.0,10.9595,11.0178,10.9084,10.9449,1802900.0
2013-06-06 10:00:00,15.0,15.02,14.84,14.89,2459600.0,10.9449,10.9595,10.8281,10.8646,2459600.0
2013-06-06 10:30:00,14.9,15.03,14.89,15.02,899700.0,10.8719,10.9668,10.8646,10.9595,899700.0
2013-06-06 11:00:00,15.03,15.04,14.97,14.99,924000.0,10.9668,10.9741,10.923,10.9376,924000.0
2013-06-06 11:30:00,14.99,15.02,14.88,14.9,1337900.0,10.9376,10.9595,10.8573,10.8719,1337900.0
2013-06-06 12:00:00,14.9,14.93,14.82,14.85,748100.0,10.8719,10.8938,10.8135,10.8354,748100.0
2013-06-06 12:30:00,14.85,14.92,14.84,14.88,605300.0,10.8354,10.8865,10.8281,10.8573,605300.0
2013-06-06 13:00:00,14.88,14.94,14.84,14.86,1366900.0,10.8573,10.9011,10.8281,10.8427,1366900.0
2013-06-06 13:30:00,14.86,14.9,14.84,14.87,1202800.0,10.8427,10.8719,10.8281,10.85,1202800.0
2013-06-06 14:00:00,14.87,14.97,14.85,14.96,932400.0,10.85,10.923,10.8354,10.9157,932400.0
2013-06-06 14:30:00,14.97,15.02,14.92,14.96,842600.0,10.923,10.9595,10.8865,10.9157,842600.0
2013-06-06 15:00:00,14.96,15.0,14.93,15.0,1275800.0,10.9157,10.9449,10.8938,10.9449,1275800.0
2013-06-06 15:30:00,15.0,15.04,14.98,15.02,2526900.0,10.9449,10.9741,10.9303,10.9595,2526900.0
2013-06-07 09:30:00,15.1,15.2,15.1,15.19,883900.0,11.0178,11.0908,11.0178,11.0835,883900.0
2013-06-07 10:00:00,15.2,15.27,15.18,15.25,741500.0,11.0908,11.1419,11.0762,11.1273,741500.0
2013-06-07 10:30:00,15.25,15.29,15.22,15.24,899100.0,11.1273,11.1565,11.1054,11.12,899100.0
2013-06-07 11:00:00,15.24,15.28,15.24,15.27,722400.0,11.12,11.1492,11.12,11.1419,722400.0
2013-06-07 11:30:00,15.28,15.29,15.23,15.25,686400.0,11.1492,11.1565,11.1127,11.1273,686400.0
2013-06-07 12:00:00,15.25,15.27,15.23,15.25,638100.0,11.1273,11.1419,11.1127,11.1273,638100.0
2013-06-07 12:30:00,15.26,15.29,15.23,15.27,1037900.0,11.1346,11.1565,11.1127,11.1419,1037900.0
2013-06-07 13:00:00,15.27,15.28,15.22,15.23,554000.0,11.1419,11.1492,11.1054,11.1127,554000.0
2013-06-07 13:30:00,15.23,15.25,15.21,15.24,510700.0,11.1127,11.1273,11.0981,11.12,510700.0
2013-06-07 14:00:00,15.23,15.24,15.21,15.24,1125100.0,11.1127,11.12,11.0981,11.12,1125100.0
2013-06-07 14:30:00,15.24,15.29,15.22,15.28,1117500.0,11.12,11.1565,11.1054,11.1492,1117500.0
2013-06-07 15:00:00,15.28,15.34,15.25,15.34,1410400.0,11.1492,11.193,11.1273,11.193,1410400.0
2013-06-07 15:30:00,15.34,15.41,15.33,15.38,2381300.0,11.193,11.244,11.1857,11.2221,2381300.0
2013-06-10 09:30:00,15.42,15.45,15.19,15.3,1201200.0,11.2513,11.2732,11.0835,11.1638,1201200.0
2013-06-10 10:00:00,15.3,15.3,15.24,15.26,522300.0,11.1638,11.1638,11.12,11.1346,522300.0
2013-06-10 10:30:00,15.26,15.33,15.25,15.29,471300.0,11.1346,11.1857,11.1273,11.1565,471300.0
2013-06-10 11:00:00,15.3,15.34,15.29,15.32,356100.0,11.1638,11.193,11.1565,11.1784,356100.0
2013-06-10 11:30:00,15.32,15.32,15.29,15.29,264400.0,11.1784,11.1784,11.1565,11.1565,264400.0
2013-06-10 12:00:00,15.3,15.31,15.28,15.29,288900.0,11.1638,11.1711,11.1492,11.1565,288900.0
2013-06-10 12:30:00,15.3,15.3,15.21,15.22,404200.0,11.1638,11.1638,11.0981,11.1054,404200.0
2013-06-10 13:00:00,15.22,15.24,15.2,15.21,381100.0,11.1054,11.12,11.0908,11.0981,381100.0
2013-06-10 13:30:00,15.21,15.22,15.17,15.21,443900.0,11.0981,11.1054,11.0689,11.0981,443900.0
2013-06-10 14:00:00,15.21,15.24,15.2,15.24,622800.0,11.0981,11.12,11.0908,11.12,622800.0
2013-06-10 14:30:00,15.24,15.3,15.23,15.29,562100.0,11.12,11.1638,11.1127,11.1565,562100.0
2013-06-10 15:00:00,15.29,15.29,15.23,15.25,698600.0,11.1565,11.1565,11.1127,11.1273,698600.0
2013-06-10 15:30:00,15.25,15.25,15.2,15.23,1609900.0,11.1273,11.1273,11.0908,11.1127,1609900.0
2013-06-11 09:30:00,15.09,15.13,15.02,15.08,888300.0,11.0105,11.0397,10.9595,11.0032,888300.0
2013-06-11 10:00:00,15.08,15.13,15.05,15.12,663700.0,11.0032,11.0397,10.9814,11.0324,663700.0
2013-06-11 10:30:00,15.12,15.17,15.12,15.13,440200.0,11.0324,11.0689,11.0324,11.0397,440200.0
2013-06-11 11:00:00,15.13,15.22,15.12,15.21,358300.0,11.0397,11.1054,11.0324,11.0981,358300.0
2013-06-11 11:30:00,15.2,15.23,15.18,15.2,265800.0,11.0908,11.1127,11.0762,11.0908,265800.0
2013-06-11 12:00:00,15.2,15.22,15.15,15.18,272700.0,11.0908,11.1054,11.0543,11.0762,272700.0
2013-06-11 12:30:00,15.18,15.19,15.13,15.14,301000.0,11.0762,11.0835,11.0397,11.047,301000.0
2013-06-11 13:00:00,15.14,15.16,15.08,15.08,303100.0,11.047,11.0616,11.0032,11.0032,303100.0
2013-06-11 13:30:00,15.09,15.1,15.05,15.06,491500.0,11.0105,11.0178,10.9814,10.9886,491500.0
2013-06-11 14:00:00,15.05,15.08,14.98,15.08,903500.0,10.9814,11.0032,10.9303,11.0032,903500.0
2013-06-11 14:30:00,15.09,15.1,15.03,15.09,543600.0,11.0105,11.0178,10.9668,11.0105,543600.0
2013-06-11 15:00:00,15.09,15.1,15.04,15.05,462100.0,11.0105,11.0178,10.9741,10.9814,462100.0
2013-06-11 15:30:00,15.05,15.05,14.97,15.0,1523000.0,10.9814,10.9814,10.923,10.9449,1523000.0
2013-06-12 09:30:00,15.09,15.13,15.05,15.08,583900.0,11.0105,11.0397,10.9814,11.0032,583900.0
2013-06-12 10:00:00,15.08,15.08,15.0,15.06,801300.0,11.0032,11.0032,10.9449,10.9886,801300.0
2013-06-12 10:30:00,15.05,15.07,14.95,14.96,543900.0,10.9814,10.9959,10.9084,10.9157,543900.0
2013-06-12 11:00:00,14.96,14.99,14.95,14.98,406200.0,10.9157,10.9376,10.9084,10.9303,406200.0
2013-06-12 11:30:00,14.97,15.0,14.87,14.87,482200.0,10.923,10.9449,10.85,10.85,482200.0
2013-06-12 12:00:00,14.87,14.91,14.85,14.88,320700.0,10.85,10.8792,10.8354,10.8573,320700.0
2013-06-12 12:30:00,14.88,14.91,14.81,14.9,586500.0,10.8573,10.8792,10.8062,10.8719,586500.0
2013-06-12 13:00:00,14.9,14.92,14.87,14.88,348400.0,10.8719,10.8865,10.85,10.8573,348400.0
2013-06-12 13:30:00,14.88,14.9,14.84,14.86,343000.0,10.8573,10.8719,10.8281,10.8427,343000.0
2013-06-12 14:00:00,14.86,14.87,14.76,14.79,615400.0,10.8427,10.85,10.7698,10.7916,615400.0
2013-06-12 14:30:00,14.79,14.81,14.75,14.79,470800.0,10.7916,10.8062,10.7625,10.7916,470800.0
2013-06-12 15:00:00,14.79,14.81,14.75,14.78,676100.0,10.7916,10.8062,10.7625,10.7843,676100.0
2013-06-12 15:30:00,14.77,14.82,14.77,14.78,1492700.0,10.777,10.8135,10.777,10.7843,1492700.0
2013-06-13 09:30:00,14.7,14.78,14.52,14.74,1465500.0,10.726,10.7843,10.5946,10.7552,1465500.0
2013-06-13 10:00:00,14.74,14.83,14.7,14.83,720700.0,10.7552,10.8208,10.726,10.8208,720700.0
2013-06-13 10:30:00,14.82,14.88,14.81,14.84,432100.0,10.8135,10.8573,10.8062,10.8281,432100.0
2013-06-13 11:00:00,14.84,14.89,14.81,14.88,436500.0,10.8281,10.8646,10.8062,10.8573,436500.0
2013-06-13 11:30:00,14.87,14.9,14.85,14.9,304000.0,10.85,10.8719,10.8354,10.8719,304000.0
2013-06-13 12:00:00,14.9,14.96,14.89,14.95,489500.0,10.8719,10.9157,10.8646,10.9084,489500.0
2013-06-13 12:30:00,14.95,15.04,14.95,15.04,388200.0,10.9084,10.9741,10.9084,10.9741,388200.0
2013-06-13 13:00:00,15.04,15.06,15.0,15.06,647800.0,10.9741,10.9886,10.9449,10.9886,647800.0
2013-06-13 13:30:00,15.06,15.07,15.03,15.04,311700.0,10.9886,10.9959,10.9668,10.9741,311700.0
2013-06-13 14:00:00,15.05,15.11,15.04,15.09,448500.0,10.9814,11.0251,10.9741,11.0105,448500.0
2013-06-13 14:30:00,15.09,15.14,15.07,15.13,510400.0,11.0105,11.047,10.9959,11.0397,510400.0
2013-06-13 15:00:00,15.13,15.16,15.11,15.12,745800.0,11.0397,11.0616,11.0251,11.0324,745800.0
2013-06-13 15:30:00,15.12,15.18,15.08,15.1,2522100.0,11.0324,11.0762,11.0032,11.0178,2522100.0
2013-06-14 09:30:00,15.12,15.15,14.98,15.11,1025900.0,11.0324,11.0543,10.9303,11.0251,1025900.0
2013-06-14 10:00:00,15.11,15.13,15.01,15.03,409100.0,11.0251,11.0397,10.9522,10.9668,409100.0
2013-06-14 10:30:00,15.03,15.04,14.96,15.01,532300.0,10.9668,10.9741,10.9157,10.9522,532300.0
2013-06-14 11:00:00,15.0,15.05,14.99,14.99,580300.0,10.9449,10.9814,10.9376,10.9376,580300.0
2013-06-14 11:30:00,14.99,15.04,14.96,15.02,448900.0,10.9376,10.9741,10.9157,10.9595,448900.0
2013-06-14 12:00:00,15.02,15.06,14.99,15.06,500200.0,10.9595,10.9886,10.9376,10.9886,500200.0
2013-06-14 12:30:00,15.06,15.06,14.98,14.99,287100.0,10.9886,10.9886,10.9303,10.9376,287100.0
2013-06-14 13:00:00,14.98,14.98,14.9,14.91,424800.0,10.9303,10.9303,10.8719,10.8792,424800.0
2013-06-14 13:30:00,14.91,14.93,14.89,14.92,354800.0,10.8792,10.8938,10.8646,10.8865,354800.0
2013-06-14 14:00:00,14.92,14.98,14.89,14.96,380200.0,10.8865,10.9303,10.8646,10.9157,380200.0
2013-06-14 14:30:00,14.95,15.0,14.94,14.96,554300.0,10.9084,10.9449,10.9011,10.9157,554300.0
2013-06-14 15:00:00,14.95,15.0,14.94,14.94,480800.0,10.9084,10.9449,10.9011,10.9011,480800.0
2013-06-14 15:30:00,14.95,14.96,14.91,14.91,971500.0,10.9084,10.9157,10.8792,10.8792,971500.0
2013-06-17 09:30:00,15.01,15.16,15.0,15.12,840600.0,10.9522,11.0616,10.9449,11.0324,840600.0
2013-06-17 10:00:00,15.13,15.19,15.11,15.18,558500.0,11.0397,11.0835,11.0251,11.0762,558500.0
2013-06-17 10:30:00,15.19,15.21,15.15,15.19,543900.0,11.0835,11.0981,11.0543,11.0835,543900.0
2013-06-17 11:00:00,15.2,15.2,15.16,15.18,294100.0,11.0908,11.0908,11.0616,11.0762,294100.0
2013-06-17 11:30:00,15.17,15.19,15.14,15.19,349300.0,11.0689,11.0835,11.047,11.0835,349300.0
2013-06-17 12:00:00,15.18,15.2,15.18,15.2,226300.0,11.0762,11.0908,11.0762,11.0908,226300.0
2013-06-17 12:30:00,15.19,15.21,15.17,15.21,920900.0,11.0835,11.0981,11.0689,11.0981,920900.0
2013-06-17 13:00:00,15.2,15.21,15.16,15.18,307100.0,11.0908,11.0981,11.0616,11.0762,307100.0
2013-06-17 13:30:00,15.18,15.19,15.16,15.16,268100.0,11.0762,11.0835,11.0616,11.0616,268100.0
2013-06-17 14:00:00,15.16,15.17,15.06,15.08,391200.0,11.0616,11.0689,10.9886,11.0032,391200.0
2013-06-17 14:30:00,15.07,15.09,14.98,14.99,537200.0,10.9959,11.0105,10.9303,10.9376,537200.0
2013-06-17 15:00:00,14.99,15.05,14.98,15.05,488300.0,10.9376,10.9814,10.9303,10.9814,488300.0
2013-06-17 15:30:00,15.04,15.13,15.04,15.1,1485700.0,10.9741,11.0397,10.9741,11.0178,1485700.0
2013-06-18 09:30:00,15.1,15.2,15.09,15.14,849300.0,11.0178,11.0908,11.0105,11.047,849300.0
2013-06-18 10:00:00,15.13,15.16,15.1,15.15,873900.0,11.0397,11.0616,11.0178,11.0543,873900.0
2013-06-18 10:30:00,15.15,15.2,15.14,15.15,562400.0,11.0543,11.0908,11.047,11.0543,562400.0
2013-06-18 11:00:00,15.15,15.19,15.13,15.19,501200.0,11.0543,11.0835,11.0397,11.0835,501200.0
2013-06-18 11:30:00,15.19,15.22,15.15,15.15,426400.0,11.0835,11.1054,11.0543,11.0543,426400.0
2013-06-18 12:00:00,15.15,15.16,15.12,15.13,406500.0,11.0543,11.0616,11.0324,11.0397,406500.0
2013-06-18 12:30:00,15.13,15.19,15.13,15.16,651200.0,11.0397,11.0835,11.0397,11.0616,651200.0
2013-06-18 13:00:00,15.16,15.17,15.11,15.15,445400.0,11.0616,11.0689,11.0251,11.0543,445400.0
2013-06-18 13:30:00,15.14,15.15,15.1,15.14,524400.0,11.047,11.0543,11.0178,11.047,524400.0
2013-06-18 14:00:00,15.14,15.17,15.12,15.17,709900.0,11.047,11.0689,11.0324,11.0689,709900.0
2013-06-18 14:30:00,15.16,15.2,15.16,15.19,495200.0,11.0616,11.0908,11.0616,11.0835,495200.0
2013-06-18 15:00:00,15.18,15.2,15.15,15.15,1053900.0,11.0762,11.0908,11.0543,11.0543,1053900.0
2013-06-18 15:30:00,15.15,15.19,15.13,15.18,2001800.0,11.0543,11.0835,11.0397,11.0762,2001800.0
2013-06-19 09:30:00,15.2,15.25,14.95,15.01,1447000.0,11.0908,11.1273,10.9084,10.9522,1447000.0
2013-06-19 10:00:00,15.0,15.05,14.96,15.03,576500.0,10.9449,10.9814,10.9157,10.9668,576500.0
2013-06-19 10:30:00,15.03,15.03,14.92,14.93,590400.0,10.9668,10.9668,10.8865,10.8938,590400.0
2013-06-19 11:00:00,14.94,14.98,14.93,14.96,562000.0,10.9011,10.9303,10.8938,10.9157,562000.0
2013-06-19 11:30:00,14.95,14.96,14.9,14.91,572400.0,10.9084,10.9157,10.8719,10.8792,572400.0
2013-06-19 12:00:00,14.91,14.94,14.91,14.94,351000.0,10.8792,10.9011,10.8792,10.9011,351000.0
2013-06-19 12:30:00,14.94,14.97,14.93,14.95,550000.0,10.9011,10.923,10.8938,10.9084,550000.0
2013-06-19 13:00:00,14.96,15.04,14.95,15.02,593300.0,10.9157,10.9741,10.9084,10.9595,593300.0
2013-06-19 13:30:00,15.02,15.09,15.01,15.06,674600.0,10.9595,11.0105,10.9522,10.9886,674600.0
2013-06-19 14:00:00,15.07,15.08,14.95,15.02,1378100.0,10.9959,11.0032,10.9084,10.9595,1378100.0
2013-06-19 14:30:00,15.01,15.05,14.89,14.92,1501400.0,10.9522,10.9814,10.8646,10.8865,1501400.0
2013-06-19 15:00:00,14.92,15.0,14.89,15.0,1070800.0,10.8865,10.9449,10.8646,10.9449,1070800.0
2013-06-19 15:30:00,15.0,15.0,14.88,14.92,2438700.0,10.9449,10.9449,10.8573,10.8865,2438700.0
2013-06-20 09:30:00,14.69,14.83,14.62,14.83,1463700.0,10.7187,10.8208,10.6676,10.8208,1463700.0
2013-06-20 10:00:00,14.83,14.89,14.74,14.77,1675000.0,10.8208,10.8646,10.7552,10.777,1675000.0
2013-06-20 10:30:00,14.76,14.78,14.7,14.72,1142800.0,10.7698,10.7843,10.726,10.7406,1142800.0
2013-06-20 11:00:00,14.72,14.73,14.62,14.68,943400.0,10.7406,10.7479,10.6676,10.7114,943400.0
2013-06-20 11:30:00,14.69,14.72,14.67,14.69,473700.0,10.7187,10.7406,10.7041,10.7187,473700.0
2013-06-20 12:00:00,14.69,14.7,14.65,14.68,1059800.0,10.7187,10.726,10.6895,10.7114,1059800.0
2013-06-20 12:30:00,14.69,14.72,14.61,14.61,538300.0,10.7187,10.7406,10.6603,10.6603,538300.0
2013-06-20 13:00:00,14.62,14.62,14.53,14.53,981000.0,10.6676,10.6676,10.6019,10.6019,981000.0
2013-06-20 13:30:00,14.54,14.59,14.47,14.5,1586400.0,10.6092,10.6457,10.5582,10.58,1586400.0
2013-06-20 14:00:00,14.5,14.52,14.37,14.37,1751600.0,10.58,10.5946,10.4852,10.4852,1751600.0
2013-06-20 14:30:00,14.37,14.41,14.3,14.32,1349600.0,10.4852,10.5144,10.4341,10.4487,1349600.0
2013-06-20 15:00:00,14.33,14.36,14.26,14.27,1731000.0,10.456,10.4779,10.4049,10.4122,1731000.0
2013-06-20 15:30:00,14.27,14.36,14.24,14.31,2972300.0,10.4122,10.4779,10.3903,10.4414,2972300.0
2013-06-21 09:30:00,14.43,14.44,14.2,14.21,3050300.0,10.529,10.5363,10.3611,10.3684,3050300.0
2013-06-21 10:00:00,14.21,14.27,14.18,14.19,1540200.0,10.3684,10.4122,10.3465,10.3538,1540200.0
2013-06-21 10:30:00,14.19,14.23,14.14,14.2,849100.0,10.3538,10.383,10.3174,10.3611,849100.0
2013-06-21 11:00:00,14.2,14.21,14.12,14.14,807200.0,10.3611,10.3684,10.3028,10.3174,807200.0
2013-06-21 11:30:00,14.14,14.21,14.12,14.19,942600.0,10.3174,10.3684,10.3028,10.3538,942600.0
2013-06-21 12:00:00,14.19,14.29,14.19,14.27,608700.0,10.3538,10.4268,10.3538,10.4122,608700.0
2013-06-21 12:30:00,14.27,14.38,14.25,14.38,498200.0,10.4122,10.4925,10.3976,10.4925,498200.0
2013-06-21 13:00:00,14.38,14.42,14.34,14.38,464000.0,10.4925,10.5217,10.4633,10.4925,464000.0
2013-06-21 13:30:00,14.38,14.4,14.3,14.32,695000.0,10.4925,10.5071,10.4341,10.4487,695000.0
2013-06-21 14:00:00,14.32,14.34,14.29,14.34,448500.0,10.4487,10.4633,10.4268,10.4633,448500.0
2013-06-21 14:30:00,14.34,14.34,14.25,14.27,620100.0,10.4633,10.4633,10.3976,10.4122,620100.0
2013-06-21 15:00:00,14.28,14.34,14.27,14.31,679900.0,10.4195,10.4633,10.4122,10.4414,679900.0
2013-06-21 15:30:00,14.31,14.32,14.23,14.27,1923600.0,10.4414,10.4487,10.383,10.4122,1923600.0
2013-06-24 09:30:00,14.09,14.19,14.01,14.11,1635600.0,10.2809,10.3538,10.2225,10.2955,1635600.0
2013-06-24 10:00:00,14.1,14.1,13.96,13.99,1198200.0,10.2882,10.2882,10.186,10.2079,1198200.0
2013-06-24 10:30:00,13.99,14.08,13.96,14.04,657900.0,10.2079,10.2736,10.186,10.2444,657900.0
2013-06-24 11:00:00,14.04,14.06,13.94,13.97,540600.0,10.2444,10.259,10.1714,10.1933,540600.0
2013-06-24 11:30:00,13.96,14.0,13.93,13.96,867800.0,10.186,10.2152,10.1641,10.186,867800.0
2013-06-24 12:00:00,13.96,13.99,13.86,13.93,713500.0,10.186,10.2079,10.1131,10.1641,713500.0
2013-06-24 12:30:00,13.93,14.0,13.93,13.98,339300.0,10.1641,10.2152,10.1641,10.2006,339300.0
2013-06-24 13:00:00,13.98,13.98,13.91,13.93,481400.0,10.2006,10.2006,10.1495,10.1641,481400.0
2013-06-24 13:30:00,13.93,13.99,13.93,13.97,502800.0,10.1641,10.2079,10.1641,10.1933,502800.0
2013-06-24 14:00:00,13.97,14.06,13.95,14.06,840600.0,10.1933,10.259,10.1787,10.259,840600.0
2013-06-24 14:30:00,14.05,14.1,14.01,14.04,617800.0,10.2517,10.2882,10.2225,10.2444,617800.0
2013-06-24 15:00:00,14.04,14.06,13.98,13.98,535400.0,10.2444,10.259,10.2006,10.2006,535400.0
2013-06-24 15:30:00,13.98,14.04,13.95,13.96,1635200.0,10.2006,10.2444,10.1787,10.186,1635200.0
2013-06-25 09:30:00,14.08,14.14,13.92,14.0,1190600.0,10.2736,10.3174,10.1568,10.2152,1190600.0
2013-06-25 10:00:00,14.0,14.04,13.95,14.02,790100.0,10.2152,10.2444,10.1787,10.2298,790100.0
2013-06-25 10:30:00,14.01,14.09,13.99,14.09,597300.0,10.2225,10.2809,10.2079,10.2809,597300.0
2013-06-25 11:00:00,14.09,14.12,14.06,14.07,554400.0,10.2809,10.3028,10.259,10.2663,554400.0
2013-06-25 11:30:00,14.07,14.13,14.06,14.13,391100.0,10.2663,10.3101,10.259,10.3101,391100.0
2013-06-25 12:00:00,14.13,14.21,14.11,14.18,416400.0,10.3101,10.3684,10.2955,10.3465,416400.0
2013-06-25 12:30:00,14.18,14.22,14.16,14.16,304700.0,10.3465,10.3757,10.332,10.332,304700.0
2013-06-25 13:00:00,14.17,14.17,14.1,14.13,318800.0,10.3393,10.3393,10.2882,10.3101,318800.0
2013-06-25 13:30:00,14.12,14.16,14.11,14.14,258200.0,10.3028,10.332,10.2955,10.3174,258200.0
2013-06-25 14:00:00,14.14,14.19,14.13,14.19,343900.0,10.3174,10.3538,10.3101,10.3538,343900.0
2013-06-25 14:30:00,14.18,14.22,14.16,14.18,434100.0,10.3465,10.3757,10.332,10.3465,434100.0
2013-06-25 15:00:00,14.18,14.23,14.16,14.23,646800.0,10.3465,10.383,10.332,10.383,646800.0
2013-06-25 15:30:00,14.23,14.24,14.2,14.2,1585200.0,10.383,10.3903,10.3611,10.3611,1585200.0
2013-06-26 09:30:00,14.27,14.32,14.14,14.19,883600.0,10.4122,10.4487,10.3174,10.3538,883600.0
2013-06-26 10:00:00,14.2,14.21,14.11,14.11,709800.0,10.3611,10.3684,10.2955,10.2955,709800.0
2013-06-26 10:30:00,14.11,14.13,14.08,14.13,424300.0,10.2955,10.3101,10.2736,10.3101,424300.0
2013-06-26 11:00:00,14.12,14.19,14.09,14.16,372800.0,10.3028,10.3538,10.2809,10.332,372800.0
2013-06-26 11:30:00,14.17,14.18,14.14,14.17,404300.0,10.3393,10.3465,10.3174,10.3393,404300.0
2013-06-26 12:00:00,14.17,14.21,14.15,14.21,673400.0,10.3393,10.3684,10.3247,10.3684,673400.0
2013-06-26 12:30:00,14.21,14.27,14.2,14.2,680200.0,10.3684,10.4122,10.3611,10.3611,680200.0
2013-06-26 13:00:00,14.2,14.27,14.17,14.26,1270000.0,10.3611,10.4122,10.3393,10.4049,1270000.0
2013-06-26 13:30:00,14.27,14.28,14.23,14.27,457400.0,10.4122,10.4195,10.383,10.4122,457400.0
2013-06-26 14:00:00,14.28,14.3,14.26,14.29,643400.0,10.4195,10.4341,10.4049,10.4268,643400.0
2013-06-26 14:30:00,14.29,14.3,14.25,14.26,468900.0,10.4268,10.4341,10.3976,10.4049,468900.0
2013-06-26 15:00:00,14.28,14.3,14.26,14.3,579500.0,10.4195,10.4341,10.4049,10.4341,579500.0
2013-06-26 15:30:00,14.3,14.34,14.29,14.32,1782600.0,10.4341,10.4633,10.4268,10.4487,1782600.0
2013-06-27 09:30:00,14.44,14.49,14.41,14.42,590700.0,10.5363,10.5727,10.5144,10.5217,590700.0
2013-06-27 10:00:00,14.42,14.43,14.32,14.42,440000.0,10.5217,10.529,10.4487,10.5217,440000.0
2013-06-27 10:30:00,14.42,14.45,14.34,14.35,338700.0,10.5217,10.5436,10.4633,10.4706,338700.0
2013-06-27 11:00:00,14.34,14.39,14.32,14.33,334700.0,10.4633,10.4998,10.4487,10.456,334700.0
2013-06-27 11:30:00,14.33,14.39,14.33,14.39,256200.0,10.456,10.4998,10.456,10.4998,256200.0
2013-06-27 12:00:00,14.39,14.39,14.32,14.33,318400.0,10.4998,10.4998,10.4487,10.456,318400.0
2013-06-27 12:30:00,14.33,14.37,14.32,14.36,225000.0,10.456,10.4852,10.4487,10.4779,225000.0
2013-06-27 13:00:00,14.36,14.41,14.35,14.41,270000.0,10.4779,10.5144,10.4706,10.5144,270000.0
2013-06-27 13:30:00,14.41,14.43,14.35,14.35,242600.0,10.5144,10.529,10.4706,10.4706,242600.0
2013-06-27 14:00:00,14.35,14.37,14.32,14.37,345100.0,10.4706,10.4852,10.4487,10.4852,345100.0
2013-06-27 14:30:00,14.37,14.38,14.33,14.34,329800.0,10.4852,10.4925,10.456,10.4633,329800.0
2013-06-27 15:00:00,14.34,14.34,14.3,14.34,412900.0,10.4633,10.4633,10.4341,10.4633,412900.0
2013-06-27 15:30:00,14.34,14.34,14.28,14.31,1891300.0,10.4633,10.4633,10.4195,10.4414,1891300.0
2013-06-28 09:30:00,14.26,14.3,14.17,14.18,779300.0,10.4049,10.4341,10.3393,10.3465,779300.0
2013-06-28 10:00:00,14.18,14.2,14.12,14.2,669600.0,10.3465,10.3611,10.3028,10.3611,669600.0
2013-06-28 10:30:00,14.2,14.24,14.13,14.22,661700.0,10.3611,10.3903,10.3101,10.3757,661700.0
2013-06-28 11:00:00,14.22,14.25,14.18,14.18,341400.0,10.3757,10.3976,10.3465,10.3465,341400.0
2013-06-28 11:30:00,14.18,14.25,14.18,14.25,314100.0,10.3465,10.3976,10.3465,10.3976,314100.0
2013-06-28 12:00:00,14.24,14.25,14.14,14.15,573700.0,10.3903,10.3976,10.3174,10.3247,573700.0
2013-06-28 12:30:00,14.15,14.15,14.13,14.14,675700.0,10.3247,10.3247,10.3101,10.3174,675700.0
2013-06-28 13:00:00,14.14,14.22,14.13,14.22,461700.0,10.3174,10.3757,10.3101,10.3757,461700.0
2013-06-28 13:30:00,14.22,14.29,14.22,14.28,295600.0,10.3757,10.4268,10.3757,10.4195,295600.0
2013-06-28 14:00:00,14.28,14.32,14.24,14.26,325200.0,10.4195,10.4487,10.3903,10.4049,325200.0
2013-06-28 14:30:00,14.26,14.36,14.26,14.36,724300.0,10.4049,10.4779,10.4049,10.4779,724300.0
2013-06-28 15:00:00,14.35,14.36,14.3,14.34,792300.0,10.4706,10.4779,10.4341,10.4633,792300.0
2013-06-28 15:30:00,14.34,14.35,14.23,14.24,3445400.0,10.4633,10.4706,10.383,10.3903,3445400.0
2013-07-01 09:30:00,14.36,14.39,14.29,14.35,555000.0,10.4779,10.4998,10.4268,10.4706,555000.0
2013-07-01 10:00:00,14.35,14.49,14.34,14.45,575200.0,10.4706,10.5727,10.4633,10.5436,575200.0
2013-07-01 10:30:00,14.45,14.5,14.45,14.46,409500.0,10.5436,10.58,10.5436,10.5509,409500.0
2013-07-01 11:00:00,14.46,14.52,14.45,14.51,318200.0,10.5509,10.5946,10.5436,10.5873,318200.0
2013-07-01 11:30:00,14.51,14.54,14.5,14.53,509500.0,10.5873,10.6092,10.58,10.6019,509500.0
2013-07-01 12:00:00,14.53,14.55,14.49,14.49,473900.0,10.6019,10.6165,10.5727,10.5727,473900.0
2013-07-01 12:30:00,14.49,14.52,14.49,14.5,379100.0,10.5727,10.5946,10.5727,10.58,379100.0
2013-07-01 13:00:00,14.5,14.54,14.49,14.51,388400.0,10.58,10.6092,10.5727,10.5873,388400.0
2013-07-01 13:30:00,14.52,14.53,14.45,14.45,270300.0,10.5946,10.6019,10.5436,10.5436,270300.0
2013-07-01 14:00:00,14.45,14.49,14.44,14.47,343500.0,10.5436,10.5727,10.5363,10.5582,343500.0
2013-07-01 14:30:00,14.48,14.53,14.47,14.52,350500.0,10.5654,10.6019,10.5582,10.5946,350500.0
2013-07-01 15:00:00,14.51,14.53,14.47,14.47,399000.0,10.5873,10.6019,10.5582,10.5582,399000.0
2013-07-01 15:30:00,14.47,14.48,14.4,14.44,1279500.0,10.5582,10.5654,10.5071,10.5363,1279500.0
2013-07-02 09:30:00,14.45,14.52,14.36,14.45,540900.0,10.5436,10.5946,10.4779,10.5436,540900.0
2013-07-02 10:00:00,14.45,14.52,14.38,14.52,540900.0,10.5436,10.5946,10.4925,10.5946,540900.0
2013-07-02 10:30:00,14.51,14.53,14.46,14.52,375500.0,10.5873,10.6019,10.5509,10.5946,375500.0
2013-07-02 11:00:00,14.52,14.55,14.49,14.51,398500.0,10.5946,10.6165,10.5727,10.5873,398500.0
2013-07-02 11:30:00,14.51,14.53,14.49,14.49,272100.0,10.5873,10.6019,10.5727,10.5727,272100.0
2013-07-02 12:00:00,14.49,14.5,14.41,14.43,286500.0,10.5727,10.58,10.5144,10.529,286500.0
2013-07-02 12:30:00,14.43,14.47,14.42,14.43,317700.0,10.529,10.5582,10.5217,10.529,317700.0
2013-07-02 13:00:00,14.42,14.47,14.4,14.45,431100.0,10.5217,10.5582,10.5071,10.5436,431100.0
2013-07-02 13:30:00,14.45,14.46,14.4,14.42,369000.0,10.5436,10.5509,10.5071,10.5217,369000.0
2013-07-02 14:00:00,14.42,14.42,14.31,14.32,366500.0,10.5217,10.5217,10.4414,10.4487,366500.0
2013-07-02 14:30:00,14.31,14.41,14.3,14.39,583600.0,10.4414,10.5144,10.4341,10.4998,583600.0
2013-07-02 15:00:00,14.39,14.4,14.36,14.38,616000.0,10.4998,10.5071,10.4779,10.4925,616000.0
2013-07-02 15:30:00,14.37,14.42,14.33,14.4,1598400.0,10.4852,10.5217,10.456,10.5071,1598400.0
2013-07-03 09:30:00,14.31,14.31,14.2,14.2,1019000.0,10.4414,10.4414,10.3611,10.3611,1019000.0
2013-07-03 10:00:00,14.2,14.24,14.1,14.21,1180100.0,10.3611,10.3903,10.2882,10.3684,1180100.0
2013-07-03 10:30:00,14.22,14.22,14.18,14.19,403100.0,10.3757,10.3757,10.3465,10.3538,403100.0
2013-07-03 11:00:00,14.19,14.21,14.18,14.2,340000.0,10.3538,10.3684,10.3465,10.3611,340000.0
2013-07-03 11:30:00,14.2,14.27,14.19,14.25,776800.0,10.3611,10.4122,10.3538,10.3976,776800.0
2013-07-03 12:00:00,14.25,14.26,14.23,14.25,879700.0,10.3976,10.4049,10.383,10.3976,879700.0
2013-07-03 12:30:00,14.26,14.28,14.21,14.27,1026100.0,10.4049,10.4195,10.3684,10.4122,1026100.0
2013-07-05 09:30:00,14.42,14.49,14.37,14.48,764000.0,10.5217,10.5727,10.4852,10.5654,764000.0
2013-07-05 10:00:00,14.47,14.49,14.39,14.42,651300.0,10.5582,10.5727,10.4998,10.5217,651300.0
2013-07-05 10:30:00,14.42,14.46,14.36,14.46,370100.0,10.5217,10.5509,10.4779,10.5509,370100.0
2013-07-05 11:00:00,14.46,14.48,14.42,14.44,325100.0,10.5509,10.5654,10.5217,10.5363,325100.0
2013-07-05 11:30:00,14.44,14.5,14.42,14.49,272400.0,10.5363,10.58,10.5217,10.5727,272400.0
2013-07-05 12:00:00,14.49,14.51,14.49,14.5,193400.0,10.5727,10.5873,10.5727,10.58,193400.0
2013-07-05 12:30:00,14.49,14.52,14.48,14.52,257800.0,10.5727,10.5946,10.5654,10.5946,257800.0
2013-07-05 13:00:00,14.52,14.55,14.5,14.54,351900.0,10.5946,10.6165,10.58,10.6092,351900.0
2013-07-05 13:30:00,14.54,14.55,14.51,14.54,238900.0,10.6092,10.6165,10.5873,10.6092,238900.0
2013-07-05 14:00:00,14.53,14.58,14.53,14.55,342600.0,10.6019,10.6384,10.6019,10.6165,342600.0
2013-07-05 14:30:00,14.56,14.57,14.52,14.54,250800.0,10.6238,10.6311,10.5946,10.6092,250800.0
2013-07-05 15:00:00,14.54,14.54,14.44,14.44,213200.0,10.6092,10.6092,10.5363,10.5363,213200.0
2013-07-05 15:30:00,14.44,14.53,14.44,14.53,841100.0,10.5363,10.6019,10.5363,10.6019,841100.0
2013-07-08 09:30:00,14.62,14.65,14.46,14.54,612700.0,10.6676,10.6895,10.5509,10.6092,612700.0
2013-07-08 10:00:00,14.54,14.61,14.53,14.6,447600.0,10.6092,10.6603,10.6019,10.653,447600.0
2013-07-08 10:30:00,14.6,14.62,14.57,14.58,429300.0,10.653,10.6676,10.6311,10.6384,429300.0
2013-07-08 11:00:00,14.59,14.63,14.57,14.57,224000.0,10.6457,10.6749,10.6311,10.6311,224000.0
2013-07-08 11:30:00,14.57,14.58,14.53,14.54,295800.0,10.6311,10.6384,10.6019,10.6092,295800.0
2013-07-08 12:00:00,14.54,14.55,14.48,14.52,312800.0,10.6092,10.6165,10.5654,10.5946,312800.0
2013-07-08 12:30:00,14.51,14.55,14.51,14.53,157300.0,10.5873,10.6165,10.5873,10.6019,157300.0
2013-07-08 13:00:00,14.53,14.53,14.5,14.51,292000.0,10.6019,10.6019,10.58,10.5873,292000.0
2013-07-08 13:30:00,14.51,14.57,14.51,14.57,209300.0,10.5873,10.6311,10.5873,10.6311,209300.0
2013-07-08 14:00:00,14.57,14.57,14.52,14.53,326500.0,10.6311,10.6311,10.5946,10.6019,326500.0
2013-07-08 14:30:00,14.53,14.55,14.53,14.54,203000.0,10.6019,10.6165,10.6019,10.6092,203000.0
2013-07-08 15:00:00,14.54,14.54,14.52,14.53,360900.0,10.6092,10.6092,10.5946,10.6019,360900.0
2013-07-08 15:30:00,14.53,14.55,14.49,14.54,1363500.0,10.6019,10.6165,10.5727,10.6092,1363500.0
2013-07-09 09:30:00,14.63,14.72,14.63,14.72,676800.0,10.6749,10.7406,10.6749,10.7406,676800.0
2013-07-09 10:00:00,14.71,14.75,14.68,14.71,774900.0,10.7333,10.7625,10.7114,10.7333,774900.0
2013-07-09 10:30:00,14.71,14.75,14.7,14.74,733500.0,10.7333,10.7625,10.726,10.7552,733500.0
2013-07-09 11:00:00,14.74,14.78,14.71,14.76,1243900.0,10.7552,10.7843,10.7333,10.7698,1243900.0
2013-07-09 11:30:00,14.76,14.82,14.76,14.8,612500.0,10.7698,10.8135,10.7698,10.7989,612500.0
2013-07-09 12:00:00,14.81,14.89,14.78,14.86,1462200.0,10.8062,10.8646,10.7843,10.8427,1462200.0
2013-07-09 12:30:00,14.86,14.89,14.83,14.88,856200.0,10.8427,10.8646,10.8208,10.8573,856200.0
2013-07-09 13:00:00,14.88,14.88,14.8,14.81,447000.0,10.8573,10.8573,10.7989,10.8062,447000.0
2013-07-09 13:30:00,14.81,14.85,14.8,14.84,396500.0,10.8062,10.8354,10.7989,10.8281,396500.0
2013-07-09 14:00:00,14.84,14.87,14.81,14.87,539900.0,10.8281,10.85,10.8062,10.85,539900.0
2013-07-09 14:30:00,14.86,14.87,14.82,14.82,362700.0,10.8427,10.85,10.8135,10.8135,362700.0
2013-07-09 15:00:00,14.82,14.84,14.8,14.8,457600.0,10.8135,10.8281,10.7989,10.7989,457600.0
2013-07-09 15:30:00,14.8,14.83,14.73,14.78,2188700.0,10.7989,10.8208,10.7479,10.7843,2188700.0
2013-07-10 09:30:00,14.83,14.83,14.66,14.78,706100.0,10.8208,10.8208,10.6968,10.7843,706100.0
2013-07-10 10:00:00,14.79,14.88,14.77,14.79,548300.0,10.7916,10.8573,10.777,10.7916,548300.0
2013-07-10 10:30:00,14.79,14.82,14.77,14.82,266000.0,10.7916,10.8135,10.777,10.8135,266000.0
2013-07-10 11:00:00,14.82,14.82,14.74,14.76,237900.0,10.8135,10.8135,10.7552,10.7698,237900.0
2013-07-10 11:30:00,14.75,14.79,14.75,14.79,310500.0,10.7625,10.7916,10.7625,10.7916,310500.0
2013-07-10 12:00:00,14.78,14.82,14.76,14.77,257400.0,10.7843,10.8135,10.7698,10.777,257400.0
2013-07-10 12:30:00,14.77,14.79,14.76,14.77,149200.0,10.777,10.7916,10.7698,10.777,149200.0
2013-07-10 13:00:00,14.78,14.79,14.76,14.78,244100.0,10.7843,10.7916,10.7698,10.7843,244100.0
2013-07-10 13:30:00,14.78,14.8,14.77,14.79,207300.0,10.7843,10.7989,10.777,10.7916,207300.0
2013-07-10 14:00:00,14.78,14.85,14.77,14.8,999300.0,10.7843,10.8354,10.777,10.7989,999300.0
2013-07-10 14:30:00,14.81,14.81,14.73,14.78,474800.0,10.8062,10.8062,10.7479,10.7843,474800.0
2013-07-10 15:00:00,14.78,14.82,14.75,14.8,426300.0,10.7843,10.8135,10.7625,10.7989,426300.0
2013-07-10 15:30:00,14.79,14.81,14.77,14.79,1092100.0,10.7916,10.8062,10.777,10.7916,1092100.0
2013-07-11 09:30:00,15.0,15.01,14.85,14.99,1015100.0,10.9449,10.9522,10.8354,10.9376,1015100.0
2013-07-11 10:00:00,15.0,15.0,14.94,14.96,533300.0,10.9449,10.9449,10.9011,10.9157,533300.0
2013-07-11 10:30:00,14.97,14.98,14.92,14.96,471200.0,10.923,10.9303,10.8865,10.9157,471200.0
2013-07-11 11:00:00,14.96,14.98,14.93,14.98,245700.0,10.9157,10.9303,10.8938,10.9303,245700.0
2013-07-11 11:30:00,14.98,15.0,14.96,15.0,239300.0,10.9303,10.9449,10.9157,10.9449,239300.0
2013-07-11 12:00:00,15.0,15.0,14.97,14.98,193600.0,10.9449,10.9449,10.923,10.9303,193600.0
2013-07-11 12:30:00,14.98,14.98,14.94,14.97,289400.0,10.9303,10.9303,10.9011,10.923,289400.0
2013-07-11 13:00:00,14.98,14.98,14.93,14.93,497600.0,10.9303,10.9303,10.8938,10.8938,497600.0
2013-07-11 13:30:00,14.94,14.96,14.92,14.95,692600.0,10.9011,10.9157,10.8865,10.9084,692600.0
2013-07-11 14:00:00,14.95,15.01,14.94,15.0,564500.0,10.9084,10.9522,10.9011,10.9449,564500.0
2013-07-11 14:30:00,15.0,15.06,14.99,15.04,761100.0,10.9449,10.9886,10.9376,10.9741,761100.0
2013-07-11 15:00:00,15.04,15.08,15.03,15.07,725700.0,10.9741,11.0032,10.9668,10.9959,725700.0
2013-07-11 15:30:00,15.07,15.07,15.02,15.05,1637700.0,10.9959,10.9959,10.9595,10.9814,1637700.0
2013-07-12 09:30:00,15.02,15.08,14.95,14.99,510700.0,10.9595,11.0032,10.9084,10.9376,510700.0
2013-07-12 10:00:00,14.99,14.99,14.88,14.89,584200.0,10.9376,10.9376,10.8573,10.8646,584200.0
2013-07-12 10:30:00,14.88,14.95,14.88,14.89,409800.0,10.8573,10.9084,10.8573,10.8646,409800.0
2013-07-12 11:00:00,14.89,14.9,14.86,14.87,376500.0,10.8646,10.8719,10.8427,10.85,376500.0
2013-07-12 11:30:00,14.87,14.93,14.86,14.92,474700.0,10.85,10.8938,10.8427,10.8865,474700.0
2013-07-12 12:00:00,14.92,14.92,14.88,14.89,278200.0,10.8865,10.8865,10.8573,10.8646,278200.0
2013-07-12 12:30:00,14.88,14.91,14.87,14.9,205800.0,10.8573,10.8792,10.85,10.8719,205800.0
2013-07-12 13:00:00,14.91,14.92,14.88,14.92,256000.0,10.8792,10.8865,10.8573,10.8865,256000.0
2013-07-12 13:30:00,14.92,14.93,14.91,14.91,244100.0,10.8865,10.8938,10.8792,10.8792,244100.0
2013-07-12 14:00:00,14.93,14.93,14.87,14.88,342600.0,10.8938,10.8938,10.85,10.8573,342600.0
2013-07-12 14:30:00,14.88,14.9,14.87,14.9,328500.0,10.8573,10.8719,10.85,10.8719,328500.0
2013-07-12 15:00:00,14.9,14.92,14.89,14.92,677600.0,10.8719,10.8865,10.8646,10.8865,677600.0
2013-07-12 15:30:00,14.92,15.06,14.92,15.02,2376900.0,10.8865,10.9886,10.8865,10.9595,2376900.0
2013-07-15 09:30:00,15.09,15.09,14.96,14.99,843700.0,11.0105,11.0105,10.9157,10.9376,843700.0
2013-07-15 10:00:00,14.99,15.1,14.97,15.07,506200.0,10.9376,11.0178,10.923,10.9959,506200.0
2013-07-15 10:30:00,15.07,15.1,15.06,15.07,336100.0,10.9959,11.0178,10.9886,10.9959,336100.0
2013-07-15 11:00:00,15.08,15.14,15.07,15.14,389100.0,11.0032,11.047,10.9959,11.047,389100.0
2013-07-15 11:30:00,15.14,15.17,15.11,15.13,345100.0,11.047,11.0689,11.0251,11.0397,345100.0
2013-07-15 12:00:00,15.13,15.14,15.12,15.13,179200.0,11.0397,11.047,11.0324,11.0397,179200.0
2013-07-15 12:30:00,15.13,15.14,15.09,15.13,228500.0,11.0397,11.047,11.0105,11.0397,228500.0
2013-07-15 13:00:00,15.13,15.13,15.1,15.13,170400.0,11.0397,11.0397,11.0178,11.0397,170400.0
2013-07-15 13:30:00,15.13,15.15,15.12,15.14,249400.0,11.0397,11.0543,11.0324,11.047,249400.0
2013-07-15 14:00:00,15.14,15.17,15.13,15.15,416900.0,11.047,11.0689,11.0397,11.0543,416900.0
2013-07-15 14:30:00,15.15,15.15,15.12,15.13,243700.0,11.0543,11.0543,11.0324,11.0397,243700.0
2013-07-15 15:00:00,15.13,15.13,15.1,15.12,503500.0,11.0397,11.0397,11.0178,11.0324,503500.0
2013-07-15 15:30:00,15.12,15.13,15.09,15.1,972000.0,11.0324,11.0397,11.0105,11.0178,972000.0
2013-07-16 09:30:00,15.05,15.14,15.03,15.05,616900.0,10.9814,11.047,10.9668,10.9814,616900.0
2013-07-16 10:00:00,15.06,15.09,15.02,15.02,563900.0,10.9886,11.0105,10.9595,10.9595,563900.0
2013-07-16 10:30:00,15.02,15.11,15.0,15.1,439900.0,10.9595,11.0251,10.9449,11.0178,439900.0
2013-07-16 11:00:00,15.11,15.11,15.01,15.01,536300.0,11.0251,11.0251,10.9522,10.9522,536300.0
2013-07-16 11:30:00,15.01,15.04,14.98,15.0,431800.0,10.9522,10.9741,10.9303,10.9449,431800.0
2013-07-16 12:00:00,15.0,15.03,14.99,15.0,238900.0,10.9449,10.9668,10.9376,10.9449,238900.0
2013-07-16 12:30:00,15.01,15.01,14.95,14.95,371500.0,10.9522,10.9522,10.9084,10.9084,371500.0
2013-07-16 13:00:00,14.96,14.96,14.87,14.88,582300.0,10.9157,10.9157,10.85,10.8573,582300.0
2013-07-16 13:30:00,14.88,14.95,14.87,14.95,365800.0,10.8573,10.9084,10.85,10.9084,365800.0
2013-07-16 14:00:00,14.95,15.02,14.95,14.99,446700.0,10.9084,10.9595,10.9084,10.9376,446700.0
2013-07-16 14:30:00,14.99,14.99,14.96,14.97,334600.0,10.9376,10.9376,10.9157,10.923,334600.0
2013-07-16 15:00:00,14.97,14.99,14.93,14.98,472100.0,10.923,10.9376,10.8938,10.9303,472100.0
2013-07-16 15:30:00,14.99,15.02,14.98,15.02,912800.0,10.9376,10.9595,10.9303,10.9595,912800.0
2013-07-17 09:30:00,14.96,15.0,14.54,14.68,3251300.0,10.9157,10.9449,10.6092,10.7114,3251300.0
2013-07-17 10:00:00,14.67,14.89,14.67,14.86,1356900.0,10.7041,10.8646,10.7041,10.8427,1356900.0
2013-07-17 10:30:00,14.86,14.95,14.8,14.82,876000.0,10.8427,10.9084,10.7989,10.8135,876000.0
2013-07-17 11:00:00,14.83,14.88,14.79,14.83,721400.0,10.8208,10.8573,10.7916,10.8208,721400.0
2013-07-17 11:30:00,14.83,14.89,14.79,14.81,511400.0,10.8208,10.8646,10.7916,10.8062,511400.0
2013-07-17 12:00:00,14.81,14.91,14.81,14.89,507100.0,10.8062,10.8792,10.8062,10.8646,507100.0
2013-07-17 12:30:00,14.9,14.94,14.88,14.89,416400.0,10.8719,10.9011,10.8573,10.8646,416400.0
2013-07-17 13:00:00,14.89,14.91,14.84,14.84,781400.0,10.8646,10.8792,10.8281,10.8281,781400.0
2013-07-17 13:30:00,14.84,14.92,14.81,14.92,792000.0,10.8281,10.8865,10.8062,10.8865,792000.0
2013-07-17 14:00:00,14.92,14.94,14.82,14.83,462000.0,10.8865,10.9011,10.8135,10.8208,462000.0
2013-07-17 14:30:00,14.82,14.85,14.77,14.78,531300.0,10.8135,10.8354,10.777,10.7843,531300.0
2013-07-17 15:00:00,14.79,14.81,14.75,14.78,788800.0,10.7916,10.8062,10.7625,10.7843,788800.0
2013-07-17 15:30:00,14.78,14.83,14.72,14.81,1459100.0,10.7843,10.8208,10.7406,10.8062,1459100.0
2013-07-18 09:30:00,14.57,14.72,14.53,14.7,2015000.0,10.6311,10.7406,10.6019,10.726,2015000.0
2013-07-18 10:00:00,14.7,14.86,14.63,14.84,1192800.0,10.726,10.8427,10.6749,10.8281,1192800.0
2013-07-18 10:30:00,14.84,14.87,14.8,14.84,642600.0,10.8281,10.85,10.7989,10.8281,642600.0
2013-07-18 11:00:00,14.83,14.89,14.82,14.85,629000.0,10.8208,10.8646,10.8135,10.8354,629000.0
2013-07-18 11:30:00,14.85,14.86,14.79,14.79,283500.0,10.8354,10.8427,10.7916,10.7916,283500.0
2013-07-18 12:00:00,14.79,14.8,14.74,14.74,537900.0,10.7916,10.7989,10.7552,10.7552,537900.0
2013-07-18 12:30:00,14.75,14.78,14.71,14.72,967900.0,10.7625,10.7843,10.7333,10.7406,967900.0
2013-07-18 13:00:00,14.72,14.78,14.71,14.75,461600.0,10.7406,10.7843,10.7333,10.7625,461600.0
2013-07-18 13:30:00,14.76,14.82,14.74,14.8,308000.0,10.7698,10.8135,10.7552,10.7989,308000.0
2013-07-18 14:00:00,14.81,14.83,14.78,14.83,287800.0,10.8062,10.8208,10.7843,10.8208,287800.0
2013-07-18 14:30:00,14.83,14.86,14.81,14.84,422500.0,10.8208,10.8427,10.8062,10.8281,422500.0
2013-07-18 15:00:00,14.84,14.86,14.79,14.83,480900.0,10.8281,10.8427,10.7916,10.8208,480900.0
2013-07-18 15:30:00,14.82,14.83,14.77,14.8,890500.0,10.8135,10.8208,10.777,10.7989,890500.0
2013-07-19 09:30:00,14.83,14.94,14.76,14.86,2376500.0,10.8208,10.9011,10.7698,10.8427,2376500.0
2013-07-19 10:00:00,14.87,15.0,14.86,14.96,2194900.0,10.85,10.9449,10.8427,10.9157,2194900.0
2013-07-19 10:30:00,14.96,15.03,14.95,15.01,539300.0,10.9157,10.9668,10.9084,10.9522,539300.0
2013-07-19 11:00:00,15.02,15.05,15.01,15.03,902600.0,10.9595,10.9814,10.9522,10.9668,902600.0
2013-07-19 11:30:00,15.04,15.04,14.99,15.0,547200.0,10.9741,10.9741,10.9376,10.9449,547200.0
2013-07-19 12:00:00,15.0,15.0,14.93,14.95,757200.0,10.9449,10.9449,10.8938,10.9084,757200.0
2013-07-19 12:30:00,14.95,15.03,14.95,15.02,509400.0,10.9084,10.9668,10.9084,10.9595,509400.0
2013-07-19 13:00:00,15.02,15.04,15.0,15.0,517100.0,10.9595,10.9741,10.9449,10.9449,517100.0
2013-07-19 13:30:00,15.0,15.03,15.0,15.02,448900.0,10.9449,10.9668,10.9449,10.9595,448900.0
2013-07-19 14:00:00,15.03,15.05,15.02,15.04,505700.0,10.9668,10.9814,10.9595,10.9741,505700.0
2013-07-19 14:30:00,15.05,15.11,15.04,15.11,1317300.0,10.9814,11.0251,10.9741,11.0251,1317300.0
2013-07-19 15:00:00,15.11,15.11,15.06,15.07,1397000.0,11.0251,11.0251,10.9886,10.9959,1397000.0
2013-07-19 15:30:00,15.06,15.11,15.03,15.1,3178800.0,10.9886,11.0251,10.9668,11.0178,3178800.0
2013-07-22 09:30:00,15.15,15.17,15.01,15.02,927900.0,11.0543,11.0689,10.9522,10.9595,927900.0
2013-07-22 10:00:00,15.02,15.03,14.93,14.99,1270700.0,10.9595,10.9668,10.8938,10.9376,1270700.0
2013-07-22 10:30:00,14.99,15.13,14.98,15.1,873400.0,10.9376,11.0397,10.9303,11.0178,873400.0
2013-07-22 11:00:00,15.1,15.15,15.07,15.13,656600.0,11.0178,11.0543,10.9959,11.0397,656600.0
2013-07-22 11:30:00,15.13,15.14,15.06,15.07,447400.0,11.0397,11.047,10.9886,10.9959,447400.0
2013-07-22 12:00:00,15.06,15.12,15.01,15.06,496700.0,10.9886,11.0324,10.9522,10.9886,496700.0
2013-07-22 12:30:00,15.06,15.07,15.03,15.06,436700.0,10.9886,10.9959,10.9668,10.9886,436700.0
2013-07-22 13:00:00,15.06,15.09,15.03,15.04,468900.0,10.9886,11.0105,10.9668,10.9741,468900.0
2013-07-22 13:30:00,15.04,15.04,14.98,15.02,390700.0,10.9741,10.9741,10.9303,10.9595,390700.0
2013-07-22 14:00:00,15.02,15.04,15.0,15.0,323600.0,10.9595,10.9741,10.9449,10.9449,323600.0
2013-07-22 14:30:00,15.0,15.03,14.99,15.0,376100.0,10.9449,10.9668,10.9376,10.9449,376100.0
2013-07-22 15:00:00,15.01,15.01,14.97,14.97,486800.0,10.9522,10.9522,10.923,10.923,486800.0
2013-07-22 15:30:00,14.97,14.99,14.95,14.98,1456000.0,10.923,10.9376,10.9084,10.9303,1456000.0
2013-07-23 09:30:00,14.98,15.09,14.92,15.0,692800.0,10.9303,11.0105,10.8865,10.9449,692800.0
2013-07-23 10:00:00,15.0,15.04,14.97,14.97,535800.0,10.9449,10.9741,10.923,10.923,535800.0
2013-07-23 10:30:00,14.97,14.99,14.93,14.97,388200.0,10.923,10.9376,10.8938,10.923,388200.0
2013-07-23 11:00:00,14.96,15.06,14.92,15.06,675500.0,10.9157,10.9886,10.8865,10.9886,675500.0
2013-07-23 11:30:00,15.06,15.1,15.01,15.02,451100.0,10.9886,11.0178,10.9522,10.9595,451100.0
2013-07-23 12:00:00,15.01,15.04,15.0,15.04,248300.0,10.9522,10.9741,10.9449,10.9741,248300.0
2013-07-23 12:30:00,15.04,15.06,15.03,15.06,129800.0,10.9741,10.9886,10.9668,10.9886,129800.0
2013-07-23 13:00:00,15.06,15.09,15.05,15.08,286500.0,10.9886,11.0105,10.9814,11.0032,286500.0
2013-07-23 13:30:00,15.08,15.08,15.03,15.04,250000.0,11.0032,11.0032,10.9668,10.9741,250000.0
2013-07-23 14:00:00,15.04,15.06,15.03,15.06,418100.0,10.9741,10.9886,10.9668,10.9886,418100.0
2013-07-23 14:30:00,15.06,15.08,15.04,15.07,369800.0,10.9886,11.0032,10.9741,10.9959,369800.0
2013-07-23 15:00:00,15.08,15.1,15.06,15.08,417100.0,11.0032,11.0178,10.9886,11.0032,417100.0
2013-07-23 15:30:00,15.08,15.08,15.01,15.03,924600.0,11.0032,11.0032,10.9522,10.9668,924600.0
2013-07-24 09:30:00,15.11,15.25,15.05,15.08,1251300.0,11.0251,11.1273,10.9814,11.0032,1251300.0
2013-07-24 10:00:00,15.08,15.21,15.06,15.17,919300.0,11.0032,11.0981,10.9886,11.0689,919300.0
2013-07-24 10:30:00,15.17,15.25,15.15,15.24,768700.0,11.0689,11.1273,11.0543,11.12,768700.0
2013-07-24 11:00:00,15.23,15.32,15.19,15.31,728600.0,11.1127,11.1784,11.0835,11.1711,728600.0
2013-07-24 11:30:00,15.3,15.33,15.24,15.32,923200.0,11.1638,11.1857,11.12,11.1784,923200.0
2013-07-24 12:00:00,15.32,15.32,15.16,15.16,804800.0,11.1784,11.1784,11.0616,11.0616,804800.0
2013-07-24 12:30:00,15.17,15.2,15.13,15.16,503600.0,11.0689,11.0908,11.0397,11.0616,503600.0
2013-07-24 13:00:00,15.16,15.18,15.09,15.14,429600.0,11.0616,11.0762,11.0105,11.047,429600.0
2013-07-24 13:30:00,15.14,15.14,15.09,15.11,332400.0,11.047,11.047,11.0105,11.0251,332400.0
2013-07-24 14:00:00,15.11,15.18,15.1,15.16,478300.0,11.0251,11.0762,11.0178,11.0616,478300.0
2013-07-24 14:30:00,15.17,15.18,15.12,15.16,532900.0,11.0689,11.0762,11.0324,11.0616,532900.0
2013-07-24 15:00:00,15.15,15.17,15.1,15.14,533800.0,11.0543,11.0689,11.0178,11.047,533800.0
2013-07-24 15:30:00,15.14,15.15,15.09,15.14,1332900.0,11.047,11.0543,11.0105,11.047,1332900.0
2013-07-25 09:30:00,15.14,15.17,15.05,15.07,698000.0,11.047,11.0689,10.9814,10.9959,698000.0
2013-07-25 10:00:00,15.07,15.1,15.05,15.08,391500.0,10.9959,11.0178,10.9814,11.0032,391500.0
2013-07-25 10:30:00,15.08,15.21,15.08,15.2,719100.0,11.0032,11.0981,11.0032,11.0908,719100.0
2013-07-25 11:00:00,15.19,15.22,15.15,15.18,839000.0,11.0835,11.1054,11.0543,11.0762,839000.0
2013-07-25 11:30:00,15.18,15.18,15.14,15.16,561400.0,11.0762,11.0762,11.047,11.0616,561400.0
2013-07-25 12:00:00,15.16,15.22,15.15,15.21,319600.0,11.0616,11.1054,11.0543,11.0981,319600.0
2013-07-25 12:30:00,15.21,15.28,15.19,15.27,498300.0,11.0981,11.1492,11.0835,11.1419,498300.0
2013-07-25 13:00:00,15.27,15.29,15.24,15.26,636400.0,11.1419,11.1565,11.12,11.1346,636400.0
2013-07-25 13:30:00,15.26,15.26,15.21,15.25,451600.0,11.1346,11.1346,11.0981,11.1273,451600.0
2013-07-25 14:00:00,15.24,15.26,15.19,15.23,406900.0,11.12,11.1346,11.0835,11.1127,406900.0
2013-07-25 14:30:00,15.22,15.26,15.21,15.21,623800.0,11.1054,11.1346,11.0981,11.0981,623800.0
2013-07-25 15:00:00,15.21,15.27,15.2,15.26,647500.0,11.0981,11.1419,11.0908,11.1346,647500.0
2013-07-25 15:30:00,15.26,15.33,15.25,15.29,1899500.0,11.1346,11.1857,11.1273,11.1565,1899500.0
2013-07-26 09:30:00,15.22,15.25,15.16,15.22,1020000.0,11.1054,11.1273,11.0616,11.1054,1020000.0
2013-07-26 10:00:00,15.22,15.24,15.12,15.12,816200.0,11.1054,11.12,11.0324,11.0324,816200.0
2013-07-26 10:30:00,15.13,15.16,15.05,15.09,754400.0,11.0397,11.0616,10.9814,11.0105,754400.0
2013-07-26 11:00:00,15.08,15.15,15.07,15.15,557600.0,11.0032,11.0543,10.9959,11.0543,557600.0
2013-07-26 11:30:00,15.15,15.25,15.15,15.19,761900.0,11.0543,11.1273,11.0543,11.0835,761900.0
2013-07-26 12:00:00,15.19,15.21,15.1,15.16,532700.0,11.0835,11.0981,11.0178,11.0616,532700.0
2013-07-26 12:30:00,15.16,15.21,15.15,15.16,548800.0,11.0616,11.0981,11.0543,11.0616,548800.0
2013-07-26 13:00:00,15.15,15.18,15.14,15.18,408200.0,11.0543,11.0762,11.047,11.0762,408200.0
2013-07-26 13:30:00,15.18,15.18,15.11,15.11,259100.0,11.0762,11.0762,11.0251,11.0251,259100.0
2013-07-26 14:00:00,15.11,15.19,15.1,15.1,553500.0,11.0251,11.0835,11.0178,11.0178,553500.0
2013-07-26 14:30:00,15.1,15.18,15.09,15.14,592000.0,11.0178,11.0762,11.0105,11.047,592000.0
2013-07-26 15:00:00,15.15,15.16,15.13,15.15,494000.0,11.0543,11.0616,11.0397,11.0543,494000.0
2013-07-26 15:30:00,15.15,15.25,15.14,15.24,1731700.0,11.0543,11.1273,11.047,11.12,1731700.0
2013-07-29 09:30:00,15.27,15.41,15.24,15.35,2332400.0,11.1419,11.244,11.12,11.2002,2332400.0
2013-07-29 10:00:00,15.35,15.44,15.34,15.44,2522800.0,11.2002,11.2659,11.193,11.2659,2522800.0
2013-07-29 10:30:00,15.44,15.44,15.32,15.38,1209200.0,11.2659,11.2659,11.1784,11.2221,1209200.0
2013-07-29 11:00:00,15.38,15.4,15.27,15.28,898800.0,11.2221,11.2367,11.1419,11.1492,898800.0
2013-07-29 11:30:00,15.28,15.3,15.25,15.28,693700.0,11.1492,11.1638,11.1273,11.1492,693700.0
2013-07-29 12:00:00,15.27,15.28,15.24,15.24,327500.0,11.1419,11.1492,11.12,11.12,327500.0
2013-07-29 12:30:00,15.24,15.3,15.23,15.29,357700.0,11.12,11.1638,11.1127,11.1565,357700.0
2013-07-29 13:00:00,15.29,15.29,15.24,15.25,509800.0,11.1565,11.1565,11.12,11.1273,509800.0
2013-07-29 13:30:00,15.24,15.35,15.24,15.29,1139400.0,11.12,11.2002,11.12,11.1565,1139400.0
2013-07-29 14:00:00,15.29,15.4,15.29,15.4,941000.0,11.1565,11.2367,11.1565,11.2367,941000.0
2013-07-29 14:30:00,15.4,15.45,15.37,15.44,1216900.0,11.2367,11.2732,11.2148,11.2659,1216900.0
2013-07-29 15:00:00,15.45,15.45,15.34,15.37,1386100.0,11.2732,11.2732,11.193,11.2148,1386100.0
2013-07-29 15:30:00,15.36,15.39,15.29,15.38,2551800.0,11.2075,11.2294,11.1565,11.2221,2551800.0
2013-07-30 09:30:00,15.22,15.44,14.72,14.76,5129600.0,11.1054,11.2659,10.7406,10.7698,5129600.0
2013-07-30 10:00:00,14.76,14.87,14.7,14.71,4636300.0,10.7698,10.85,10.726,10.7333,4636300.0
2013-07-30 10:30:00,14.72,14.98,14.7,14.92,3047000.0,10.7406,10.9303,10.726,10.8865,3047000.0
2013-07-30 11:00:00,14.93,15.04,14.89,15.0,1534500.0,10.8938,10.9741,10.8646,10.9449,1534500.0
2013-07-30 11:30:00,15.0,15.04,14.96,15.03,946900.0,10.9449,10.9741,10.9157,10.9668,946900.0
2013-07-30 12:00:00,15.04,15.09,15.03,15.05,1268200.0,10.9741,11.0105,10.9668,10.9814,1268200.0
2013-07-30 12:30:00,15.05,15.08,15.05,15.06,694300.0,10.9814,11.0032,10.9814,10.9886,694300.0
2013-07-30 13:00:00,15.06,15.08,15.05,15.06,921700.0,10.9886,11.0032,10.9814,10.9886,921700.0
2013-07-30 13:30:00,15.06,15.1,15.0,15.09,1530700.0,10.9886,11.0178,10.9449,11.0105,1530700.0
2013-07-30 14:00:00,15.09,15.09,15.02,15.05,992500.0,11.0105,11.0105,10.9595,10.9814,992500.0
2013-07-30 14:30:00,15.06,15.13,15.05,15.06,828500.0,10.9886,11.0397,10.9814,10.9886,828500.0
2013-07-30 15:00:00,15.06,15.15,15.05,15.15,1151800.0,10.9886,11.0543,10.9814,11.0543,1151800.0
2013-07-30 15:30:00,15.15,15.24,15.13,15.2,3722700.0,11.0543,11.12,11.0397,11.0908,3722700.0
2013-07-31 09:30:00,15.24,15.4,15.18,15.22,1381000.0,11.12,11.2367,11.0762,11.1054,1381000.0
2013-07-31 10:00:00,15.23,15.25,15.15,15.23,843900.0,11.1127,11.1273,11.0543,11.1127,843900.0
2013-07-31 10:30:00,15.23,15.23,15.17,15.21,661200.0,11.1127,11.1127,11.0689,11.0981,661200.0
2013-07-31 11:00:00,15.21,15.21,15.13,15.15,834000.0,11.0981,11.0981,11.0397,11.0543,834000.0
2013-07-31 11:30:00,15.15,15.2,15.13,15.15,675100.0,11.0543,11.0908,11.0397,11.0543,675100.0
2013-07-31 12:00:00,15.14,15.2,15.13,15.17,571000.0,11.047,11.0908,11.0397,11.0689,571000.0
2013-07-31 12:30:00,15.17,15.19,15.11,15.16,419300.0,11.0689,11.0835,11.0251,11.0616,419300.0
2013-07-31 13:00:00,15.16,15.21,15.14,15.21,673200.0,11.0616,11.0981,11.047,11.0981,673200.0
2013-07-31 13:30:00,15.21,15.29,15.2,15.28,739900.0,11.0981,11.1565,11.0908,11.1492,739900.0
2013-07-31 14:00:00,15.29,15.34,15.23,15.29,1305400.0,11.1565,11.193,11.1127,11.1565,1305400.0
2013-07-31 14:30:00,15.29,15.37,15.29,15.36,776000.0,11.1565,11.2148,11.1565,11.2075,776000.0
2013-07-31 15:00:00,15.36,15.36,15.27,15.3,1076000.0,11.2075,11.2075,11.1419,11.1638,1076000.0
2013-07-31 15:30:00,15.31,15.31,15.18,15.2,2831000.0,11.1711,11.1711,11.0762,11.0908,2831000.0
2013-08-01 09:30:00,15.32,15.45,15.32,15.45,1067000.0,11.1784,11.2732,11.1784,11.2732,1067000.0
2013-08-01 10:00:00,15.44,15.5,15.43,15.5,714300.0,11.2659,11.3097,11.2586,11.3097,714300.0
2013-08-01 10:30:00,15.5,15.5,15.35,15.37,1666700.0,11.3097,11.3097,11.2002,11.2148,1666700.0
2013-08-01 11:00:00,15.38,15.42,15.33,15.41,923500.0,11.2221,11.2513,11.1857,11.244,923500.0
2013-08-01 11:30:00,15.41,15.45,15.4,15.43,619400.0,11.244,11.2732,11.2367,11.2586,619400.0
2013-08-01 12:00:00,15.44,15.47,15.4,15.45,807100.0,11.2659,11.2878,11.2367,11.2732,807100.0
2013-08-01 12:30:00,15.45,15.46,15.36,15.38,779000.0,11.2732,11.2805,11.2075,11.2221,779000.0
2013-08-01 13:00:00,15.38,15.44,15.37,15.41,651100.0,11.2221,11.2659,11.2148,11.244,651100.0
2013-08-01 13:30:00,15.41,15.44,15.39,15.43,473400.0,11.244,11.2659,11.2294,11.2586,473400.0
2013-08-01 14:00:00,15.42,15.47,15.42,15.45,779800.0,11.2513,11.2878,11.2513,11.2732,779800.0
2013-08-01 14:30:00,15.46,15.48,15.44,15.48,758600.0,11.2805,11.2951,11.2659,11.2951,758600.0
2013-08-01 15:00:00,15.48,15.49,15.46,15.48,877400.0,11.2951,11.3024,11.2805,11.2951,877400.0
2013-08-01 15:30:00,15.48,15.51,15.45,15.45,2123400.0,11.2951,11.317,11.2732,11.2732,2123400.0
2013-08-02 09:30:00,15.44,15.46,15.36,15.43,614000.0,11.2659,11.2805,11.2075,11.2586,614000.0
2013-08-02 10:00:00,15.43,15.45,15.41,15.44,445100.0,11.2586,11.2732,11.244,11.2659,445100.0
2013-08-02 10:30:00,15.45,15.45,15.4,15.41,574500.0,11.2732,11.2732,11.2367,11.244,574500.0
2013-08-02 11:00:00,15.42,15.43,15.39,15.4,593100.0,11.2513,11.2586,11.2294,11.2367,593100.0
2013-08-02 11:30:00,15.41,15.42,15.39,15.42,329500.0,11.244,11.2513,11.2294,11.2513,329500.0
2013-08-02 12:00:00,15.42,15.42,15.39,15.41,943800.0,11.2513,11.2513,11.2294,11.244,943800.0
2013-08-02 12:30:00,15.41,15.42,15.38,15.39,669800.0,11.244,11.2513,11.2221,11.2294,669800.0
2013-08-02 13:00:00,15.39,15.4,15.36,15.38,627100.0,11.2294,11.2367,11.2075,11.2221,627100.0
2013-08-02 13:30:00,15.38,15.4,15.38,15.38,512200.0,11.2221,11.2367,11.2221,11.2221,512200.0
2013-08-02 14:00:00,15.39,15.41,15.38,15.38,714400.0,11.2294,11.244,11.2221,11.2221,714400.0
2013-08-02 14:30:00,15.39,15.42,15.34,15.37,1928600.0,11.2294,11.2513,11.193,11.2148,1928600.0
2013-08-02 15:00:00,15.37,15.41,15.35,15.39,670400.0,11.2148,11.244,11.2002,11.2294,670400.0
2013-08-02 15:30:00,15.39,15.41,15.38,15.39,1694900.0,11.2294,11.244,11.2221,11.2294,1694900.0
2013-08-05 09:30:00,15.37,15.5,15.37,15.48,860600.0,11.2148,11.3097,11.2148,11.2951,860600.0
2013-08-05 10:00:00,15.49,15.5,15.46,15.49,674000.0,11.3024,11.3097,11.2805,11.3024,674000.0
2013-08-05 10:30:00,15.49,15.5,15.42,15.42,502600.0,11.3024,11.3097,11.2513,11.2513,502600.0
2013-08-05 11:00:00,15.43,15.44,15.36,15.4,628600.0,11.2586,11.2659,11.2075,11.2367,628600.0
2013-08-05 11:30:00,15.4,15.41,15.36,15.4,355600.0,11.2367,11.244,11.2075,11.2367,355600.0
2013-08-05 12:00:00,15.41,15.42,15.38,15.38,213900.0,11.244,11.2513,11.2221,11.2221,213900.0
2013-08-05 12:30:00,15.39,15.4,15.36,15.39,229000.0,11.2294,11.2367,11.2075,11.2294,229000.0
2013-08-05 13:00:00,15.39,15.39,15.33,15.37,380000.0,11.2294,11.2294,11.1857,11.2148,380000.0
2013-08-05 13:30:00,15.37,15.38,15.34,15.36,282900.0,11.2148,11.2221,11.193,11.2075,282900.0
2013-08-05 14:00:00,15.35,15.36,15.31,15.33,579400.0,11.2002,11.2075,11.1711,11.1857,579400.0
2013-08-05 14:30:00,15.33,15.35,15.32,15.34,402400.0,11.1857,11.2002,11.1784,11.193,402400.0
2013-08-05 15:00:00,15.34,15.37,15.33,15.36,396800.0,11.193,11.2148,11.1857,11.2075,396800.0
2013-08-05 15:30:00,15.36,15.38,15.33,15.34,1279500.0,11.2075,11.2221,11.1857,11.193,1279500.0
2013-08-06 09:30:00,15.31,15.32,15.18,15.22,527100.0,11.1711,11.1784,11.0762,11.1054,527100.0
2013-08-06 10:00:00,15.21,15.23,15.15,15.16,505100.0,11.0981,11.1127,11.0543,11.0616,505100.0
2013-08-06 10:30:00,15.16,15.16,15.01,15.01,981800.0,11.0616,11.0616,10.9522,10.9522,981800.0
2013-08-06 11:00:00,15.01,15.03,14.98,15.02,1251900.0,10.9522,10.9668,10.9303,10.9595,1251900.0
2013-08-06 11:30:00,15.03,15.03,14.98,15.02,638700.0,10.9668,10.9668,10.9303,10.9595,638700.0
2013-08-06 12:00:00,15.03,15.03,14.98,14.99,635800.0,10.9668,10.9668,10.9303,10.9376,635800.0
2013-08-06 12:30:00,15.0,15.02,14.99,15.0,595100.0,10.9449,10.9595,10.9376,10.9449,595100.0
2013-08-06 13:00:00,15.0,15.02,14.98,14.99,521900.0,10.9449,10.9595,10.9303,10.9376,521900.0
2013-08-06 13:30:00,14.98,15.0,14.98,14.98,412800.0,10.9303,10.9449,10.9303,10.9303,412800.0
2013-08-06 14:00:00,14.99,15.0,14.96,14.98,980000.0,10.9376,10.9449,10.9157,10.9303,980000.0
2013-08-06 14:30:00,14.98,15.02,14.96,15.0,819900.0,10.9303,10.9595,10.9157,10.9449,819900.0
2013-08-06 15:00:00,15.01,15.07,14.98,15.07,2348700.0,10.9522,10.9959,10.9303,10.9959,2348700.0
2013-08-06 15:30:00,15.07,15.08,15.04,15.06,3753200.0,10.9959,11.0032,10.9741,10.9886,3753200.0
2013-08-07 09:30:00,14.98,15.05,14.93,14.97,1175900.0,10.9303,10.9814,10.8938,10.923,1175900.0
2013-08-07 10:00:00,14.97,15.01,14.95,14.98,991000.0,10.923,10.9522,10.9084,10.9303,991000.0
2013-08-07 10:30:00,14.98,15.04,14.98,15.01,809300.0,10.9303,10.9741,10.9303,10.9522,809300.0
2013-08-07 11:00:00,15.01,15.02,14.98,14.99,723500.0,10.9522,10.9595,10.9303,10.9376,723500.0
2013-08-07 11:30:00,14.99,15.0,14.95,14.96,562500.0,10.9376,10.9449,10.9084,10.9157,562500.0
2013-08-07 12:00:00,14.95,15.0,14.95,15.0,394600.0,10.9084,10.9449,10.9084,10.9449,394600.0
2013-08-07 12:30:00,14.99,15.06,14.99,15.06,326800.0,10.9376,10.9886,10.9376,10.9886,326800.0
2013-08-07 13:00:00,15.06,15.08,15.03,15.04,383600.0,10.9886,11.0032,10.9668,10.9741,383600.0
2013-08-07 13:30:00,15.04,15.04,14.99,15.02,303800.0,10.9741,10.9741,10.9376,10.9595,303800.0
2013-08-07 14:00:00,15.01,15.04,14.98,15.02,399700.0,10.9522,10.9741,10.9303,10.9595,399700.0
2013-08-07 14:30:00,15.02,15.05,15.01,15.02,476000.0,10.9595,10.9814,10.9522,10.9595,476000.0
2013-08-07 15:00:00,15.03,15.08,15.02,15.05,495600.0,10.9668,11.0032,10.9595,10.9814,495600.0
2013-08-07 15:30:00,15.04,15.06,15.01,15.02,1066900.0,10.9741,10.9886,10.9522,10.9595,1066900.0
2013-08-08 09:30:00,15.04,15.06,14.94,15.04,883800.0,10.9741,10.9886,10.9011,10.9741,883800.0
2013-08-08 10:00:00,15.03,15.08,15.0,15.07,448900.0,10.9668,11.0032,10.9449,10.9959,448900.0
2013-08-08 10:30:00,15.08,15.09,14.99,15.02,395300.0,11.0032,11.0105,10.9376,10.9595,395300.0
2013-08-08 11:00:00,15.03,15.07,15.01,15.05,245100.0,10.9668,10.9959,10.9522,10.9814,245100.0
2013-08-08 11:30:00,15.05,15.08,15.04,15.07,203000.0,10.9814,11.0032,10.9741,10.9959,203000.0
2013-08-08 12:00:00,15.07,15.1,15.07,15.08,206200.0,10.9959,11.0178,10.9959,11.0032,206200.0
2013-08-08 12:30:00,15.08,15.15,15.08,15.12,455800.0,11.0032,11.0543,11.0032,11.0324,455800.0
2013-08-08 13:00:00,15.11,15.15,15.11,15.15,247900.0,11.0251,11.0543,11.0251,11.0543,247900.0
2013-08-08 13:30:00,15.15,15.18,15.12,15.17,405500.0,11.0543,11.0762,11.0324,11.0689,405500.0
2013-08-08 14:00:00,15.17,15.19,15.16,15.19,327000.0,11.0689,11.0835,11.0616,11.0835,327000.0
2013-08-08 14:30:00,15.19,15.2,15.14,15.15,302400.0,11.0835,11.0908,11.047,11.0543,302400.0
2013-08-08 15:00:00,15.15,15.18,15.14,15.18,380700.0,11.0543,11.0762,11.047,11.0762,380700.0
2013-08-08 15:30:00,15.17,15.2,15.14,15.14,1382800.0,11.0689,11.0908,11.047,11.047,1382800.0
2013-08-09 09:30:00,15.14,15.19,15.13,15.14,512900.0,11.047,11.0835,11.0397,11.047,512900.0
2013-08-09 10:00:00,15.15,15.17,15.07,15.11,379300.0,11.0543,11.0689,10.9959,11.0251,379300.0
2013-08-09 10:30:00,15.11,15.16,15.1,15.13,368900.0,11.0251,11.0616,11.0178,11.0397,368900.0
2013-08-09 11:00:00,15.12,15.13,15.03,15.06,499600.0,11.0324,11.0397,10.9668,10.9886,499600.0
2013-08-09 11:30:00,15.06,15.11,15.04,15.1,233700.0,10.9886,11.0251,10.9741,11.0178,233700.0
2013-08-09 12:00:00,15.1,15.12,15.06,15.12,312100.0,11.0178,11.0324,10.9886,11.0324,312100.0
2013-08-09 12:30:00,15.12,15.13,15.1,15.12,184300.0,11.0324,11.0397,11.0178,11.0324,184300.0
2013-08-09 13:00:00,15.12,15.15,15.1,15.14,194400.0,11.0324,11.0543,11.0178,11.047,194400.0
2013-08-09 13:30:00,15.14,15.15,15.11,15.12,198800.0,11.047,11.0543,11.0251,11.0324,198800.0
2013-08-09 14:00:00,15.12,15.13,15.09,15.13,319900.0,11.0324,11.0397,11.0105,11.0397,319900.0
2013-08-09 14:30:00,15.13,15.13,15.08,15.09,381200.0,11.0397,11.0397,11.0032,11.0105,381200.0
2013-08-09 15:00:00,15.09,15.1,15.07,15.09,486000.0,11.0105,11.0178,10.9959,11.0105,486000.0
2013-08-09 15:30:00,15.09,15.11,15.07,15.08,1392400.0,11.0105,11.0251,10.9959,11.0032,1392400.0
2013-08-12 09:30:00,15.05,15.18,15.03,15.15,607100.0,10.9814,11.0762,10.9668,11.0543,607100.0
2013-08-12 10:00:00,15.16,15.18,15.12,15.15,582800.0,11.0616,11.0762,11.0324,11.0543,582800.0
2013-08-12 10:30:00,15.15,15.18,15.13,15.17,384000.0,11.0543,11.0762,11.0397,11.0689,384000.0
2013-08-12 11:00:00,15.18,15.19,15.14,15.17,239300.0,11.0762,11.0835,11.047,11.0689,239300.0
2013-08-12 11:30:00,15.17,15.18,15.12,15.12,268500.0,11.0689,11.0762,11.0324,11.0324,268500.0
2013-08-12 12:00:00,15.12,15.14,15.1,15.1,299900.0,11.0324,11.047,11.0178,11.0178,299900.0
2013-08-12 12:30:00,15.1,15.13,15.07,15.11,308200.0,11.0178,11.0397,10.9959,11.0251,308200.0
2013-08-12 13:00:00,15.11,15.12,15.07,15.12,281700.0,11.0251,11.0324,10.9959,11.0324,281700.0
2013-08-12 13:30:00,15.12,15.14,15.07,15.08,372900.0,11.0324,11.047,10.9959,11.0032,372900.0
2013-08-12 14:00:00,15.08,15.1,15.07,15.08,269800.0,11.0032,11.0178,10.9959,11.0032,269800.0
2013-08-12 14:30:00,15.09,15.11,15.06,15.11,250100.0,11.0105,11.0251,10.9886,11.0251,250100.0
2013-08-12 15:00:00,15.11,15.12,15.09,15.09,395300.0,11.0251,11.0324,11.0105,11.0105,395300.0
2013-08-12 15:30:00,15.1,15.12,15.09,15.11,822800.0,11.0178,11.0324,11.0105,11.0251,822800.0
2013-08-13 09:30:00,15.12,15.2,15.12,15.15,395500.0,11.0324,11.0908,11.0324,11.0543,395500.0
2013-08-13 10:00:00,15.15,15.16,15.07,15.15,559600.0,11.0543,11.0616,10.9959,11.0543,559600.0
2013-08-13 10:30:00,15.14,15.19,15.13,15.18,476900.0,11.047,11.0835,11.0397,11.0762,476900.0
2013-08-13 11:00:00,15.17,15.2,15.15,15.17,340000.0,11.0689,11.0908,11.0543,11.0689,340000.0
2013-08-13 11:30:00,15.17,15.21,15.16,15.2,383900.0,11.0689,11.0981,11.0616,11.0908,383900.0
2013-08-13 12:00:00,15.19,15.21,15.17,15.19,207800.0,11.0835,11.0981,11.0689,11.0835,207800.0
2013-08-13 12:30:00,15.18,15.2,15.17,15.19,225900.0,11.0762,11.0908,11.0689,11.0835,225900.0
2013-08-13 13:00:00,15.19,15.22,15.18,15.21,323900.0,11.0835,11.1054,11.0762,11.0981,323900.0
2013-08-13 13:30:00,15.21,15.22,15.19,15.21,292600.0,11.0981,11.1054,11.0835,11.0981,292600.0
2013-08-13 14:00:00,15.21,15.21,15.19,15.2,268400.0,11.0981,11.0981,11.0835,11.0908,268400.0
2013-08-13 14:30:00,15.21,15.21,15.15,15.2,658400.0,11.0981,11.0981,11.0543,11.0908,658400.0
2013-08-13 15:00:00,15.2,15.23,15.19,15.21,631900.0,11.0908,11.1127,11.0835,11.0981,631900.0
2013-08-13 15:30:00,15.2,15.24,15.18,15.21,1419100.0,11.0908,11.12,11.0762,11.0981,1419100.0
2013-08-14 09:30:00,15.23,15.25,15.17,15.25,400600.0,11.1127,11.1273,11.0689,11.1273,400600.0
2013-08-14 10:00:00,15.24,15.27,15.14,15.18,872700.0,11.12,11.1419,11.047,11.0762,872700.0
2013-08-14 10:30:00,15.19,15.2,15.1,15.11,664600.0,11.0835,11.0908,11.0178,11.0251,664600.0
2013-08-14 11:00:00,15.11,15.13,15.09,15.1,505100.0,11.0251,11.0397,11.0105,11.0178,505100.0
2013-08-14 11:30:00,15.1,15.16,15.1,15.16,312600.0,11.0178,11.0616,11.0178,11.0616,312600.0
2013-08-14 12:00:00,15.16,15.2,15.15,15.2,270400.0,11.0616,11.0908,11.0543,11.0908,270400.0
2013-08-14 12:30:00,15.2,15.21,15.18,15.19,245500.0,11.0908,11.0981,11.0762,11.0835,245500.0
2013-08-14 13:00:00,15.2,15.21,15.18,15.18,359300.0,11.0908,11.0981,11.0762,11.0762,359300.0
2013-08-14 13:30:00,15.18,15.2,15.14,15.17,592900.0,11.0762,11.0908,11.047,11.0689,592900.0
2013-08-14 14:00:00,15.17,15.19,15.13,15.14,281400.0,11.0689,11.0835,11.0397,11.047,281400.0
2013-08-14 14:30:00,15.13,15.16,15.12,15.13,280300.0,11.0397,11.0616,11.0324,11.0397,280300.0
2013-08-14 15:00:00,15.13,15.16,15.11,15.14,469500.0,11.0397,11.0616,11.0251,11.047,469500.0
2013-08-14 15:30:00,15.14,15.14,15.11,15.11,984800.0,11.047,11.047,11.0251,11.0251,984800.0
2013-08-15 09:30:00,14.99,15.01,14.91,14.93,991600.0,10.9376,10.9522,10.8792,10.8938,991600.0
2013-08-15 10:00:00,14.92,15.0,14.91,14.99,807300.0,10.8865,10.9449,10.8792,10.9376,807300.0
2013-08-15 10:30:00,14.98,14.99,14.92,14.95,526500.0,10.9303,10.9376,10.8865,10.9084,526500.0
2013-08-15 11:00:00,14.95,14.99,14.94,14.99,360500.0,10.9084,10.9376,10.9011,10.9376,360500.0
2013-08-15 11:30:00,14.98,15.03,14.97,14.99,591000.0,10.9303,10.9668,10.923,10.9376,591000.0
2013-08-15 12:00:00,14.98,15.0,14.93,14.93,326600.0,10.9303,10.9449,10.8938,10.8938,326600.0
2013-08-15 12:30:00,14.93,14.96,14.9,14.94,298300.0,10.8938,10.9157,10.8719,10.9011,298300.0
2013-08-15 13:00:00,14.93,14.93,14.88,14.91,617900.0,10.8938,10.8938,10.8573,10.8792,617900.0
2013-08-15 13:30:00,14.9,14.93,14.89,14.92,374400.0,10.8719,10.8938,10.8646,10.8865,374400.0
2013-08-15 14:00:00,14.92,14.96,14.88,14.96,747400.0,10.8865,10.9157,10.8573,10.9157,747400.0
2013-08-15 14:30:00,14.96,14.99,14.93,14.93,625700.0,10.9157,10.9376,10.8938,10.8938,625700.0
2013-08-15 15:00:00,14.94,14.94,14.88,14.89,713700.0,10.9011,10.9011,10.8573,10.8646,713700.0
2013-08-15 15:30:00,14.9,14.93,14.88,14.9,1459400.0,10.8719,10.8938,10.8573,10.8719,1459400.0
2013-08-16 09:30:00,14.87,15.0,14.84,14.97,1189300.0,10.85,10.9449,10.8281,10.923,1189300.0
2013-08-16 10:00:00,14.98,15.02,14.92,14.99,838600.0,10.9303,10.9595,10.8865,10.9376,838600.0
2013-08-16 10:30:00,14.99,15.03,14.98,15.01,494600.0,10.9376,10.9668,10.9303,10.9522,494600.0
2013-08-16 11:00:00,15.02,15.04,14.99,15.02,521500.0,10.9595,10.9741,10.9376,10.9595,521500.0
2013-08-16 11:30:00,15.01,15.08,15.0,15.05,486500.0,10.9522,11.0032,10.9449,10.9814,486500.0
2013-08-16 12:00:00,15.06,15.06,15.02,15.03,463600.0,10.9886,10.9886,10.9595,10.9668,463600.0
2013-08-16 12:30:00,15.03,15.03,15.0,15.01,263800.0,10.9668,10.9668,10.9449,10.9522,263800.0
2013-08-16 13:00:00,15.01,15.02,14.96,14.96,365400.0,10.9522,10.9595,10.9157,10.9157,365400.0
2013-08-16 13:30:00,14.96,14.98,14.93,14.97,347000.0,10.9157,10.9303,10.8938,10.923,347000.0
2013-08-16 14:00:00,14.97,14.99,14.94,14.98,493200.0,10.923,10.9376,10.9011,10.9303,493200.0
2013-08-16 14:30:00,14.97,15.01,14.95,15.0,416800.0,10.923,10.9522,10.9084,10.9449,416800.0
2013-08-16 15:00:00,15.0,15.01,14.96,14.98,440400.0,10.9449,10.9522,10.9157,10.9303,440400.0
2013-08-16 15:30:00,14.98,15.04,14.98,15.03,2623400.0,10.9303,10.9741,10.9303,10.9668,2623400.0
2013-08-19 09:30:00,15.0,15.03,14.91,15.0,714700.0,10.9449,10.9668,10.8792,10.9449,714700.0
2013-08-19 10:00:00,14.99,15.02,14.87,14.87,705900.0,10.9376,10.9595,10.85,10.85,705900.0
2013-08-19 10:30:00,14.87,14.89,14.81,14.85,875300.0,10.85,10.8646,10.8062,10.8354,875300.0
2013-08-19 11:00:00,14.85,14.85,14.81,14.82,441200.0,10.8354,10.8354,10.8062,10.8135,441200.0
2013-08-19 11:30:00,14.82,14.84,14.81,14.83,475300.0,10.8135,10.8281,10.8062,10.8208,475300.0
2013-08-19 12:00:00,14.83,14.85,14.81,14.83,376000.0,10.8208,10.8354,10.8062,10.8208,376000.0
2013-08-19 12:30:00,14.83,14.83,14.81,14.81,271400.0,10.8208,10.8208,10.8062,10.8062,271400.0
2013-08-19 13:00:00,14.82,14.82,14.76,14.78,364000.0,10.8135,10.8135,10.7698,10.7843,364000.0
2013-08-19 13:30:00,14.78,14.82,14.78,14.8,1028300.0,10.7843,10.8135,10.7843,10.7989,1028300.0
2013-08-19 14:00:00,14.8,14.83,14.78,14.79,401300.0,10.7989,10.8208,10.7843,10.7916,401300.0
2013-08-19 14:30:00,14.79,14.84,14.77,14.81,585300.0,10.7916,10.8281,10.777,10.8062,585300.0
2013-08-19 15:00:00,14.82,14.83,14.77,14.77,570700.0,10.8135,10.8208,10.777,10.777,570700.0
2013-08-19 15:30:00,14.77,14.79,14.69,14.71,2243300.0,10.777,10.7916,10.7187,10.7333,2243300.0
2013-08-20 09:30:00,14.73,14.75,14.58,14.61,784600.0,10.7479,10.7625,10.6384,10.6603,784600.0
2013-08-20 10:00:00,14.6,14.65,14.52,14.56,1405900.0,10.653,10.6895,10.5946,10.6238,1405900.0
2013-08-20 10:30:00,14.57,14.6,14.56,14.59,505000.0,10.6311,10.653,10.6238,10.6457,505000.0
2013-08-20 11:00:00,14.59,14.6,14.52,14.54,816300.0,10.6457,10.653,10.5946,10.6092,816300.0
2013-08-20 11:30:00,14.55,14.58,14.54,14.56,730200.0,10.6165,10.6384,10.6092,10.6238,730200.0
2013-08-20 12:00:00,14.57,14.57,14.51,14.52,1060300.0,10.6311,10.6311,10.5873,10.5946,1060300.0
2013-08-20 12:30:00,14.52,14.53,14.42,14.43,1295600.0,10.5946,10.6019,10.5217,10.529,1295600.0
2013-08-20 13:00:00,14.43,14.48,14.42,14.46,1011800.0,10.529,10.5654,10.5217,10.5509,1011800.0
2013-08-20 13:30:00,14.46,14.48,14.44,14.46,642700.0,10.5509,10.5654,10.5363,10.5509,642700.0
2013-08-20 14:00:00,14.45,14.52,14.44,14.51,858700.0,10.5436,10.5946,10.5363,10.5873,858700.0
2013-08-20 14:30:00,14.51,14.51,14.44,14.47,1432700.0,10.5873,10.5873,10.5363,10.5582,1432700.0
2013-08-20 15:00:00,14.48,14.54,14.47,14.52,911000.0,10.5654,10.6092,10.5582,10.5946,911000.0
2013-08-20 15:30:00,14.52,14.54,14.47,14.48,2323000.0,10.5946,10.6092,10.5582,10.5654,2323000.0
2013-08-21 09:30:00,14.44,14.47,14.39,14.4,1219900.0,10.5363,10.5582,10.4998,10.5071,1219900.0
2013-08-21 10:00:00,14.39,14.52,14.39,14.5,940200.0,10.4998,10.5946,10.4998,10.58,940200.0
2013-08-21 10:30:00,14.49,14.56,14.48,14.55,615300.0,10.5727,10.6238,10.5654,10.6165,615300.0
2013-08-21 11:00:00,14.56,14.56,14.52,14.53,490000.0,10.6238,10.6238,10.5946,10.6019,490000.0
2013-08-21 11:30:00,14.53,14.54,14.46,14.49,581300.0,10.6019,10.6092,10.5509,10.5727,581300.0
2013-08-21 12:00:00,14.49,14.57,14.48,14.57,434100.0,10.5727,10.6311,10.5654,10.6311,434100.0
2013-08-21 12:30:00,14.57,14.64,14.55,14.64,572100.0,10.6311,10.6822,10.6165,10.6822,572100.0
2013-08-21 13:00:00,14.64,14.65,14.6,14.64,441100.0,10.6822,10.6895,10.653,10.6822,441100.0
2013-08-21 13:30:00,14.64,14.65,14.61,14.63,399800.0,10.6822,10.6895,10.6603,10.6749,399800.0
2013-08-21 14:00:00,14.62,14.65,14.54,14.62,991100.0,10.6676,10.6895,10.6092,10.6676,991100.0
2013-08-21 14:30:00,14.62,14.7,14.62,14.67,1217800.0,10.6676,10.726,10.6676,10.7041,1217800.0
2013-08-21 15:00:00,14.67,14.71,14.63,14.7,1006400.0,10.7041,10.7333,10.6749,10.726,1006400.0
2013-08-21 15:30:00,14.69,14.71,14.52,14.54,1609300.0,10.7187,10.7333,10.5946,10.6092,1609300.0
2013-08-22 09:30:00,14.6,14.76,14.56,14.73,833400.0,10.653,10.7698,10.6238,10.7479,833400.0
2013-08-22 10:00:00,14.74,14.79,14.72,14.75,500300.0,10.7552,10.7916,10.7406,10.7625,500300.0
2013-08-22 10:30:00,14.75,14.78,14.72,14.73,595300.0,10.7625,10.7843,10.7406,10.7479,595300.0
2013-08-22 11:00:00,14.73,14.75,14.62,14.62,993600.0,10.7479,10.7625,10.6676,10.6676,993600.0
2013-08-22 11:30:00,14.62,14.65,14.58,14.59,432500.0,10.6676,10.6895,10.6384,10.6457,432500.0
2013-08-22 12:00:00,14.6,14.61,14.54,14.56,347100.0,10.653,10.6603,10.6092,10.6238,347100.0
2013-08-22 12:30:00,14.56,14.6,14.52,14.53,255100.0,10.6238,10.653,10.5946,10.6019,255100.0
2013-08-22 13:00:00,14.52,14.58,14.52,14.55,262400.0,10.5946,10.6384,10.5946,10.6165,262400.0
2013-08-22 13:30:00,14.55,14.58,14.52,14.56,281900.0,10.6165,10.6384,10.5946,10.6238,281900.0
2013-08-22 14:00:00,14.55,14.6,14.5,14.6,376500.0,10.6165,10.653,10.58,10.653,376500.0
2013-08-22 14:30:00,14.6,14.62,14.56,14.62,348200.0,10.653,10.6676,10.6238,10.6676,348200.0
2013-08-22 15:00:00,14.62,14.67,14.59,14.64,411500.0,10.6676,10.7041,10.6457,10.6822,411500.0
2013-08-22 15:30:00,14.64,14.66,14.6,14.63,1105400.0,10.6822,10.6968,10.653,10.6749,1105400.0
2013-08-23 09:30:00,14.71,14.72,14.65,14.69,452000.0,10.7333,10.7406,10.6895,10.7187,452000.0
2013-08-23 10:00:00,14.68,14.71,14.61,14.62,647000.0,10.7114,10.7333,10.6603,10.6676,647000.0
2013-08-23 10:30:00,14.62,14.74,14.62,14.74,709300.0,10.6676,10.7552,10.6676,10.7552,709300.0
2013-08-23 11:00:00,14.73,14.77,14.72,14.77,346300.0,10.7479,10.777,10.7406,10.777,346300.0
2013-08-23 11:30:00,14.76,14.78,14.72,14.72,357600.0,10.7698,10.7843,10.7406,10.7406,357600.0
2013-08-23 12:00:00,14.72,14.76,14.72,14.76,456000.0,10.7406,10.7698,10.7406,10.7698,456000.0
2013-08-23 12:30:00,14.76,14.79,14.75,14.77,556100.0,10.7698,10.7916,10.7625,10.777,556100.0
2013-08-23 13:00:00,14.78,14.79,14.77,14.78,293100.0,10.7843,10.7916,10.777,10.7843,293100.0
2013-08-23 13:30:00,14.78,14.79,14.75,14.76,275300.0,10.7843,10.7916,10.7625,10.7698,275300.0
2013-08-23 14:00:00,14.77,14.77,14.74,14.74,158600.0,10.777,10.777,10.7552,10.7552,158600.0
2013-08-23 14:30:00,14.74,14.75,14.73,14.74,363100.0,10.7552,10.7625,10.7479,10.7552,363100.0
2013-08-23 15:00:00,14.75,14.77,14.74,14.76,278900.0,10.7625,10.777,10.7552,10.7698,278900.0
2013-08-23 15:30:00,14.77,14.8,14.75,14.77,1328700.0,10.777,10.7989,10.7625,10.777,1328700.0
2013-08-26 09:30:00,14.76,14.85,14.75,14.81,619700.0,10.7698,10.8354,10.7625,10.8062,619700.0
2013-08-26 10:00:00,14.81,14.83,14.78,14.82,445600.0,10.8062,10.8208,10.7843,10.8135,445600.0
2013-08-26 10:30:00,14.82,14.85,14.8,14.84,398000.0,10.8135,10.8354,10.7989,10.8281,398000.0
2013-08-26 11:00:00,14.85,14.9,14.84,14.89,313600.0,10.8354,10.8719,10.8281,10.8646,313600.0
2013-08-26 11:30:00,14.9,14.92,14.86,14.86,305600.0,10.8719,10.8865,10.8427,10.8427,305600.0
2013-08-26 12:00:00,14.87,14.88,14.86,14.87,289700.0,10.85,10.8573,10.8427,10.85,289700.0
2013-08-26 12:30:00,14.87,14.88,14.84,14.87,248500.0,10.85,10.8573,10.8281,10.85,248500.0
2013-08-26 13:00:00,14.87,14.89,14.86,14.86,160200.0,10.85,10.8646,10.8427,10.8427,160200.0
2013-08-26 13:30:00,14.87,14.87,14.83,14.85,177100.0,10.85,10.85,10.8208,10.8354,177100.0
2013-08-26 14:00:00,14.85,14.87,14.83,14.83,216000.0,10.8354,10.85,10.8208,10.8208,216000.0
2013-08-26 14:30:00,14.84,14.86,14.84,14.86,284600.0,10.8281,10.8427,10.8281,10.8427,284600.0
2013-08-26 15:00:00,14.86,14.87,14.75,14.78,887300.0,10.8427,10.85,10.7625,10.7843,887300.0
2013-08-26 15:30:00,14.78,14.81,14.75,14.75,2044700.0,10.7843,10.8062,10.7625,10.7625,2044700.0
2013-08-27 09:30:00,14.62,14.63,14.55,14.55,739700.0,10.6676,10.6749,10.6165,10.6165,739700.0
2013-08-27 10:00:00,14.55,14.6,14.46,14.48,709900.0,10.6165,10.653,10.5509,10.5654,709900.0
2013-08-27 10:30:00,14.47,14.52,14.46,14.48,1088800.0,10.5582,10.5946,10.5509,10.5654,1088800.0
2013-08-27 11:00:00,14.48,14.49,14.42,14.44,986300.0,10.5654,10.5727,10.5217,10.5363,986300.0
2013-08-27 11:30:00,14.45,14.46,14.36,14.38,827100.0,10.5436,10.5509,10.4779,10.4925,827100.0
2013-08-27 12:00:00,14.37,14.4,14.32,14.39,739000.0,10.4852,10.5071,10.4487,10.4998,739000.0
2013-08-27 12:30:00,14.39,14.4,14.35,14.37,542500.0,10.4998,10.5071,10.4706,10.4852,542500.0
2013-08-27 13:00:00,14.37,14.38,14.32,14.34,540000.0,10.4852,10.4925,10.4487,10.4633,540000.0
2013-08-27 13:30:00,14.34,14.36,14.3,14.32,581700.0,10.4633,10.4779,10.4341,10.4487,581700.0
2013-08-27 14:00:00,14.32,14.32,14.22,14.26,759500.0,10.4487,10.4487,10.3757,10.4049,759500.0
2013-08-27 14:30:00,14.27,14.3,14.26,14.28,711800.0,10.4122,10.4341,10.4049,10.4195,711800.0
2013-08-27 15:00:00,14.28,14.3,14.22,14.24,1189100.0,10.4195,10.4341,10.3757,10.3903,1189100.0
2013-08-27 15:30:00,14.23,14.24,14.2,14.21,2190800.0,10.383,10.3903,10.3611,10.3684,2190800.0
2013-08-28 09:30:00,14.15,14.3,14.1,14.23,727900.0,10.3975,10.5077,10.3608,10.4563,727900.0
2013-08-28 10:00:00,14.23,14.25,14.19,14.22,420700.0,10.4563,10.471,10.4269,10.449,420700.0
2013-08-28 10:30:00,14.23,14.23,14.14,14.19,562400.0,10.4563,10.4563,10.3902,10.4269,562400.0
2013-08-28 11:00:00,14.19,14.21,14.15,14.17,448600.0,10.4269,10.4416,10.3975,10.4122,448600.0
2013-08-28 11:30:00,14.17,14.22,14.16,14.21,376300.0,10.4122,10.449,10.4049,10.4416,376300.0
2013-08-28 12:00:00,14.21,14.23,14.19,14.23,284300.0,10.4416,10.4563,10.4269,10.4563,284300.0
2013-08-28 12:30:00,14.23,14.23,14.19,14.21,272300.0,10.4563,10.4563,10.4269,10.4416,272300.0
2013-08-28 13:00:00,14.21,14.23,14.17,14.21,301300.0,10.4416,10.4563,10.4122,10.4416,301300.0
2013-08-28 13:30:00,14.21,14.22,14.18,14.21,352700.0,10.4416,10.449,10.4196,10.4416,352700.0
2013-08-28 14:00:00,14.22,14.23,14.17,14.2,336000.0,10.449,10.4563,10.4122,10.4343,336000.0
2013-08-28 14:30:00,14.2,14.2,14.16,14.17,539600.0,10.4343,10.4343,10.4049,10.4122,539600.0
2013-08-28 15:00:00,14.18,14.25,14.17,14.2,713300.0,10.4196,10.471,10.4122,10.4343,713300.0
2013-08-28 15:30:00,14.2,14.22,14.16,14.17,1179000.0,10.4343,10.449,10.4049,10.4122,1179000.0
2013-08-29 09:30:00,14.13,14.23,14.08,14.21,723200.0,10.3828,10.4563,10.3461,10.4416,723200.0
2013-08-29 10:00:00,14.21,14.24,14.18,14.23,687800.0,10.4416,10.4637,10.4196,10.4563,687800.0
2013-08-29 10:30:00,14.22,14.27,14.21,14.24,600200.0,10.449,10.4857,10.4416,10.4637,600200.0
2013-08-29 11:00:00,14.24,14.27,14.22,14.24,1425000.0,10.4637,10.4857,10.449,10.4637,1425000.0
2013-08-29 11:30:00,14.24,14.25,14.19,14.22,348300.0,10.4637,10.471,10.4269,10.449,348300.0
2013-08-29 12:00:00,14.22,14.25,14.22,14.22,282200.0,10.449,10.471,10.449,10.449,282200.0
2013-08-29 12:30:00,14.23,14.23,14.19,14.22,289700.0,10.4563,10.4563,10.4269,10.449,289700.0
2013-08-29 13:00:00,14.22,14.26,14.2,14.21,630100.0,10.449,10.4784,10.4343,10.4416,630100.0
2013-08-29 13:30:00,14.21,14.21,14.17,14.2,422600.0,10.4416,10.4416,10.4122,10.4343,422600.0
2013-08-29 14:00:00,14.19,14.21,14.18,14.2,425600.0,10.4269,10.4416,10.4196,10.4343,425600.0
2013-08-29 14:30:00,14.21,14.24,14.2,14.24,391100.0,10.4416,10.4637,10.4343,10.4637,391100.0
2013-08-29 15:00:00,14.24,14.24,14.19,14.2,372400.0,10.4637,10.4637,10.4269,10.4343,372400.0
2013-08-29 15:30:00,14.19,14.21,14.16,14.19,743600.0,10.4269,10.4416,10.4049,10.4269,743600.0
2013-08-30 09:30:00,14.19,14.21,14.14,14.18,641600.0,10.4269,10.4416,10.3902,10.4196,641600.0
2013-08-30 10:00:00,14.18,14.18,14.09,14.09,660900.0,10.4196,10.4196,10.3534,10.3534,660900.0
2013-08-30 10:30:00,14.09,14.12,14.03,14.06,529900.0,10.3534,10.3755,10.3093,10.3314,529900.0
2013-08-30 11:00:00,14.05,14.11,14.03,14.03,569500.0,10.324,10.3681,10.3093,10.3093,569500.0
2013-08-30 11:30:00,14.03,14.06,14.02,14.02,417800.0,10.3093,10.3314,10.302,10.302,417800.0
2013-08-30 12:00:00,14.02,14.05,14.02,14.02,476000.0,10.302,10.324,10.302,10.302,476000.0
2013-08-30 12:30:00,14.03,14.03,14.0,14.0,446900.0,10.3093,10.3093,10.2873,10.2873,446900.0
2013-08-30 13:00:00,14.0,14.04,13.94,14.03,975400.0,10.2873,10.3167,10.2432,10.3093,975400.0
2013-08-30 13:30:00,14.03,14.04,13.98,13.98,334100.0,10.3093,10.3167,10.2726,10.2726,334100.0
2013-08-30 14:00:00,13.98,14.0,13.96,13.97,373900.0,10.2726,10.2873,10.2579,10.2653,373900.0
2013-08-30 14:30:00,13.98,14.03,13.97,14.03,336400.0,10.2726,10.3093,10.2653,10.3093,336400.0
2013-08-30 15:00:00,14.03,14.07,14.01,14.06,581100.0,10.3093,10.3387,10.2946,10.3314,581100.0
2013-08-30 15:30:00,14.05,14.06,13.98,14.03,1201500.0,10.324,10.3314,10.2726,10.3093,1201500.0
2013-09-03 09:30:00,14.05,14.17,14.04,14.08,1286300.0,10.324,10.4122,10.3167,10.3461,1286300.0
2013-09-03 10:00:00,14.09,14.09,13.95,13.99,1085600.0,10.3534,10.3534,10.2506,10.28,1085600.0
2013-09-03 10:30:00,13.98,14.06,13.97,14.06,817300.0,10.2726,10.3314,10.2653,10.3314,817300.0
2013-09-03 11:00:00,14.06,14.07,13.96,13.96,723100.0,10.3314,10.3387,10.2579,10.2579,723100.0
2013-09-03 11:30:00,13.96,13.98,13.93,13.95,666200.0,10.2579,10.2726,10.2359,10.2506,666200.0
2013-09-03 12:00:00,13.95,13.95,13.9,13.91,644200.0,10.2506,10.2506,10.2138,10.2212,644200.0
2013-09-03 12:30:00,13.91,13.93,13.86,13.89,594600.0,10.2212,10.2359,10.1844,10.2065,594600.0
2013-09-03 13:00:00,13.9,13.93,13.85,13.9,725700.0,10.2138,10.2359,10.1771,10.2138,725700.0
2013-09-03 13:30:00,13.9,13.92,13.86,13.89,505700.0,10.2138,10.2285,10.1844,10.2065,505700.0
2013-09-03 14:00:00,13.89,13.93,13.85,13.89,531400.0,10.2065,10.2359,10.1771,10.2065,531400.0
2013-09-03 14:30:00,13.89,13.91,13.84,13.91,901700.0,10.2065,10.2212,10.1697,10.2212,901700.0
2013-09-03 15:00:00,13.91,13.97,13.9,13.92,932800.0,10.2212,10.2653,10.2138,10.2285,932800.0
2013-09-03 15:30:00,13.93,13.94,13.88,13.92,2069000.0,10.2359,10.2432,10.1991,10.2285,2069000.0
2013-09-04 09:30:00,13.91,14.15,13.89,14.11,1487000.0,10.2212,10.3975,10.2065,10.3681,1487000.0
2013-09-04 10:00:00,14.12,14.24,14.07,14.19,1271900.0,10.3755,10.4637,10.3387,10.4269,1271900.0
2013-09-04 10:30:00,14.18,14.24,14.14,14.24,976300.0,10.4196,10.4637,10.3902,10.4637,976300.0
2013-09-04 11:00:00,14.23,14.29,14.19,14.26,1071600.0,10.4563,10.5004,10.4269,10.4784,1071600.0
2013-09-04 11:30:00,14.26,14.32,14.26,14.3,871000.0,10.4784,10.5224,10.4784,10.5077,871000.0
2013-09-04 12:00:00,14.3,14.3,14.27,14.28,571200.0,10.5077,10.5077,10.4857,10.493,571200.0
2013-09-04 12:30:00,14.28,14.29,14.24,14.26,1069200.0,10.493,10.5004,10.4637,10.4784,1069200.0
2013-09-04 13:00:00,14.26,14.3,14.25,14.27,625000.0,10.4784,10.5077,10.471,10.4857,625000.0
2013-09-04 13:30:00,14.28,14.28,14.19,14.2,705700.0,10.493,10.493,10.4269,10.4343,705700.0
2013-09-04 14:00:00,14.19,14.2,14.15,14.15,850000.0,10.4269,10.4343,10.3975,10.3975,850000.0
2013-09-04 14:30:00,14.15,14.21,14.14,14.19,565700.0,10.3975,10.4416,10.3902,10.4269,565700.0
2013-09-04 15:00:00,14.19,14.2,14.16,14.16,589100.0,10.4269,10.4343,10.4049,10.4049,589100.0
2013-09-04 15:30:00,14.16,14.19,14.13,14.19,1429900.0,10.4049,10.4269,10.3828,10.4269,1429900.0
2013-09-05 09:30:00,14.23,14.34,14.21,14.33,1153500.0,10.4563,10.5371,10.4416,10.5298,1153500.0
2013-09-05 10:00:00,14.33,14.47,14.31,14.4,1046600.0,10.5298,10.6327,10.5151,10.5812,1046600.0
2013-09-05 10:30:00,14.4,14.4,14.3,14.31,814900.0,10.5812,10.5812,10.5077,10.5151,814900.0
2013-09-05 11:00:00,14.31,14.38,14.29,14.36,938300.0,10.5151,10.5665,10.5004,10.5518,938300.0
2013-09-05 11:30:00,14.37,14.44,14.36,14.44,450900.0,10.5592,10.6106,10.5518,10.6106,450900.0
2013-09-05 12:00:00,14.43,14.44,14.37,14.39,357900.0,10.6033,10.6106,10.5592,10.5739,357900.0
2013-09-05 12:30:00,14.39,14.44,14.38,14.44,279200.0,10.5739,10.6106,10.5665,10.6106,279200.0
2013-09-05 13:00:00,14.44,14.45,14.41,14.41,585000.0,10.6106,10.618,10.5886,10.5886,585000.0
2013-09-05 13:30:00,14.42,14.48,14.41,14.44,388400.0,10.5959,10.64,10.5886,10.6106,388400.0
2013-09-05 14:00:00,14.44,14.48,14.43,14.48,254200.0,10.6106,10.64,10.6033,10.64,254200.0
2013-09-05 14:30:00,14.48,14.5,14.45,14.47,493300.0,10.64,10.6547,10.618,10.6327,493300.0
2013-09-05 15:00:00,14.47,14.49,14.45,14.47,630000.0,10.6327,10.6474,10.618,10.6327,630000.0
2013-09-05 15:30:00,14.47,14.49,14.45,14.45,1559300.0,10.6327,10.6474,10.618,10.618,1559300.0
2013-09-06 09:30:00,14.48,14.5,14.26,14.33,918300.0,10.64,10.6547,10.4784,10.5298,918300.0
2013-09-06 10:00:00,14.34,14.38,14.23,14.33,1371500.0,10.5371,10.5665,10.4563,10.5298,1371500.0
2013-09-06 10:30:00,14.34,14.35,14.29,14.31,994400.0,10.5371,10.5445,10.5004,10.5151,994400.0
2013-09-06 11:00:00,14.31,14.42,14.31,14.37,893200.0,10.5151,10.5959,10.5151,10.5592,893200.0
2013-09-06 11:30:00,14.37,14.38,14.34,14.35,492900.0,10.5592,10.5665,10.5371,10.5445,492900.0
2013-09-06 12:00:00,14.35,14.38,14.33,14.38,402700.0,10.5445,10.5665,10.5298,10.5665,402700.0
2013-09-06 12:30:00,14.38,14.39,14.35,14.39,613000.0,10.5665,10.5739,10.5445,10.5739,613000.0
2013-09-06 13:00:00,14.39,14.42,14.38,14.39,466400.0,10.5739,10.5959,10.5665,10.5739,466400.0
2013-09-06 13:30:00,14.4,14.44,14.36,14.42,462800.0,10.5812,10.6106,10.5518,10.5959,462800.0
2013-09-06 14:00:00,14.43,14.44,14.41,14.44,342200.0,10.6033,10.6106,10.5886,10.6106,342200.0
2013-09-06 14:30:00,14.43,14.46,14.4,14.41,883600.0,10.6033,10.6253,10.5812,10.5886,883600.0
2013-09-06 15:00:00,14.4,14.41,14.34,14.41,1118600.0,10.5812,10.5886,10.5371,10.5886,1118600.0
2013-09-06 15:30:00,14.41,14.45,14.37,14.4,1965000.0,10.5886,10.618,10.5592,10.5812,1965000.0
2013-09-09 09:30:00,14.41,14.5,14.41,14.48,826900.0,10.5886,10.6547,10.5886,10.64,826900.0
2013-09-09 10:00:00,14.49,14.58,14.46,14.56,774300.0,10.6474,10.7135,10.6253,10.6988,774300.0
2013-09-09 10:30:00,14.56,14.6,14.55,14.58,435300.0,10.6988,10.7282,10.6914,10.7135,435300.0
2013-09-09 11:00:00,14.59,14.6,14.56,14.6,348600.0,10.7208,10.7282,10.6988,10.7282,348600.0
2013-09-09 11:30:00,14.6,14.61,14.57,14.57,351300.0,10.7282,10.7355,10.7061,10.7061,351300.0
2013-09-09 12:00:00,14.57,14.61,14.53,14.6,514800.0,10.7061,10.7355,10.6767,10.7282,514800.0
2013-09-09 12:30:00,14.6,14.6,14.57,14.58,216200.0,10.7282,10.7282,10.7061,10.7135,216200.0
2013-09-09 13:00:00,14.58,14.6,14.57,14.58,181800.0,10.7135,10.7282,10.7061,10.7135,181800.0
2013-09-09 13:30:00,14.58,14.61,14.57,14.61,276900.0,10.7135,10.7355,10.7061,10.7355,276900.0
2013-09-09 14:00:00,14.61,14.66,14.6,14.63,907400.0,10.7355,10.7723,10.7282,10.7502,907400.0
2013-09-09 14:30:00,14.62,14.65,14.62,14.64,712500.0,10.7429,10.7649,10.7429,10.7576,712500.0
2013-09-09 15:00:00,14.65,14.65,14.61,14.61,426300.0,10.7649,10.7649,10.7355,10.7355,426300.0
2013-09-09 15:30:00,14.62,14.63,14.58,14.63,1116200.0,10.7429,10.7502,10.7135,10.7502,1116200.0
2013-09-10 09:30:00,14.74,14.78,14.69,14.71,1393400.0,10.8311,10.8605,10.7943,10.809,1393400.0
2013-09-10 10:00:00,14.71,14.79,14.69,14.79,779700.0,10.809,10.8678,10.7943,10.8678,779700.0
2013-09-10 10:30:00,14.79,14.81,14.76,14.77,609300.0,10.8678,10.8825,10.8458,10.8531,609300.0
2013-09-10 11:00:00,14.77,14.82,14.77,14.8,579900.0,10.8531,10.8898,10.8531,10.8751,579900.0
2013-09-10 11:30:00,14.79,14.8,14.77,14.78,508000.0,10.8678,10.8751,10.8531,10.8605,508000.0
2013-09-10 12:00:00,14.77,14.78,14.74,14.74,691600.0,10.8531,10.8605,10.8311,10.8311,691600.0
2013-09-10 12:30:00,14.74,14.81,14.74,14.81,357600.0,10.8311,10.8825,10.8311,10.8825,357600.0
2013-09-10 13:00:00,14.8,14.8,14.75,14.8,335500.0,10.8751,10.8751,10.8384,10.8751,335500.0
2013-09-10 13:30:00,14.79,14.81,14.76,14.79,263600.0,10.8678,10.8825,10.8458,10.8678,263600.0
2013-09-10 14:00:00,14.8,14.8,14.73,14.76,353200.0,10.8751,10.8751,10.8237,10.8458,353200.0
2013-09-10 14:30:00,14.76,14.8,14.73,14.79,344600.0,10.8458,10.8751,10.8237,10.8678,344600.0
2013-09-10 15:00:00,14.79,14.83,14.78,14.83,491600.0,10.8678,10.8972,10.8605,10.8972,491600.0
2013-09-10 15:30:00,14.83,14.86,14.8,14.85,2044400.0,10.8972,10.9192,10.8751,10.9119,2044400.0
2013-09-11 09:30:00,14.87,14.92,14.79,14.88,767000.0,10.9266,10.9633,10.8678,10.9339,767000.0
2013-09-11 10:00:00,14.88,14.92,14.83,14.88,590500.0,10.9339,10.9633,10.8972,10.9339,590500.0
2013-09-11 10:30:00,14.89,14.89,14.86,14.88,415400.0,10.9413,10.9413,10.9192,10.9339,415400.0
2013-09-11 11:00:00,14.89,14.91,14.87,14.88,329700.0,10.9413,10.956,10.9266,10.9339,329700.0
2013-09-11 11:30:00,14.87,14.89,14.85,14.87,871500.0,10.9266,10.9413,10.9119,10.9266,871500.0
2013-09-11 12:00:00,14.87,14.87,14.81,14.86,553300.0,10.9266,10.9266,10.8825,10.9192,553300.0
2013-09-11 12:30:00,14.84,14.86,14.79,14.82,401800.0,10.9045,10.9192,10.8678,10.8898,401800.0
2013-09-11 13:00:00,14.82,14.84,14.8,14.83,239900.0,10.8898,10.9045,10.8751,10.8972,239900.0
2013-09-11 13:30:00,14.83,14.88,14.83,14.84,371900.0,10.8972,10.9339,10.8972,10.9045,371900.0
2013-09-11 14:00:00,14.84,14.88,14.84,14.87,340800.0,10.9045,10.9339,10.9045,10.9266,340800.0
2013-09-11 14:30:00,14.87,14.92,14.87,14.91,580400.0,10.9266,10.9633,10.9266,10.956,580400.0
2013-09-11 15:00:00,14.9,14.93,14.88,14.9,699000.0,10.9486,10.9707,10.9339,10.9486,699000.0
2013-09-11 15:30:00,14.89,14.92,14.88,14.9,933600.0,10.9413,10.9633,10.9339,10.9486,933600.0
2013-09-12 09:30:00,14.89,14.89,14.56,14.71,2883000.0,10.9413,10.9413,10.6988,10.809,2883000.0
2013-09-12 10:00:00,14.71,14.71,14.53,14.59,1711500.0,10.809,10.809,10.6767,10.7208,1711500.0
2013-09-12 10:30:00,14.59,14.59,14.47,14.51,921600.0,10.7208,10.7208,10.6327,10.6621,921600.0
2013-09-12 11:00:00,14.5,14.53,14.46,14.5,851200.0,10.6547,10.6767,10.6253,10.6547,851200.0
2013-09-12 11:30:00,14.5,14.52,14.41,14.5,1386600.0,10.6547,10.6694,10.5886,10.6547,1386600.0
2013-09-12 12:00:00,14.5,14.5,14.42,14.43,636300.0,10.6547,10.6547,10.5959,10.6033,636300.0
2013-09-12 12:30:00,14.43,14.45,14.42,14.43,388500.0,10.6033,10.618,10.5959,10.6033,388500.0
2013-09-12 13:00:00,14.43,14.45,14.4,14.45,1316300.0,10.6033,10.618,10.5812,10.618,1316300.0
2013-09-12 13:30:00,14.44,14.49,14.44,14.49,605500.0,10.6106,10.6474,10.6106,10.6474,605500.0
2013-09-12 14:00:00,14.49,14.64,14.49,14.56,1479700.0,10.6474,10.7576,10.6474,10.6988,1479700.0
2013-09-12 14:30:00,14.55,14.56,14.5,14.51,553600.0,10.6914,10.6988,10.6547,10.6621,553600.0
2013-09-12 15:00:00,14.52,14.53,14.46,14.48,866100.0,10.6694,10.6767,10.6253,10.64,866100.0
2013-09-12 15:30:00,14.49,14.49,14.43,14.49,1920500.0,10.6474,10.6474,10.6033,10.6474,1920500.0
2013-09-13 09:30:00,14.55,14.58,14.42,14.44,887700.0,10.6914,10.7135,10.5959,10.6106,887700.0
2013-09-13 10:00:00,14.44,14.49,14.43,14.48,489300.0,10.6106,10.6474,10.6033,10.64,489300.0
2013-09-13 10:30:00,14.48,14.58,14.48,14.54,283700.0,10.64,10.7135,10.64,10.6841,283700.0
2013-09-13 11:00:00,14.55,14.62,14.53,14.58,637300.0,10.6914,10.7429,10.6767,10.7135,637300.0
2013-09-13 11:30:00,14.58,14.61,14.55,14.61,348600.0,10.7135,10.7355,10.6914,10.7355,348600.0
2013-09-13 12:00:00,14.61,14.63,14.58,14.6,444600.0,10.7355,10.7502,10.7135,10.7282,444600.0
2013-09-13 12:30:00,14.61,14.61,14.58,14.61,207200.0,10.7355,10.7355,10.7135,10.7355,207200.0
2013-09-13 13:00:00,14.61,14.62,14.59,14.59,204300.0,10.7355,10.7429,10.7208,10.7208,204300.0
2013-09-13 13:30:00,14.59,14.61,14.57,14.6,264300.0,10.7208,10.7355,10.7061,10.7282,264300.0
2013-09-13 14:00:00,14.6,14.62,14.57,14.59,408600.0,10.7282,10.7429,10.7061,10.7208,408600.0
2013-09-13 14:30:00,14.58,14.62,14.58,14.61,351200.0,10.7135,10.7429,10.7135,10.7355,351200.0
2013-09-13 15:00:00,14.61,14.62,14.58,14.61,276600.0,10.7355,10.7429,10.7135,10.7355,276600.0
2013-09-13 15:30:00,14.61,14.63,14.59,14.63,1584300.0,10.7355,10.7502,10.7208,10.7502,1584300.0
2013-09-16 09:30:00,14.78,14.8,14.61,14.63,1020800.0,10.8605,10.8751,10.7355,10.7502,1020800.0
2013-09-16 10:00:00,14.62,14.68,14.62,14.65,1006500.0,10.7429,10.787,10.7429,10.7649,1006500.0
2013-09-16 10:30:00,14.65,14.67,14.62,14.64,1107000.0,10.7649,10.7796,10.7429,10.7576,1107000.0
2013-09-16 11:00:00,14.64,14.67,14.63,14.64,967400.0,10.7576,10.7796,10.7502,10.7576,967400.0
2013-09-16 11:30:00,14.64,14.68,14.63,14.65,392000.0,10.7576,10.787,10.7502,10.7649,392000.0
2013-09-16 12:00:00,14.66,14.69,14.63,14.63,352300.0,10.7723,10.7943,10.7502,10.7502,352300.0
2013-09-16 12:30:00,14.64,14.65,14.6,14.6,266400.0,10.7576,10.7649,10.7282,10.7282,266400.0
2013-09-16 13:00:00,14.6,14.61,14.58,14.59,371800.0,10.7282,10.7355,10.7135,10.7208,371800.0
2013-09-16 13:30:00,14.58,14.59,14.52,14.58,558500.0,10.7135,10.7208,10.6694,10.7135,558500.0
2013-09-16 14:00:00,14.58,14.59,14.56,14.59,442000.0,10.7135,10.7208,10.6988,10.7208,442000.0
2013-09-16 14:30:00,14.59,14.6,14.55,14.56,2130800.0,10.7208,10.7282,10.6914,10.6988,2130800.0
2013-09-16 15:00:00,14.55,14.57,14.53,14.53,812900.0,10.6914,10.7061,10.6767,10.6767,812900.0
2013-09-16 15:30:00,14.53,14.54,14.48,14.49,2184500.0,10.6767,10.6841,10.64,10.6474,2184500.0
2013-09-17 09:30:00,14.49,14.52,14.38,14.47,1000800.0,10.6474,10.6694,10.5665,10.6327,1000800.0
2013-09-17 10:00:00,14.46,14.53,14.46,14.52,2590600.0,10.6253,10.6767,10.6253,10.6694,2590600.0
2013-09-17 10:30:00,14.51,14.55,14.48,14.49,786300.0,10.6621,10.6914,10.64,10.6474,786300.0
2013-09-17 11:00:00,14.5,14.55,14.49,14.54,849000.0,10.6547,10.6914,10.6474,10.6841,849000.0
2013-09-17 11:30:00,14.54,14.54,14.52,14.53,796700.0,10.6841,10.6841,10.6694,10.6767,796700.0
2013-09-17 12:00:00,14.53,14.57,14.53,14.54,325500.0,10.6767,10.7061,10.6767,10.6841,325500.0
2013-09-17 12:30:00,14.53,14.59,14.53,14.59,303100.0,10.6767,10.7208,10.6767,10.7208,303100.0
2013-09-17 13:00:00,14.59,14.59,14.58,14.59,165000.0,10.7208,10.7208,10.7135,10.7208,165000.0
2013-09-17 13:30:00,14.59,14.6,14.57,14.57,274000.0,10.7208,10.7282,10.7061,10.7061,274000.0
2013-09-17 14:00:00,14.58,14.58,14.56,14.57,342900.0,10.7135,10.7135,10.6988,10.7061,342900.0
2013-09-17 14:30:00,14.56,14.6,14.56,14.6,925500.0,10.6988,10.7282,10.6988,10.7282,925500.0
2013-09-17 15:00:00,14.59,14.63,14.59,14.62,647400.0,10.7208,10.7502,10.7208,10.7429,647400.0
2013-09-17 15:30:00,14.62,14.65,14.61,14.65,1688000.0,10.7429,10.7649,10.7355,10.7649,1688000.0
2013-09-18 09:30:00,14.73,15.0,14.7,14.85,2174300.0,10.8237,11.0221,10.8017,10.9119,2174300.0
2013-09-18 10:00:00,14.85,14.99,14.84,14.91,1503100.0,10.9119,11.0148,10.9045,10.956,1503100.0
2013-09-18 10:30:00,14.91,14.92,14.83,14.88,728700.0,10.956,10.9633,10.8972,10.9339,728700.0
2013-09-18 11:00:00,14.88,14.94,14.85,14.91,919200.0,10.9339,10.978,10.9119,10.956,919200.0
2013-09-18 11:30:00,14.91,14.92,14.87,14.87,718100.0,10.956,10.9633,10.9266,10.9266,718100.0
2013-09-18 12:00:00,14.87,14.88,14.82,14.86,710200.0,10.9266,10.9339,10.8898,10.9192,710200.0
2013-09-18 12:30:00,14.86,14.91,14.85,14.87,434900.0,10.9192,10.956,10.9119,10.9266,434900.0
2013-09-18 13:00:00,14.86,14.91,14.8,14.89,1240600.0,10.9192,10.956,10.8751,10.9413,1240600.0
2013-09-18 13:30:00,14.89,14.9,14.82,14.83,820100.0,10.9413,10.9486,10.8898,10.8972,820100.0
2013-09-18 14:00:00,14.83,15.0,14.83,14.98,2134000.0,10.8972,11.0221,10.8972,11.0074,2134000.0
2013-09-18 14:30:00,14.98,15.08,14.95,15.08,1222500.0,11.0074,11.0809,10.9854,11.0809,1222500.0
2013-09-18 15:00:00,15.08,15.09,15.0,15.0,1003000.0,11.0809,11.0882,11.0221,11.0221,1003000.0
2013-09-18 15:30:00,15.0,15.06,14.96,15.02,2339900.0,11.0221,11.0662,10.9927,11.0368,2339900.0
2013-09-19 09:30:00,15.09,15.11,14.94,14.96,1227400.0,11.0882,11.1029,10.978,10.9927,1227400.0
2013-09-19 10:00:00,14.97,15.01,14.91,15.0,720800.0,11.0001,11.0295,10.956,11.0221,720800.0
2013-09-19 10:30:00,15.0,15.03,14.94,14.99,1043900.0,11.0221,11.0442,10.978,11.0148,1043900.0
2013-09-19 11:00:00,14.99,14.99,14.93,14.99,686100.0,11.0148,11.0148,10.9707,11.0148,686100.0
2013-09-19 11:30:00,14.99,14.99,14.95,14.97,419300.0,11.0148,11.0148,10.9854,11.0001,419300.0
2013-09-19 12:00:00,14.98,15.03,14.96,14.96,385100.0,11.0074,11.0442,10.9927,10.9927,385100.0
2013-09-19 12:30:00,14.96,14.97,14.93,14.94,338500.0,10.9927,11.0001,10.9707,10.978,338500.0
2013-09-19 13:00:00,14.94,14.96,14.91,14.92,438400.0,10.978,10.9927,10.956,10.9633,438400.0
2013-09-19 13:30:00,14.92,14.92,14.83,14.85,784900.0,10.9633,10.9633,10.8972,10.9119,784900.0
2013-09-19 14:00:00,14.85,14.91,14.83,14.86,821300.0,10.9119,10.956,10.8972,10.9192,821300.0
2013-09-19 14:30:00,14.86,14.87,14.83,14.85,606700.0,10.9192,10.9266,10.8972,10.9119,606700.0
2013-09-19 15:00:00,14.85,14.87,14.84,14.85,812700.0,10.9119,10.9266,10.9045,10.9119,812700.0
2013-09-19 15:30:00,14.86,14.87,14.83,14.86,1473300.0,10.9192,10.9266,10.8972,10.9192,1473300.0
2013-09-20 09:30:00,14.89,14.89,14.78,14.82,2309900.0,10.9413,10.9413,10.8605,10.8898,2309900.0
2013-09-20 10:00:00,14.83,14.88,14.78,14.85,885100.0,10.8972,10.9339,10.8605,10.9119,885100.0
2013-09-20 10:30:00,14.86,14.92,14.84,14.91,403800.0,10.9192,10.9633,10.9045,10.956,403800.0
2013-09-20 11:00:00,14.92,14.96,14.89,14.9,329100.0,10.9633,10.9927,10.9413,10.9486,329100.0
2013-09-20 11:30:00,14.9,14.9,14.83,14.84,282400.0,10.9486,10.9486,10.8972,10.9045,282400.0
2013-09-20 12:00:00,14.83,14.88,14.83,14.88,336900.0,10.8972,10.9339,10.8972,10.9339,336900.0
2013-09-20 12:30:00,14.88,14.94,14.87,14.88,317600.0,10.9339,10.978,10.9266,10.9339,317600.0
2013-09-20 13:00:00,14.89,14.89,14.84,14.87,308400.0,10.9413,10.9413,10.9045,10.9266,308400.0
2013-09-20 13:30:00,14.87,14.9,14.79,14.79,635500.0,10.9266,10.9486,10.8678,10.8678,635500.0
2013-09-20 14:00:00,14.8,14.8,14.75,14.76,502100.0,10.8751,10.8751,10.8384,10.8458,502100.0
2013-09-20 14:30:00,14.77,14.77,14.7,14.73,805300.0,10.8531,10.8531,10.8017,10.8237,805300.0
2013-09-20 15:00:00,14.74,14.75,14.67,14.67,866900.0,10.8311,10.8384,10.7796,10.7796,866900.0
2013-09-20 15:30:00,14.67,14.71,14.67,14.67,1803700.0,10.7796,10.809,10.7796,10.7796,1803700.0
2013-09-23 09:30:00,14.74,14.75,14.6,14.68,1396100.0,10.8311,10.8384,10.7282,10.787,1396100.0
2013-09-23 10:00:00,14.69,14.75,14.65,14.73,771500.0,10.7943,10.8384,10.7649,10.8237,771500.0
2013-09-23 10:30:00,14.72,14.75,14.63,14.65,800900.0,10.8164,10.8384,10.7502,10.7649,800900.0
2013-09-23 11:00:00,14.64,14.73,14.63,14.73,1087600.0,10.7576,10.8237,10.7502,10.8237,1087600.0
2013-09-23 11:30:00,14.73,14.74,14.69,14.74,591100.0,10.8237,10.8311,10.7943,10.8311,591100.0
2013-09-23 12:00:00,14.74,14.83,14.73,14.79,1004900.0,10.8311,10.8972,10.8237,10.8678,1004900.0
2013-09-23 12:30:00,14.79,14.85,14.78,14.85,423900.0,10.8678,10.9119,10.8605,10.9119,423900.0
2013-09-23 13:00:00,14.85,14.85,14.79,14.85,734900.0,10.9119,10.9119,10.8678,10.9119,734900.0
2013-09-23 13:30:00,14.85,14.93,14.83,14.93,741400.0,10.9119,10.9707,10.8972,10.9707,741400.0
2013-09-23 14:00:00,14.93,14.93,14.82,14.83,1223600.0,10.9707,10.9707,10.8898,10.8972,1223600.0
2013-09-23 14:30:00,14.82,14.91,14.82,14.88,956000.0,10.8898,10.956,10.8898,10.9339,956000.0
2013-09-23 15:00:00,14.88,14.89,14.81,14.81,1887100.0,10.9339,10.9413,10.8825,10.8825,1887100.0
2013-09-23 15:30:00,14.82,14.83,14.79,14.81,2032200.0,10.8898,10.8972,10.8678,10.8825,2032200.0
2013-09-24 09:30:00,14.79,14.88,14.78,14.86,856000.0,10.8678,10.9339,10.8605,10.9192,856000.0
2013-09-24 10:00:00,14.86,14.86,14.77,14.79,935200.0,10.9192,10.9192,10.8531,10.8678,935200.0
2013-09-24 10:30:00,14.79,14.81,14.76,14.78,1051200.0,10.8678,10.8825,10.8458,10.8605,1051200.0
2013-09-24 11:00:00,14.78,14.81,14.78,14.79,861000.0,10.8605,10.8825,10.8605,10.8678,861000.0
2013-09-24 11:30:00,14.79,14.85,14.78,14.84,630500.0,10.8678,10.9119,10.8605,10.9045,630500.0
2013-09-24 12:00:00,14.85,14.88,14.84,14.88,323300.0,10.9119,10.9339,10.9045,10.9339,323300.0
2013-09-24 12:30:00,14.88,14.9,14.86,14.88,336200.0,10.9339,10.9486,10.9192,10.9339,336200.0
2013-09-24 13:00:00,14.88,14.9,14.86,14.89,587400.0,10.9339,10.9486,10.9192,10.9413,587400.0
2013-09-24 13:30:00,14.89,14.93,14.87,14.87,760500.0,10.9413,10.9707,10.9266,10.9266,760500.0
2013-09-24 14:00:00,14.87,14.91,14.87,14.9,609800.0,10.9266,10.956,10.9266,10.9486,609800.0
2013-09-24 14:30:00,14.9,14.91,14.87,14.87,622700.0,10.9486,10.956,10.9266,10.9266,622700.0
2013-09-24 15:00:00,14.87,14.9,14.85,14.87,745600.0,10.9266,10.9486,10.9119,10.9266,745600.0
2013-09-24 15:30:00,14.87,14.91,14.86,14.89,2665300.0,10.9266,10.956,10.9192,10.9413,2665300.0
2013-09-25 09:30:00,14.88,14.9,14.76,14.86,833000.0,10.9339,10.9486,10.8458,10.9192,833000.0
2013-09-25 10:00:00,14.86,14.94,14.81,14.94,821400.0,10.9192,10.978,10.8825,10.978,821400.0
2013-09-25 10:30:00,14.93,14.94,14.89,14.9,463500.0,10.9707,10.978,10.9413,10.9486,463500.0
2013-09-25 11:00:00,14.9,14.99,14.85,14.99,551600.0,10.9486,11.0148,10.9119,11.0148,551600.0
2013-09-25 11:30:00,14.98,14.99,14.96,14.98,457400.0,11.0074,11.0148,10.9927,11.0074,457400.0
2013-09-25 12:00:00,14.99,14.99,14.91,14.96,645900.0,11.0148,11.0148,10.956,10.9927,645900.0
2013-09-25 12:30:00,14.95,14.99,14.95,14.97,381300.0,10.9854,11.0148,10.9854,11.0001,381300.0
2013-09-25 13:00:00,14.98,15.0,14.96,14.99,503100.0,11.0074,11.0221,10.9927,11.0148,503100.0
2013-09-25 13:30:00,14.98,14.99,14.88,14.93,758900.0,11.0074,11.0148,10.9339,10.9707,758900.0
2013-09-25 14:00:00,14.93,14.97,14.93,14.96,442500.0,10.9707,11.0001,10.9707,10.9927,442500.0
2013-09-25 14:30:00,14.95,14.96,14.92,14.92,444000.0,10.9854,10.9927,10.9633,10.9633,444000.0
2013-09-25 15:00:00,14.93,14.97,14.88,14.91,865000.0,10.9707,11.0001,10.9339,10.956,865000.0
2013-09-25 15:30:00,14.92,14.95,14.9,14.92,1684500.0,10.9633,10.9854,10.9486,10.9633,1684500.0
2013-09-26 09:30:00,14.96,14.96,14.84,14.92,576900.0,10.9927,10.9927,10.9045,10.9633,576900.0
2013-09-26 10:00:00,14.91,15.0,14.9,14.96,986500.0,10.956,11.0221,10.9486,10.9927,986500.0
2013-09-26 10:30:00,14.96,14.98,14.92,14.96,743000.0,10.9927,11.0074,10.9633,10.9927,743000.0
2013-09-26 11:00:00,14.95,14.96,14.92,14.93,766800.0,10.9854,10.9927,10.9633,10.9707,766800.0
2013-09-26 11:30:00,14.92,14.94,14.88,14.94,383000.0,10.9633,10.978,10.9339,10.978,383000.0
2013-09-26 12:00:00,14.94,14.94,14.89,14.93,348400.0,10.978,10.978,10.9413,10.9707,348400.0
2013-09-26 12:30:00,14.93,14.95,14.92,14.93,231300.0,10.9707,10.9854,10.9633,10.9707,231300.0
2013-09-26 13:00:00,14.93,15.0,14.92,14.99,1221600.0,10.9707,11.0221,10.9633,11.0148,1221600.0
2013-09-26 13:30:00,14.98,14.99,14.95,14.97,663000.0,11.0074,11.0148,10.9854,11.0001,663000.0
2013-09-26 14:00:00,14.97,14.98,14.94,14.96,817300.0,11.0001,11.0074,10.978,10.9927,817300.0
2013-09-26 14:30:00,14.96,14.96,14.91,14.93,514400.0,10.9927,10.9927,10.956,10.9707,514400.0
2013-09-26 15:00:00,14.92,14.94,14.88,14.91,903300.0,10.9633,10.978,10.9339,10.956,903300.0
2013-09-26 15:30:00,14.91,14.95,14.89,14.94,1102800.0,10.956,10.9854,10.9413,10.978,1102800.0
2013-09-27 09:30:00,14.89,14.91,14.71,14.74,1316300.0,10.9413,10.956,10.809,10.8311,1316300.0
2013-09-27 10:00:00,14.74,14.75,14.63,14.73,1370700.0,10.8311,10.8384,10.7502,10.8237,1370700.0
2013-09-27 10:30:00,14.73,14.84,14.72,14.81,598900.0,10.8237,10.9045,10.8164,10.8825,598900.0
2013-09-27 11:00:00,14.8,14.81,14.7,14.75,450400.0,10.8751,10.8825,10.8017,10.8384,450400.0
2013-09-27 11:30:00,14.75,14.81,14.72,14.74,555200.0,10.8384,10.8825,10.8164,10.8311,555200.0
2013-09-27 12:00:00,14.74,14.76,14.7,14.72,345800.0,10.8311,10.8458,10.8017,10.8164,345800.0
2013-09-27 12:30:00,14.71,14.75,14.71,14.74,279200.0,10.809,10.8384,10.809,10.8311,279200.0
2013-09-27 13:00:00,14.74,14.75,14.7,14.7,342200.0,10.8311,10.8384,10.8017,10.8017,342200.0
2013-09-27 13:30:00,14.7,14.73,14.69,14.71,249000.0,10.8017,10.8237,10.7943,10.809,249000.0
2013-09-27 14:00:00,14.7,14.71,14.66,14.7,583100.0,10.8017,10.809,10.7723,10.8017,583100.0
2013-09-27 14:30:00,14.69,14.71,14.67,14.67,425800.0,10.7943,10.809,10.7796,10.7796,425800.0
2013-09-27 15:00:00,14.68,14.7,14.67,14.69,645200.0,10.787,10.8017,10.7796,10.7943,645200.0
2013-09-27 15:30:00,14.69,14.75,14.68,14.72,1783800.0,10.7943,10.8384,10.787,10.8164,1783800.0
2013-09-30 09:30:00,14.58,14.64,14.47,14.58,1141200.0,10.7135,10.7576,10.6327,10.7135,1141200.0
2013-09-30 10:00:00,14.58,14.61,14.52,14.56,747500.0,10.7135,10.7355,10.6694,10.6988,747500.0
2013-09-30 10:30:00,14.56,14.68,14.53,14.68,561600.0,10.6988,10.787,10.6767,10.787,561600.0
2013-09-30 11:00:00,14.67,14.68,14.53,14.58,506900.0,10.7796,10.787,10.6767,10.7135,506900.0
2013-09-30 11:30:00,14.58,14.6,14.56,14.59,342000.0,10.7135,10.7282,10.6988,10.7208,342000.0
2013-09-30 12:00:00,14.58,14.6,14.56,14.58,518300.0,10.7135,10.7282,10.6988,10.7135,518300.0
2013-09-30 12:30:00,14.59,14.67,14.58,14.66,349400.0,10.7208,10.7796,10.7135,10.7723,349400.0
2013-09-30 13:00:00,14.65,14.7,14.64,14.67,491200.0,10.7649,10.8017,10.7576,10.7796,491200.0
2013-09-30 13:30:00,14.66,14.7,14.59,14.6,581700.0,10.7723,10.8017,10.7208,10.7282,581700.0
2013-09-30 14:00:00,14.6,14.62,14.57,14.6,438800.0,10.7282,10.7429,10.7061,10.7282,438800.0
2013-09-30 14:30:00,14.6,14.65,14.6,14.62,499600.0,10.7282,10.7649,10.7282,10.7429,499600.0
2013-09-30 15:00:00,14.62,14.62,14.56,14.59,879000.0,10.7429,10.7429,10.6988,10.7208,879000.0
2013-09-30 15:30:00,14.59,14.61,14.57,14.59,2040300.0,10.7208,10.7355,10.7061,10.7208,2040300.0
2013-10-01 09:30:00,14.6,14.62,14.53,14.54,1231500.0,10.7282,10.7429,10.6767,10.6841,1231500.0
2013-10-01 10:00:00,14.54,14.62,14.54,14.61,731100.0,10.6841,10.7429,10.6841,10.7355,731100.0
2013-10-01 10:30:00,14.61,14.64,14.59,14.62,671800.0,10.7355,10.7576,10.7208,10.7429,671800.0
2013-10-01 11:00:00,14.62,14.69,14.6,14.66,668600.0,10.7429,10.7943,10.7282,10.7723,668600.0
2013-10-01 11:30:00,14.67,14.71,14.65,14.65,422600.0,10.7796,10.809,10.7649,10.7649,422600.0
2013-10-01 12:00:00,14.65,14.71,14.64,14.71,461300.0,10.7649,10.809,10.7576,10.809,461300.0
2013-10-01 12:30:00,14.71,14.71,14.67,14.7,252200.0,10.809,10.809,10.7796,10.8017,252200.0
2013-10-01 13:00:00,14.69,14.71,14.67,14.69,323500.0,10.7943,10.809,10.7796,10.7943,323500.0
2013-10-01 13:30:00,14.68,14.69,14.65,14.68,270600.0,10.787,10.7943,10.7649,10.787,270600.0
2013-10-01 14:00:00,14.69,14.69,14.64,14.65,350900.0,10.7943,10.7943,10.7576,10.7649,350900.0
2013-10-01 14:30:00,14.64,14.69,14.64,14.69,443800.0,10.7576,10.7943,10.7576,10.7943,443800.0
2013-10-01 15:00:00,14.68,14.69,14.64,14.67,566400.0,10.787,10.7943,10.7576,10.7796,566400.0
2013-10-01 15:30:00,14.67,14.74,14.67,14.74,1107000.0,10.7796,10.8311,10.7796,10.8311,1107000.0
2013-10-02 09:30:00,14.6,14.66,14.53,14.64,1505900.0,10.7282,10.7723,10.6767,10.7576,1505900.0
2013-10-02 10:00:00,14.63,14.64,14.47,14.56,1278200.0,10.7502,10.7576,10.6327,10.6988,1278200.0
2013-10-02 10:30:00,14.56,14.57,14.5,14.55,998700.0,10.6988,10.7061,10.6547,10.6914,998700.0
2013-10-02 11:00:00,14.54,14.55,14.5,14.52,697800.0,10.6841,10.6914,10.6547,10.6694,697800.0
2013-10-02 11:30:00,14.52,14.56,14.51,14.54,434900.0,10.6694,10.6988,10.6621,10.6841,434900.0
2013-10-02 12:00:00,14.54,14.57,14.53,14.55,410300.0,10.6841,10.7061,10.6767,10.6914,410300.0
2013-10-02 12:30:00,14.56,14.58,14.56,14.58,371900.0,10.6988,10.7135,10.6988,10.7135,371900.0
2013-10-02 13:00:00,14.57,14.59,14.55,14.57,947000.0,10.7061,10.7208,10.6914,10.7061,947000.0
2013-10-02 13:30:00,14.56,14.59,14.56,14.59,388100.0,10.6988,10.7208,10.6988,10.7208,388100.0
2013-10-02 14:00:00,14.58,14.59,14.51,14.53,793800.0,10.7135,10.7208,10.6621,10.6767,793800.0
2013-10-02 14:30:00,14.54,14.54,14.48,14.5,841300.0,10.6841,10.6841,10.64,10.6547,841300.0
2013-10-02 15:00:00,14.5,14.51,14.48,14.51,710200.0,10.6547,10.6621,10.64,10.6621,710200.0
2013-10-02 15:30:00,14.51,14.54,14.48,14.52,1824000.0,10.6621,10.6841,10.64,10.6694,1824000.0
2013-10-03 09:30:00,14.5,14.57,14.45,14.46,982300.0,10.6547,10.7061,10.618,10.6253,982300.0
2013-10-03 10:00:00,14.46,14.47,14.38,14.38,888800.0,10.6253,10.6327,10.5665,10.5665,888800.0
2013-10-03 10:30:00,14.38,14.42,14.32,14.41,1331200.0,10.5665,10.5959,10.5224,10.5886,1331200.0
2013-10-03 11:00:00,14.41,14.43,14.36,14.38,653100.0,10.5886,10.6033,10.5518,10.5665,653100.0
2013-10-03 11:30:00,14.37,14.39,14.27,14.28,1364400.0,10.5592,10.5739,10.4857,10.493,1364400.0
2013-10-03 12:00:00,14.28,14.3,14.25,14.29,690400.0,10.493,10.5077,10.471,10.5004,690400.0
2013-10-03 12:30:00,14.3,14.35,14.27,14.35,564600.0,10.5077,10.5445,10.4857,10.5445,564600.0
2013-10-03 13:00:00,14.35,14.4,14.32,14.4,860800.0,10.5445,10.5812,10.5224,10.5812,860800.0
2013-10-03 13:30:00,14.4,14.43,14.37,14.4,844600.0,10.5812,10.6033,10.5592,10.5812,844600.0
2013-10-03 14:00:00,14.39,14.41,14.3,14.38,714600.0,10.5739,10.5886,10.5077,10.5665,714600.0
2013-10-03 14:30:00,14.39,14.39,14.34,14.35,463600.0,10.5739,10.5739,10.5371,10.5445,463600.0
2013-10-03 15:00:00,14.35,14.38,14.33,14.38,1110500.0,10.5445,10.5665,10.5298,10.5665,1110500.0
2013-10-03 15:30:00,14.38,14.38,14.29,14.29,1895200.0,10.5665,10.5665,10.5004,10.5004,1895200.0
2013-10-04 09:30:00,14.27,14.41,14.27,14.39,576500.0,10.4857,10.5886,10.4857,10.5739,576500.0
2013-10-04 10:00:00,14.39,14.45,14.36,14.36,1132600.0,10.5739,10.618,10.5518,10.5518,1132600.0
2013-10-04 10:30:00,14.36,14.48,14.35,14.46,740900.0,10.5518,10.64,10.5445,10.6253,740900.0
2013-10-04 11:00:00,14.46,14.48,14.39,14.46,1110700.0,10.6253,10.64,10.5739,10.6253,1110700.0
2013-10-04 11:30:00,14.46,14.61,14.45,14.56,2767200.0,10.6253,10.7355,10.618,10.6988,2767200.0
2013-10-04 12:00:00,14.56,14.59,14.49,14.59,942600.0,10.6988,10.7208,10.6474,10.7208,942600.0
2013-10-04 12:30:00,14.59,14.63,14.58,14.6,561200.0,10.7208,10.7502,10.7135,10.7282,561200.0
2013-10-04 13:00:00,14.6,14.63,14.58,14.61,500800.0,10.7282,10.7502,10.7135,10.7355,500800.0
2013-10-04 13:30:00,14.61,14.64,14.59,14.62,598500.0,10.7355,10.7576,10.7208,10.7429,598500.0
2013-10-04 14:00:00,14.62,14.65,14.6,14.62,512300.0,10.7429,10.7649,10.7282,10.7429,512300.0
2013-10-04 14:30:00,14.62,14.64,14.61,14.64,412200.0,10.7429,10.7576,10.7355,10.7576,412200.0
2013-10-04 15:00:00,14.64,14.65,14.63,14.64,479600.0,10.7576,10.7649,10.7502,10.7576,479600.0
2013-10-04 15:30:00,14.64,14.65,14.59,14.62,2288800.0,10.7576,10.7649,10.7208,10.7429,2288800.0
2013-10-07 09:30:00,14.43,14.53,14.37,14.48,1697300.0,10.6033,10.6767,10.5592,10.64,1697300.0
2013-10-07 10:00:00,14.47,14.54,14.44,14.53,517100.0,10.6327,10.6841,10.6106,10.6767,517100.0
2013-10-07 10:30:00,14.54,14.6,14.54,14.57,731900.0,10.6841,10.7282,10.6841,10.7061,731900.0
2013-10-07 11:00:00,14.56,14.6,14.53,14.54,712600.0,10.6988,10.7282,10.6767,10.6841,712600.0
2013-10-07 11:30:00,14.54,14.58,14.53,14.56,435800.0,10.6841,10.7135,10.6767,10.6988,435800.0
2013-10-07 12:00:00,14.55,14.56,14.53,14.55,457800.0,10.6914,10.6988,10.6767,10.6914,457800.0
2013-10-07 12:30:00,14.54,14.56,14.52,14.54,484900.0,10.6841,10.6988,10.6694,10.6841,484900.0
2013-10-07 13:00:00,14.54,14.58,14.53,14.58,502000.0,10.6841,10.7135,10.6767,10.7135,502000.0
2013-10-07 13:30:00,14.58,14.6,14.53,14.56,692600.0,10.7135,10.7282,10.6767,10.6988,692600.0
2013-10-07 14:00:00,14.56,14.6,14.53,14.57,916200.0,10.6988,10.7282,10.6767,10.7061,916200.0
2013-10-07 14:30:00,14.57,14.58,14.52,14.54,820100.0,10.7061,10.7135,10.6694,10.6841,820100.0
2013-10-07 15:00:00,14.55,14.55,14.52,14.54,590200.0,10.6914,10.6914,10.6694,10.6841,590200.0
2013-10-07 15:30:00,14.54,14.55,14.47,14.49,2355900.0,10.6841,10.6914,10.6327,10.6474,2355900.0
2013-10-08 09:30:00,14.48,14.49,14.35,14.41,808700.0,10.64,10.6474,10.5445,10.5886,808700.0
2013-10-08 10:00:00,14.42,14.43,14.31,14.32,949600.0,10.5959,10.6033,10.5151,10.5224,949600.0
2013-10-08 10:30:00,14.31,14.32,14.21,14.24,1087300.0,10.5151,10.5224,10.4416,10.4637,1087300.0
2013-10-08 11:00:00,14.24,14.24,14.12,14.18,1783900.0,10.4637,10.4637,10.3755,10.4196,1783900.0
2013-10-08 11:30:00,14.19,14.19,14.1,14.15,1571200.0,10.4269,10.4269,10.3608,10.3975,1571200.0
2013-10-08 12:00:00,14.16,14.17,14.1,14.13,714800.0,10.4049,10.4122,10.3608,10.3828,714800.0
2013-10-08 12:30:00,14.13,14.13,14.09,14.11,618200.0,10.3828,10.3828,10.3534,10.3681,618200.0
2013-10-08 13:00:00,14.11,14.12,14.03,14.09,1919800.0,10.3681,10.3755,10.3093,10.3534,1919800.0
2013-10-08 13:30:00,14.09,14.11,14.04,14.09,1019100.0,10.3534,10.3681,10.3167,10.3534,1019100.0
2013-10-08 14:00:00,14.09,14.1,14.05,14.08,800000.0,10.3534,10.3608,10.324,10.3461,800000.0
2013-10-08 14:30:00,14.09,14.1,14.05,14.06,803300.0,10.3534,10.3608,10.324,10.3314,803300.0
2013-10-08 15:00:00,14.06,14.11,14.03,14.09,1224900.0,10.3314,10.3681,10.3093,10.3534,1224900.0
2013-10-08 15:30:00,14.09,14.1,14.0,14.0,2385500.0,10.3534,10.3608,10.2873,10.2873,2385500.0
2013-10-09 09:30:00,14.02,14.07,13.82,14.0,1920700.0,10.302,10.3387,10.155,10.2873,1920700.0
2013-10-09 10:00:00,14.0,14.0,13.87,13.91,1967400.0,10.2873,10.2873,10.1918,10.2212,1967400.0
2013-10-09 10:30:00,13.91,13.97,13.89,13.89,938400.0,10.2212,10.2653,10.2065,10.2065,938400.0
2013-10-09 11:00:00,13.9,13.93,13.89,13.92,994900.0,10.2138,10.2359,10.2065,10.2285,994900.0
2013-10-09 11:30:00,13.92,14.03,13.91,14.01,847200.0,10.2285,10.3093,10.2212,10.2946,847200.0
2013-10-09 12:00:00,14.01,14.03,13.98,14.02,451000.0,10.2946,10.3093,10.2726,10.302,451000.0
2013-10-09 12:30:00,14.02,14.04,14.0,14.0,412900.0,10.302,10.3167,10.2873,10.2873,412900.0
2013-10-09 13:00:00,14.0,14.1,14.0,14.09,731000.0,10.2873,10.3608,10.2873,10.3534,731000.0
2013-10-09 13:30:00,14.09,14.1,14.04,14.08,629000.0,10.3534,10.3608,10.3167,10.3461,629000.0
2013-10-09 14:00:00,14.09,14.1,14.05,14.07,1053000.0,10.3534,10.3608,10.324,10.3387,1053000.0
2013-10-09 14:30:00,14.08,14.1,14.05,14.08,826100.0,10.3461,10.3608,10.324,10.3461,826100.0
2013-10-09 15:00:00,14.08,14.08,14.03,14.06,863500.0,10.3461,10.3461,10.3093,10.3314,863500.0
2013-10-09 15:30:00,14.06,14.1,14.0,14.03,2328800.0,10.3314,10.3608,10.2873,10.3093,2328800.0
2013-10-10 09:30:00,14.23,14.33,14.14,14.19,1526900.0,10.4563,10.5298,10.3902,10.4269,1526900.0
2013-10-10 10:00:00,14.19,14.31,14.18,14.29,1082000.0,10.4269,10.5151,10.4196,10.5004,1082000.0
2013-10-10 10:30:00,14.29,14.34,14.25,14.29,1275100.0,10.5004,10.5371,10.471,10.5004,1275100.0
2013-10-10 11:00:00,14.3,14.33,14.26,14.31,672000.0,10.5077,10.5298,10.4784,10.5151,672000.0
2013-10-10 11:30:00,14.31,14.36,14.29,14.35,1198700.0,10.5151,10.5518,10.5004,10.5445,1198700.0
2013-10-10 12:00:00,14.36,14.38,14.31,14.34,772300.0,10.5518,10.5665,10.5151,10.5371,772300.0
2013-10-10 12:30:00,14.33,14.37,14.33,14.35,326700.0,10.5298,10.5592,10.5298,10.5445,326700.0
2013-10-10 13:00:00,14.35,14.37,14.29,14.37,873200.0,10.5445,10.5592,10.5004,10.5592,873200.0
2013-10-10 13:30:00,14.37,14.37,14.31,14.37,782400.0,10.5592,10.5592,10.5151,10.5592,782400.0
2013-10-10 14:00:00,14.36,14.38,14.34,14.37,689500.0,10.5518,10.5665,10.5371,10.5592,689500.0
2013-10-10 14:30:00,14.37,14.39,14.35,14.39,634700.0,10.5592,10.5739,10.5445,10.5739,634700.0
2013-10-10 15:00:00,14.39,14.47,14.38,14.44,1033400.0,10.5739,10.6327,10.5665,10.6106,1033400.0
2013-10-10 15:30:00,14.44,14.46,14.39,14.46,1854900.0,10.6106,10.6253,10.5739,10.6253,1854900.0
2013-10-11 09:30:00,14.27,14.38,14.17,14.38,2434800.0,10.4857,10.5665,10.4122,10.5665,2434800.0
2013-10-11 10:00:00,14.39,14.41,14.32,14.38,1663700.0,10.5739,10.5886,10.5224,10.5665,1663700.0
2013-10-11 10:30:00,14.37,14.38,14.29,14.34,1433500.0,10.5592,10.5665,10.5004,10.5371,1433500.0
2013-10-11 11:00:00,14.33,14.39,14.33,14.36,932200.0,10.5298,10.5739,10.5298,10.5518,932200.0
2013-10-11 11:30:00,14.37,14.41,14.37,14.4,506100.0,10.5592,10.5886,10.5592,10.5812,506100.0
2013-10-11 12:00:00,14.39,14.44,14.39,14.4,577200.0,10.5739,10.6106,10.5739,10.5812,577200.0
2013-10-11 12:30:00,14.41,14.44,14.4,14.43,403700.0,10.5886,10.6106,10.5812,10.6033,403700.0
2013-10-11 13:00:00,14.43,14.44,14.39,14.41,448100.0,10.6033,10.6106,10.5739,10.5886,448100.0
2013-10-11 13:30:00,14.41,14.43,14.4,14.42,1013500.0,10.5886,10.6033,10.5812,10.5959,1013500.0
2013-10-11 14:00:00,14.41,14.44,14.4,14.42,532500.0,10.5886,10.6106,10.5812,10.5959,532500.0
2013-10-11 14:30:00,14.42,14.43,14.38,14.4,555300.0,10.5959,10.6033,10.5665,10.5812,555300.0
2013-10-11 15:00:00,14.41,14.43,14.4,14.41,719300.0,10.5886,10.6033,10.5812,10.5886,719300.0
2013-10-11 15:30:00,14.41,14.45,14.39,14.44,3167900.0,10.5886,10.618,10.5739,10.6106,3167900.0
2013-10-14 09:30:00,14.3,14.41,14.2,14.39,1984000.0,10.5077,10.5886,10.4343,10.5739,1984000.0
2013-10-14 10:00:00,14.39,14.41,14.31,14.4,488900.0,10.5739,10.5886,10.5151,10.5812,488900.0
2013-10-14 10:30:00,14.4,14.41,14.36,14.4,432300.0,10.5812,10.5886,10.5518,10.5812,432300.0
2013-10-14 11:00:00,14.39,14.41,14.32,14.32,502900.0,10.5739,10.5886,10.5224,10.5224,502900.0
2013-10-14 11:30:00,14.33,14.43,14.32,14.42,578300.0,10.5298,10.6033,10.5224,10.5959,578300.0
2013-10-14 12:00:00,14.43,14.43,14.39,14.41,320100.0,10.6033,10.6033,10.5739,10.5886,320100.0
2013-10-14 12:30:00,14.41,14.44,14.4,14.41,271800.0,10.5886,10.6106,10.5812,10.5886,271800.0
2013-10-14 13:00:00,14.42,14.48,14.41,14.45,381700.0,10.5959,10.64,10.5886,10.618,381700.0
2013-10-14 13:30:00,14.45,14.47,14.45,14.45,184600.0,10.618,10.6327,10.618,10.618,184600.0
2013-10-14 14:00:00,14.46,14.5,14.45,14.46,460200.0,10.6253,10.6547,10.618,10.6253,460200.0
2013-10-14 14:30:00,14.46,14.46,14.34,14.35,1335000.0,10.6253,10.6253,10.5371,10.5445,1335000.0
2013-10-14 15:00:00,14.35,14.41,14.34,14.4,943200.0,10.5445,10.5886,10.5371,10.5812,943200.0
2013-10-14 15:30:00,14.41,14.42,14.37,14.41,1808100.0,10.5886,10.5959,10.5592,10.5886,1808100.0
2013-10-15 09:30:00,14.32,14.35,14.18,14.28,1768000.0,10.5224,10.5445,10.4196,10.493,1768000.0
2013-10-15 10:00:00,14.29,14.48,14.28,14.45,914100.0,10.5004,10.64,10.493,10.618,914100.0
2013-10-15 10:30:00,14.45,14.48,14.39,14.4,689600.0,10.618,10.64,10.5739,10.5812,689600.0
2013-10-15 11:00:00,14.4,14.5,14.36,14.49,1607000.0,10.5812,10.6547,10.5518,10.6474,1607000.0
2013-10-15 11:30:00,14.48,14.49,14.43,14.44,552100.0,10.64,10.6474,10.6033,10.6106,552100.0
2013-10-15 12:00:00,14.44,14.45,14.38,14.43,439100.0,10.6106,10.618,10.5665,10.6033,439100.0
2013-10-15 12:30:00,14.43,14.43,14.38,14.39,396300.0,10.6033,10.6033,10.5665,10.5739,396300.0
2013-10-15 13:00:00,14.39,14.41,14.36,14.37,378900.0,10.5739,10.5886,10.5518,10.5592,378900.0
2013-10-15 13:30:00,14.36,14.43,14.34,14.42,403500.0,10.5518,10.6033,10.5371,10.5959,403500.0
2013-10-15 14:00:00,14.42,14.45,14.36,14.37,551400.0,10.5959,10.618,10.5518,10.5592,551400.0
2013-10-15 14:30:00,14.36,14.38,14.31,14.38,858500.0,10.5518,10.5665,10.5151,10.5665,858500.0
2013-10-15 15:00:00,14.38,14.4,14.33,14.35,1103300.0,10.5665,10.5812,10.5298,10.5445,1103300.0
2013-10-15 15:30:00,14.36,14.36,14.27,14.27,2785300.0,10.5518,10.5518,10.4857,10.4857,2785300.0
2013-10-16 09:30:00,14.35,14.45,14.31,14.4,1435500.0,10.5445,10.618,10.5151,10.5812,1435500.0
2013-10-16 10:00:00,14.4,14.44,14.38,14.42,1306600.0,10.5812,10.6106,10.5665,10.5959,1306600.0
2013-10-16 10:30:00,14.42,14.44,14.36,14.44,1296500.0,10.5959,10.6106,10.5518,10.6106,1296500.0
2013-10-16 11:00:00,14.44,14.47,14.39,14.4,608900.0,10.6106,10.6327,10.5739,10.5812,608900.0
2013-10-16 11:30:00,14.4,14.45,14.4,14.45,311700.0,10.5812,10.618,10.5812,10.618,311700.0
2013-10-16 12:00:00,14.44,14.46,14.41,14.43,470300.0,10.6106,10.6253,10.5886,10.6033,470300.0
2013-10-16 12:30:00,14.43,14.44,14.4,14.43,406000.0,10.6033,10.6106,10.5812,10.6033,406000.0
2013-10-16 13:00:00,14.43,14.45,14.41,14.45,405600.0,10.6033,10.618,10.5886,10.618,405600.0
2013-10-16 13:30:00,14.45,14.45,14.4,14.43,1051600.0,10.618,10.618,10.5812,10.6033,1051600.0
2013-10-16 14:00:00,14.43,14.43,14.36,14.37,709300.0,10.6033,10.6033,10.5518,10.5592,709300.0
2013-10-16 14:30:00,14.37,14.42,14.37,14.39,712200.0,10.5592,10.5959,10.5592,10.5739,712200.0
2013-10-16 15:00:00,14.39,14.43,14.37,14.42,778500.0,10.5739,10.6033,10.5592,10.5959,778500.0
2013-10-16 15:30:00,14.41,14.43,14.39,14.41,1653800.0,10.5886,10.6033,10.5739,10.5886,1653800.0
2013-10-17 09:30:00,14.39,14.48,14.36,14.44,1000700.0,10.5739,10.64,10.5518,10.6106,1000700.0
2013-10-17 10:00:00,14.45,14.69,14.45,14.68,1702900.0,10.618,10.7943,10.618,10.787,1702900.0
2013-10-17 10:30:00,14.69,14.75,14.65,14.75,1125500.0,10.7943,10.8384,10.7649,10.8384,1125500.0
2013-10-17 11:00:00,14.75,14.89,14.73,14.83,1715900.0,10.8384,10.9413,10.8237,10.8972,1715900.0
2013-10-17 11:30:00,14.83,14.83,14.79,14.8,745000.0,10.8972,10.8972,10.8678,10.8751,745000.0
2013-10-17 12:00:00,14.79,14.82,14.77,14.78,710500.0,10.8678,10.8898,10.8531,10.8605,710500.0
2013-10-17 12:30:00,14.78,14.83,14.77,14.82,840600.0,10.8605,10.8972,10.8531,10.8898,840600.0
2013-10-17 13:00:00,14.82,14.84,14.75,14.77,679400.0,10.8898,10.9045,10.8384,10.8531,679400.0
2013-10-17 13:30:00,14.77,14.81,14.76,14.79,662400.0,10.8531,10.8825,10.8458,10.8678,662400.0
2013-10-17 14:00:00,14.78,14.79,14.74,14.74,699600.0,10.8605,10.8678,10.8311,10.8311,699600.0
2013-10-17 14:30:00,14.74,14.8,14.74,14.79,431400.0,10.8311,10.8751,10.8311,10.8678,431400.0
2013-10-17 15:00:00,14.8,14.82,14.77,14.82,1072200.0,10.8751,10.8898,10.8531,10.8898,1072200.0
2013-10-17 15:30:00,14.82,14.85,14.81,14.84,2387600.0,10.8898,10.9119,10.8825,10.9045,2387600.0
2013-10-18 09:30:00,14.94,14.99,14.83,14.91,1823600.0,10.978,11.0148,10.8972,10.956,1823600.0
2013-10-18 10:00:00,14.91,14.94,14.86,14.88,810200.0,10.956,10.978,10.9192,10.9339,810200.0
2013-10-18 10:30:00,14.88,14.93,14.88,14.9,619200.0,10.9339,10.9707,10.9339,10.9486,619200.0
2013-10-18 11:00:00,14.89,14.91,14.84,14.87,1236700.0,10.9413,10.956,10.9045,10.9266,1236700.0
2013-10-18 11:30:00,14.87,14.94,14.86,14.94,479900.0,10.9266,10.978,10.9192,10.978,479900.0
2013-10-18 12:00:00,14.94,14.97,14.93,14.97,429700.0,10.978,11.0001,10.9707,11.0001,429700.0
2013-10-18 12:30:00,14.96,14.99,14.95,14.96,622600.0,10.9927,11.0148,10.9854,10.9927,622600.0
2013-10-18 13:00:00,14.95,14.99,14.94,14.99,303000.0,10.9854,11.0148,10.978,11.0148,303000.0
2013-10-18 13:30:00,14.99,15.01,14.97,14.99,805000.0,11.0148,11.0295,11.0001,11.0148,805000.0
2013-10-18 14:00:00,15.0,15.03,14.99,15.01,692400.0,11.0221,11.0442,11.0148,11.0295,692400.0
2013-10-18 14:30:00,15.01,15.03,14.98,15.03,1223600.0,11.0295,11.0442,11.0074,11.0442,1223600.0
2013-10-18 15:00:00,15.03,15.03,14.97,15.01,2011300.0,11.0442,11.0442,11.0001,11.0295,2011300.0
2013-10-18 15:30:00,15.01,15.04,14.96,15.01,2694400.0,11.0295,11.0515,10.9927,11.0295,2694400.0
2013-10-21 09:30:00,15.02,15.1,14.99,15.09,1024600.0,11.0368,11.0956,11.0148,11.0882,1024600.0
2013-10-21 10:00:00,15.09,15.13,15.04,15.04,853800.0,11.0882,11.1176,11.0515,11.0515,853800.0
2013-10-21 10:30:00,15.04,15.09,15.03,15.06,555300.0,11.0515,11.0882,11.0442,11.0662,555300.0
2013-10-21 11:00:00,15.06,15.12,15.05,15.08,522600.0,11.0662,11.1103,11.0588,11.0809,522600.0
2013-10-21 11:30:00,15.08,15.1,15.07,15.1,350800.0,11.0809,11.0956,11.0735,11.0956,350800.0
2013-10-21 12:00:00,15.1,15.13,15.09,15.13,426800.0,11.0956,11.1176,11.0882,11.1176,426800.0
2013-10-21 12:30:00,15.13,15.13,15.09,15.12,277400.0,11.1176,11.1176,11.0882,11.1103,277400.0
2013-10-21 13:00:00,15.11,15.13,15.08,15.1,312200.0,11.1029,11.1176,11.0809,11.0956,312200.0
2013-10-21 13:30:00,15.1,15.11,15.08,15.1,215700.0,11.0956,11.1029,11.0809,11.0956,215700.0
2013-10-21 14:00:00,15.1,15.1,15.02,15.02,649400.0,11.0956,11.0956,11.0368,11.0368,649400.0
2013-10-21 14:30:00,15.03,15.05,15.01,15.03,432700.0,11.0442,11.0588,11.0295,11.0442,432700.0
2013-10-21 15:00:00,15.03,15.08,15.02,15.06,653000.0,11.0442,11.0809,11.0368,11.0662,653000.0
2013-10-21 15:30:00,15.07,15.09,15.03,15.09,1330500.0,11.0735,11.0882,11.0442,11.0882,1330500.0
2013-10-22 09:30:00,15.18,15.34,15.17,15.25,1561300.0,11.1544,11.2719,11.147,11.2058,1561300.0
2013-10-22 10:00:00,15.25,15.44,15.24,15.4,1598000.0,11.2058,11.3454,11.1985,11.316,1598000.0
2013-10-22 10:30:00,15.4,15.48,15.24,15.3,2878700.0,11.316,11.3748,11.1985,11.2426,2878700.0
2013-10-22 11:00:00,15.3,15.34,15.22,15.25,787400.0,11.2426,11.2719,11.1838,11.2058,787400.0
2013-10-22 11:30:00,15.26,15.35,15.23,15.34,1742700.0,11.2132,11.2793,11.1911,11.2719,1742700.0
2013-10-22 12:00:00,15.33,15.34,15.27,15.27,343400.0,11.2646,11.2719,11.2205,11.2205,343400.0
2013-10-22 12:30:00,15.27,15.29,15.24,15.26,386000.0,11.2205,11.2352,11.1985,11.2132,386000.0
2013-10-22 13:00:00,15.27,15.33,15.26,15.31,595600.0,11.2205,11.2646,11.2132,11.2499,595600.0
2013-10-22 13:30:00,15.31,15.39,15.29,15.35,719500.0,11.2499,11.3087,11.2352,11.2793,719500.0
2013-10-22 14:00:00,15.35,15.4,15.31,15.33,555400.0,11.2793,11.316,11.2499,11.2646,555400.0
2013-10-22 14:30:00,15.33,15.38,15.33,15.36,660700.0,11.2646,11.3013,11.2646,11.2866,660700.0
2013-10-22 15:00:00,15.35,15.4,15.35,15.39,625600.0,11.2793,11.316,11.2793,11.3087,625600.0
2013-10-22 15:30:00,15.39,15.39,15.35,15.36,2105600.0,11.3087,11.3087,11.2793,11.2866,2105600.0
2013-10-23 09:30:00,18.05,18.07,17.39,17.43,15645300.0,13.2633,13.278,12.7783,12.8077,15645300.0
2013-10-23 10:00:00,17.43,17.56,17.19,17.24,8288100.0,12.8077,12.9032,12.6313,12.6681,8288100.0
2013-10-23 10:30:00,17.24,17.28,16.84,17.05,6588800.0,12.6681,12.6975,12.3742,12.5285,6588800.0
2013-10-23 11:00:00,17.05,17.14,16.73,16.83,6203400.0,12.5285,12.5946,12.2933,12.3668,6203400.0
2013-10-23 11:30:00,16.84,17.3,16.83,17.12,6705300.0,12.3742,12.7122,12.3668,12.5799,6705300.0
2013-10-23 12:00:00,17.13,17.22,17.07,17.08,3127000.0,12.5872,12.6534,12.5432,12.5505,3127000.0
2013-10-23 12:30:00,17.09,17.27,17.0,17.23,2882200.0,12.5579,12.6901,12.4917,12.6607,2882200.0
2013-10-23 13:00:00,17.23,17.34,17.16,17.29,2324800.0,12.6607,12.7416,12.6093,12.7048,2324800.0
2013-10-23 13:30:00,17.3,17.46,17.3,17.41,3125300.0,12.7122,12.8297,12.7122,12.793,3125300.0
2013-10-23 14:00:00,17.42,17.43,17.12,17.19,4123600.0,12.8003,12.8077,12.5799,12.6313,4123600.0
2013-10-23 14:30:00,17.19,17.51,17.19,17.49,3403500.0,12.6313,12.8665,12.6313,12.8518,3403500.0
2013-10-23 15:00:00,17.49,17.55,17.42,17.5,5146200.0,12.8518,12.8959,12.8003,12.8591,5146200.0
2013-10-23 15:30:00,17.49,17.59,17.47,17.52,10507200.0,12.8518,12.9253,12.8371,12.8738,10507200.0
2013-10-24 09:30:00,17.49,17.52,17.14,17.29,4482800.0,12.8518,12.8738,12.5946,12.7048,4482800.0
2013-10-24 10:00:00,17.29,17.3,16.92,16.94,3682300.0,12.7048,12.7122,12.4329,12.4476,3682300.0
2013-10-24 10:30:00,16.93,16.98,16.83,16.91,4423300.0,12.4403,12.477,12.3668,12.4256,4423300.0
2013-10-24 11:00:00,16.91,16.95,16.85,16.9,2703200.0,12.4256,12.455,12.3815,12.4182,2703200.0
2013-10-24 11:30:00,16.89,16.94,16.83,16.91,1802600.0,12.4109,12.4476,12.3668,12.4256,1802600.0
2013-10-24 12:00:00,16.91,17.01,16.91,16.97,3457300.0,12.4256,12.4991,12.4256,12.4697,3457300.0
2013-10-24 12:30:00,16.97,17.15,16.93,17.11,2685000.0,12.4697,12.6019,12.4403,12.5726,2685000.0
2013-10-24 13:00:00,17.11,17.12,17.0,17.11,1089200.0,12.5726,12.5799,12.4917,12.5726,1089200.0
2013-10-24 13:30:00,17.1,17.23,17.09,17.23,1784400.0,12.5652,12.6607,12.5579,12.6607,1784400.0
2013-10-24 14:00:00,17.23,17.39,17.22,17.36,1835800.0,12.6607,12.7783,12.6534,12.7563,1835800.0
2013-10-24 14:30:00,17.35,17.43,17.29,17.42,1723000.0,12.7489,12.8077,12.7048,12.8003,1723000.0
2013-10-24 15:00:00,17.42,17.46,17.38,17.45,1867000.0,12.8003,12.8297,12.771,12.8224,1867000.0
2013-10-24 15:30:00,17.45,17.51,17.42,17.48,4031300.0,12.8224,12.8665,12.8003,12.8444,4031300.0
2013-10-25 09:30:00,17.47,17.52,17.24,17.33,1794500.0,12.8371,12.8738,12.6681,12.7342,1794500.0
2013-10-25 10:00:00,17.34,17.39,17.3,17.37,1641900.0,12.7416,12.7783,12.7122,12.7636,1641900.0
2013-10-25 10:30:00,17.37,17.39,17.32,17.35,939700.0,12.7636,12.7783,12.7269,12.7489,939700.0
2013-10-25 11:00:00,17.35,17.39,17.33,17.34,794500.0,12.7489,12.7783,12.7342,12.7416,794500.0
2013-10-25 11:30:00,17.34,17.35,17.19,17.21,770600.0,12.7416,12.7489,12.6313,12.646,770600.0
2013-10-25 12:00:00,17.21,17.22,17.16,17.17,483500.0,12.646,12.6534,12.6093,12.6166,483500.0
2013-10-25 12:30:00,17.17,17.18,17.14,17.15,689100.0,12.6166,12.624,12.5946,12.6019,689100.0
2013-10-25 13:00:00,17.15,17.23,17.14,17.21,673300.0,12.6019,12.6607,12.5946,12.646,673300.0
2013-10-25 13:30:00,17.21,17.24,17.19,17.23,602700.0,12.646,12.6681,12.6313,12.6607,602700.0
2013-10-25 14:00:00,17.23,17.3,17.22,17.3,902400.0,12.6607,12.7122,12.6534,12.7122,902400.0
2013-10-25 14:30:00,17.3,17.38,17.26,17.35,881700.0,12.7122,12.771,12.6828,12.7489,881700.0
2013-10-25 15:00:00,17.35,17.36,17.31,17.34,1010200.0,12.7489,12.7563,12.7195,12.7416,1010200.0
2013-10-25 15:30:00,17.34,17.42,17.33,17.35,3290600.0,12.7416,12.8003,12.7342,12.7489,3290600.0
2013-10-28 09:30:00,17.29,17.34,17.15,17.32,1238000.0,12.7048,12.7416,12.6019,12.7269,1238000.0
2013-10-28 10:00:00,17.32,17.4,17.29,17.3,779900.0,12.7269,12.7856,12.7048,12.7122,779900.0
2013-10-28 10:30:00,17.3,17.38,17.24,17.25,1017900.0,12.7122,12.771,12.6681,12.6754,1017900.0
2013-10-28 11:00:00,17.24,17.25,17.22,17.25,471600.0,12.6681,12.6754,12.6534,12.6754,471600.0
2013-10-28 11:30:00,17.25,17.26,17.2,17.24,555400.0,12.6754,12.6828,12.6387,12.6681,555400.0
2013-10-28 12:00:00,17.25,17.28,17.22,17.26,557600.0,12.6754,12.6975,12.6534,12.6828,557600.0
2013-10-28 12:30:00,17.27,17.34,17.24,17.33,359000.0,12.6901,12.7416,12.6681,12.7342,359000.0
2013-10-28 13:00:00,17.34,17.35,17.29,17.33,467800.0,12.7416,12.7489,12.7048,12.7342,467800.0
2013-10-28 13:30:00,17.32,17.35,17.31,17.31,378100.0,12.7269,12.7489,12.7195,12.7195,378100.0
2013-10-28 14:00:00,17.32,17.34,17.3,17.3,397700.0,12.7269,12.7416,12.7122,12.7122,397700.0
2013-10-28 14:30:00,17.3,17.32,17.28,17.29,520000.0,12.7122,12.7269,12.6975,12.7048,520000.0
2013-10-28 15:00:00,17.29,17.3,17.26,17.27,852600.0,12.7048,12.7122,12.6828,12.6901,852600.0
2013-10-28 15:30:00,17.27,17.3,17.24,17.3,1564700.0,12.6901,12.7122,12.6681,12.7122,1564700.0
2013-10-29 09:30:00,17.32,17.5,17.3,17.49,1101200.0,12.7269,12.8591,12.7122,12.8518,1101200.0
2013-10-29 10:00:00,17.49,17.55,17.46,17.53,1602000.0,12.8518,12.8959,12.8297,12.8812,1602000.0
2013-10-29 10:30:00,17.53,17.54,17.34,17.35,1087600.0,12.8812,12.8885,12.7416,12.7489,1087600.0
2013-10-29 11:00:00,17.35,17.37,17.22,17.23,1337200.0,12.7489,12.7636,12.6534,12.6607,1337200.0
2013-10-29 11:30:00,17.24,17.37,17.22,17.34,1020800.0,12.6681,12.7636,12.6534,12.7416,1020800.0
2013-10-29 12:00:00,17.34,17.38,17.31,17.34,530000.0,12.7416,12.771,12.7195,12.7416,530000.0
2013-10-29 12:30:00,17.33,17.44,17.33,17.44,622600.0,12.7342,12.815,12.7342,12.815,622600.0
2013-10-29 13:00:00,17.44,17.48,17.39,17.43,679000.0,12.815,12.8444,12.7783,12.8077,679000.0
2013-10-29 13:30:00,17.44,17.5,17.42,17.46,667500.0,12.815,12.8591,12.8003,12.8297,667500.0
2013-10-29 14:00:00,17.46,17.52,17.46,17.51,644000.0,12.8297,12.8738,12.8297,12.8665,644000.0
2013-10-29 14:30:00,17.51,17.51,17.46,17.48,835800.0,12.8665,12.8665,12.8297,12.8444,835800.0
2013-10-29 15:00:00,17.48,17.49,17.37,17.42,1076900.0,12.8444,12.8518,12.7636,12.8003,1076900.0
2013-10-29 15:30:00,17.42,17.53,17.38,17.51,2399200.0,12.8003,12.8812,12.771,12.8665,2399200.0
2013-10-30 09:30:00,17.65,17.7,17.06,17.15,2655400.0,12.9693,13.0061,12.5358,12.6019,2655400.0
2013-10-30 10:00:00,17.14,17.24,17.09,17.2,1822300.0,12.5946,12.6681,12.5579,12.6387,1822300.0
2013-10-30 10:30:00,17.19,17.32,17.19,17.27,1058700.0,12.6313,12.7269,12.6313,12.6901,1058700.0
2013-10-30 11:00:00,17.28,17.35,17.2,17.2,739200.0,12.6975,12.7489,12.6387,12.6387,739200.0
2013-10-30 11:30:00,17.2,17.21,17.15,17.19,553000.0,12.6387,12.646,12.6019,12.6313,553000.0
2013-10-30 12:00:00,17.19,17.19,17.11,17.15,595100.0,12.6313,12.6313,12.5726,12.6019,595100.0
2013-10-30 12:30:00,17.15,17.23,17.15,17.22,472900.0,12.6019,12.6607,12.6019,12.6534,472900.0
2013-10-30 13:00:00,17.23,17.23,17.16,17.18,380300.0,12.6607,12.6607,12.6093,12.624,380300.0
2013-10-30 13:30:00,17.18,17.2,17.13,17.14,371200.0,12.624,12.6387,12.5872,12.5946,371200.0
2013-10-30 14:00:00,17.15,17.19,16.96,16.99,1400800.0,12.6019,12.6313,12.4623,12.4844,1400800.0
2013-10-30 14:30:00,17.0,17.06,16.96,16.99,987400.0,12.4917,12.5358,12.4623,12.4844,987400.0
2013-10-30 15:00:00,16.98,17.04,16.92,16.96,1285700.0,12.477,12.5211,12.4329,12.4623,1285700.0
2013-10-30 15:30:00,16.96,17.03,16.95,17.0,2263400.0,12.4623,12.5138,12.455,12.4917,2263400.0
2013-10-31 09:30:00,16.86,17.0,16.8,16.96,1219500.0,12.3889,12.4917,12.3448,12.4623,1219500.0
2013-10-31 10:00:00,16.97,17.1,16.96,17.07,1360400.0,12.4697,12.5652,12.4623,12.5432,1360400.0
2013-10-31 10:30:00,17.08,17.12,17.01,17.02,1127200.0,12.5505,12.5799,12.4991,12.5064,1127200.0
2013-10-31 11:00:00,17.02,17.07,17.01,17.05,850000.0,12.5064,12.5432,12.4991,12.5285,850000.0
2013-10-31 11:30:00,17.05,17.1,17.03,17.03,887900.0,12.5285,12.5652,12.5138,12.5138,887900.0
2013-10-31 12:00:00,17.04,17.1,17.0,17.05,620800.0,12.5211,12.5652,12.4917,12.5285,620800.0
2013-10-31 12:30:00,17.06,17.09,17.05,17.06,548900.0,12.5358,12.5579,12.5285,12.5358,548900.0
2013-10-31 13:00:00,17.07,17.12,17.06,17.11,691700.0,12.5432,12.5799,12.5358,12.5726,691700.0
2013-10-31 13:30:00,17.11,17.19,17.11,17.14,627900.0,12.5726,12.6313,12.5726,12.5946,627900.0
2013-10-31 14:00:00,17.15,17.24,17.12,17.23,1053100.0,12.6019,12.6681,12.5799,12.6607,1053100.0
2013-10-31 14:30:00,17.24,17.27,17.19,17.2,834900.0,12.6681,12.6901,12.6313,12.6387,834900.0
2013-10-31 15:00:00,17.19,17.21,17.17,17.18,1003300.0,12.6313,12.646,12.6166,12.624,1003300.0
2013-10-31 15:30:00,17.18,17.21,17.09,17.09,3640000.0,12.624,12.646,12.5579,12.5579,3640000.0
2013-11-01 09:30:00,17.09,17.34,17.08,17.25,1063800.0,12.5579,12.7416,12.5505,12.6754,1063800.0
2013-11-01 10:00:00,17.26,17.3,17.18,17.24,756100.0,12.6828,12.7122,12.624,12.6681,756100.0
2013-11-01 10:30:00,17.23,17.27,17.2,17.27,479400.0,12.6607,12.6901,12.6387,12.6901,479400.0
2013-11-01 11:00:00,17.27,17.27,17.13,17.18,833800.0,12.6901,12.6901,12.5872,12.624,833800.0
2013-11-01 11:30:00,17.18,17.18,17.06,17.06,418200.0,12.624,12.624,12.5358,12.5358,418200.0
2013-11-01 12:00:00,17.06,17.1,17.06,17.07,476400.0,12.5358,12.5652,12.5358,12.5432,476400.0
2013-11-01 12:30:00,17.08,17.14,17.06,17.11,354200.0,12.5505,12.5946,12.5358,12.5726,354200.0
2013-11-01 13:00:00,17.12,17.12,17.02,17.03,619700.0,12.5799,12.5799,12.5064,12.5138,619700.0
2013-11-01 13:30:00,17.04,17.12,17.02,17.09,680000.0,12.5211,12.5799,12.5064,12.5579,680000.0
2013-11-01 14:00:00,17.1,17.13,17.08,17.08,337500.0,12.5652,12.5872,12.5505,12.5505,337500.0
2013-11-01 14:30:00,17.08,17.12,17.07,17.08,612200.0,12.5505,12.5799,12.5432,12.5505,612200.0
2013-11-01 15:00:00,17.08,17.13,17.08,17.11,582600.0,12.5505,12.5872,12.5505,12.5726,582600.0
2013-11-01 15:30:00,17.11,17.16,17.11,17.15,1607100.0,12.5726,12.6093,12.5726,12.6019,1607100.0
2013-11-04 09:30:00,17.21,17.34,17.2,17.3,1267400.0,12.646,12.7416,12.6387,12.7122,1267400.0
2013-11-04 10:00:00,17.29,17.31,17.26,17.31,795300.0,12.7048,12.7195,12.6828,12.7195,795300.0
2013-11-04 10:30:00,17.31,17.32,17.22,17.22,615400.0,12.7195,12.7269,12.6534,12.6534,615400.0
2013-11-04 11:00:00,17.22,17.23,17.16,17.18,639700.0,12.6534,12.6607,12.6093,12.624,639700.0
2013-11-04 11:30:00,17.18,17.22,17.17,17.19,540500.0,12.624,12.6534,12.6166,12.6313,540500.0
2013-11-04 12:00:00,17.18,17.24,17.17,17.24,585000.0,12.624,12.6681,12.6166,12.6681,585000.0
2013-11-04 12:30:00,17.23,17.24,17.2,17.2,372500.0,12.6607,12.6681,12.6387,12.6387,372500.0
2013-11-04 13:00:00,17.2,17.23,17.2,17.23,398300.0,12.6387,12.6607,12.6387,12.6607,398300.0
2013-11-04 13:30:00,17.23,17.23,17.2,17.21,399300.0,12.6607,12.6607,12.6387,12.646,399300.0
2013-11-04 14:00:00,17.21,17.23,17.17,17.17,366300.0,12.646,12.6607,12.6166,12.6166,366300.0
2013-11-04 14:30:00,17.17,17.21,17.15,17.19,780600.0,12.6166,12.646,12.6019,12.6313,780600.0
2013-11-04 15:00:00,17.19,17.2,17.15,17.19,492300.0,12.6313,12.6387,12.6019,12.6313,492300.0
2013-11-04 15:30:00,17.19,17.27,17.18,17.25,1837000.0,12.6313,12.6901,12.624,12.6754,1837000.0
2013-11-05 09:30:00,16.65,16.73,16.53,16.66,4189100.0,12.2345,12.2933,12.1464,12.2419,4189100.0
2013-11-05 10:00:00,16.66,16.7,16.6,16.63,2105200.0,12.2419,12.2713,12.1978,12.2198,2105200.0
2013-11-05 10:30:00,16.63,16.8,16.62,16.73,1200600.0,12.2198,12.3448,12.2125,12.2933,1200600.0
2013-11-05 11:00:00,16.73,16.82,16.72,16.77,1275100.0,12.2933,12.3595,12.286,12.3227,1275100.0
2013-11-05 11:30:00,16.77,16.8,16.76,16.77,771400.0,12.3227,12.3448,12.3154,12.3227,771400.0
2013-11-05 12:00:00,16.77,16.77,16.72,16.74,522700.0,12.3227,12.3227,12.286,12.3007,522700.0
2013-11-05 12:30:00,16.74,16.75,16.71,16.71,475200.0,12.3007,12.308,12.2786,12.2786,475200.0
2013-11-05 13:00:00,16.71,16.72,16.59,16.66,1216600.0,12.2786,12.286,12.1905,12.2419,1216600.0
2013-11-05 13:30:00,16.66,16.74,16.6,16.61,930300.0,12.2419,12.3007,12.1978,12.2051,930300.0
2013-11-05 14:00:00,16.6,16.66,16.5,16.58,1741600.0,12.1978,12.2419,12.1243,12.1831,1741600.0
2013-11-05 14:30:00,16.58,16.63,16.5,16.51,1685800.0,12.1831,12.2198,12.1243,12.1317,1685800.0
2013-11-05 15:00:00,16.52,16.59,16.45,16.52,1932100.0,12.139,12.1905,12.0876,12.139,1932100.0
2013-11-05 15:30:00,16.52,16.56,16.46,16.49,3764900.0,12.139,12.1684,12.0949,12.117,3764900.0
2013-11-06 09:30:00,16.53,16.57,16.31,16.51,1554000.0,12.1464,12.1758,11.9847,12.1317,1554000.0
2013-11-06 10:00:00,16.5,16.59,16.5,16.5,1336300.0,12.1243,12.1905,12.1243,12.1243,1336300.0
2013-11-06 10:30:00,16.51,16.54,16.47,16.5,626400.0,12.1317,12.1537,12.1023,12.1243,626400.0
2013-11-06 11:00:00,16.5,16.5,16.42,16.46,872600.0,12.1243,12.1243,12.0655,12.0949,872600.0
2013-11-06 11:30:00,16.46,16.49,16.43,16.44,721000.0,12.0949,12.117,12.0729,12.0802,721000.0
2013-11-06 12:00:00,16.44,16.5,16.43,16.48,755000.0,12.0802,12.1243,12.0729,12.1096,755000.0
2013-11-06 12:30:00,16.48,16.52,16.47,16.51,446600.0,12.1096,12.139,12.1023,12.1317,446600.0
2013-11-06 13:00:00,16.51,16.53,16.46,16.52,598300.0,12.1317,12.1464,12.0949,12.139,598300.0
2013-11-06 13:30:00,16.52,16.52,16.46,16.48,446900.0,12.139,12.139,12.0949,12.1096,446900.0
2013-11-06 14:00:00,16.48,16.51,16.46,16.46,495900.0,12.1096,12.1317,12.0949,12.0949,495900.0
2013-11-06 14:30:00,16.47,16.55,16.46,16.54,516700.0,12.1023,12.1611,12.0949,12.1537,516700.0
2013-11-06 15:00:00,16.53,16.59,16.5,16.54,704100.0,12.1464,12.1905,12.1243,12.1537,704100.0
2013-11-06 15:30:00,16.55,16.57,16.52,16.56,2184400.0,12.1611,12.1758,12.139,12.1684,2184400.0
2013-11-07 09:30:00,16.57,16.69,16.56,16.62,798700.0,12.1758,12.2639,12.1684,12.2125,798700.0
2013-11-07 10:00:00,16.62,16.64,16.51,16.55,880900.0,12.2125,12.2272,12.1317,12.1611,880900.0
2013-11-07 10:30:00,16.55,16.58,16.5,16.52,752000.0,12.1611,12.1831,12.1243,12.139,752000.0
2013-11-07 11:00:00,16.52,16.56,16.41,16.49,1000200.0,12.139,12.1684,12.0582,12.117,1000200.0
2013-11-07 11:30:00,16.49,16.55,16.46,16.54,546900.0,12.117,12.1611,12.0949,12.1537,546900.0
2013-11-07 12:00:00,16.54,16.58,16.53,16.56,376700.0,12.1537,12.1831,12.1464,12.1684,376700.0
2013-11-07 12:30:00,16.56,16.57,16.52,16.54,299700.0,12.1684,12.1758,12.139,12.1537,299700.0
2013-11-07 13:00:00,16.54,16.54,16.41,16.43,493400.0,12.1537,12.1537,12.0582,12.0729,493400.0
2013-11-07 13:30:00,16.43,16.48,16.4,16.4,526700.0,12.0729,12.1096,12.0508,12.0508,526700.0
2013-11-07 14:00:00,16.41,16.41,16.35,16.37,726100.0,12.0582,12.0582,12.0141,12.0288,726100.0
2013-11-07 14:30:00,16.36,16.4,16.33,16.33,912500.0,12.0214,12.0508,11.9994,11.9994,912500.0
2013-11-07 15:00:00,16.33,16.35,16.27,16.27,1585300.0,11.9994,12.0141,11.9553,11.9553,1585300.0
2013-11-07 15:30:00,16.27,16.32,16.22,16.31,2751000.0,11.9553,11.9921,11.9186,11.9847,2751000.0
2013-11-08 09:30:00,16.35,16.46,16.24,16.38,1401100.0,12.0141,12.0949,11.9333,12.0361,1401100.0
2013-11-08 10:00:00,16.37,16.57,16.37,16.53,1070900.0,12.0288,12.1758,12.0288,12.1464,1070900.0
2013-11-08 10:30:00,16.52,16.61,16.52,16.56,1384300.0,12.139,12.2051,12.139,12.1684,1384300.0
2013-11-08 11:00:00,16.57,16.59,16.48,16.5,706700.0,12.1758,12.1905,12.1096,12.1243,706700.0
2013-11-08 11:30:00,16.5,16.52,16.48,16.51,689700.0,12.1243,12.139,12.1096,12.1317,689700.0
2013-11-08 12:00:00,16.5,16.53,16.47,16.5,666900.0,12.1243,12.1464,12.1023,12.1243,666900.0
2013-11-08 12:30:00,16.5,16.54,16.48,16.54,698600.0,12.1243,12.1537,12.1096,12.1537,698600.0
2013-11-08 13:00:00,16.54,16.56,16.49,16.53,618100.0,12.1537,12.1684,12.117,12.1464,618100.0
2013-11-08 13:30:00,16.54,16.55,16.5,16.51,517200.0,12.1537,12.1611,12.1243,12.1317,517200.0
2013-11-08 14:00:00,16.51,16.53,16.49,16.52,717200.0,12.1317,12.1464,12.117,12.139,717200.0
2013-11-08 14:30:00,16.53,16.54,16.51,16.52,631100.0,12.1464,12.1537,12.1317,12.139,631100.0
2013-11-08 15:00:00,16.52,16.53,16.48,16.48,921900.0,12.139,12.1464,12.1096,12.1096,921900.0
2013-11-08 15:30:00,16.48,16.58,16.47,16.57,2395100.0,12.1096,12.1831,12.1023,12.1758,2395100.0
2013-11-11 09:30:00,16.57,16.61,16.46,16.57,711800.0,12.1758,12.2051,12.0949,12.1758,711800.0
2013-11-11 10:00:00,16.57,16.59,16.5,16.55,779800.0,12.1758,12.1905,12.1243,12.1611,779800.0
2013-11-11 10:30:00,16.55,16.64,16.51,16.64,429000.0,12.1611,12.2272,12.1317,12.2272,429000.0
2013-11-11 11:00:00,16.63,16.65,16.58,16.64,317000.0,12.2198,12.2345,12.1831,12.2272,317000.0
2013-11-11 11:30:00,16.64,16.64,16.6,16.6,285800.0,12.2272,12.2272,12.1978,12.1978,285800.0
2013-11-11 12:00:00,16.6,16.63,16.59,16.61,263100.0,12.1978,12.2198,12.1905,12.2051,263100.0
2013-11-11 12:30:00,16.62,16.64,16.6,16.6,418200.0,12.2125,12.2272,12.1978,12.1978,418200.0
2013-11-11 13:00:00,16.6,16.62,16.58,16.59,243700.0,12.1978,12.2125,12.1831,12.1905,243700.0
2013-11-11 13:30:00,16.58,16.61,16.58,16.58,266300.0,12.1831,12.2051,12.1831,12.1831,266300.0
2013-11-11 14:00:00,16.59,16.59,16.55,16.56,263800.0,12.1905,12.1905,12.1611,12.1684,263800.0
2013-11-11 14:30:00,16.55,16.58,16.55,16.57,442800.0,12.1611,12.1831,12.1611,12.1758,442800.0
2013-11-11 15:00:00,16.57,16.6,16.56,16.6,426800.0,12.1758,12.1978,12.1684,12.1978,426800.0
2013-11-11 15:30:00,16.6,16.61,16.56,16.59,1444300.0,12.1978,12.2051,12.1684,12.1905,1444300.0
2013-11-12 09:30:00,16.57,16.74,16.54,16.72,1177500.0,12.1758,12.3007,12.1537,12.286,1177500.0
2013-11-12 10:00:00,16.72,16.84,16.68,16.82,1076100.0,12.286,12.3742,12.2566,12.3595,1076100.0
2013-11-12 10:30:00,16.82,16.83,16.74,16.75,834700.0,12.3595,12.3668,12.3007,12.308,834700.0
2013-11-12 11:00:00,16.74,16.83,16.74,16.81,719400.0,12.3007,12.3668,12.3007,12.3521,719400.0
2013-11-12 11:30:00,16.82,16.83,16.74,16.76,496700.0,12.3595,12.3668,12.3007,12.3154,496700.0
2013-11-12 12:00:00,16.77,16.77,16.68,16.71,560900.0,12.3227,12.3227,12.2566,12.2786,560900.0
2013-11-12 12:30:00,16.71,16.72,16.67,16.68,389900.0,12.2786,12.286,12.2492,12.2566,389900.0
2013-11-12 13:00:00,16.68,16.75,16.66,16.7,458200.0,12.2566,12.308,12.2419,12.2713,458200.0
2013-11-12 13:30:00,16.69,16.7,16.65,16.66,405600.0,12.2639,12.2713,12.2345,12.2419,405600.0
2013-11-12 14:00:00,16.66,16.72,16.66,16.7,502000.0,12.2419,12.286,12.2419,12.2713,502000.0
2013-11-12 14:30:00,16.69,16.78,16.69,16.77,523900.0,12.2639,12.3301,12.2639,12.3227,523900.0
2013-11-12 15:00:00,16.77,16.79,16.71,16.71,644400.0,12.3227,12.3374,12.2786,12.2786,644400.0
2013-11-12 15:30:00,16.71,16.75,16.7,16.72,1703600.0,12.2786,12.308,12.2713,12.286,1703600.0
2013-11-13 09:30:00,16.59,16.93,16.54,16.93,1642200.0,12.2628,12.5141,12.2258,12.5141,1642200.0
2013-11-13 10:00:00,16.93,16.97,16.83,16.85,1540100.0,12.5141,12.5437,12.4402,12.455,1540100.0
2013-11-13 10:30:00,16.84,16.89,16.8,16.82,689800.0,12.4476,12.4845,12.418,12.4328,689800.0
2013-11-13 11:00:00,16.83,16.83,16.71,16.77,633100.0,12.4402,12.4402,12.3515,12.3958,633100.0
2013-11-13 11:30:00,16.76,16.82,16.74,16.78,374000.0,12.3885,12.4328,12.3737,12.4032,374000.0
2013-11-13 12:00:00,16.78,16.81,16.75,16.8,407400.0,12.4032,12.4254,12.3811,12.418,407400.0
2013-11-13 12:30:00,16.8,16.81,16.77,16.79,289800.0,12.418,12.4254,12.3958,12.4106,289800.0
2013-11-13 13:00:00,16.79,16.8,16.75,16.8,381100.0,12.4106,12.418,12.3811,12.418,381100.0
2013-11-13 13:30:00,16.8,16.82,16.76,16.82,728200.0,12.418,12.4328,12.3885,12.4328,728200.0
2013-11-13 14:00:00,16.82,16.82,16.78,16.8,414000.0,12.4328,12.4328,12.4032,12.418,414000.0
2013-11-13 14:30:00,16.8,16.82,16.78,16.79,393000.0,12.418,12.4328,12.4032,12.4106,393000.0
2013-11-13 15:00:00,16.79,16.82,16.78,16.79,573900.0,12.4106,12.4328,12.4032,12.4106,573900.0
2013-11-13 15:30:00,16.8,16.87,16.79,16.84,2173300.0,12.418,12.4698,12.4106,12.4476,2173300.0
2013-11-14 09:30:00,16.87,16.99,16.7,16.81,1325600.0,12.4698,12.5585,12.3441,12.4254,1325600.0
2013-11-14 10:00:00,16.8,16.96,16.78,16.94,860000.0,12.418,12.5363,12.4032,12.5215,860000.0
2013-11-14 10:30:00,16.95,16.98,16.87,16.88,590800.0,12.5289,12.5511,12.4698,12.4772,590800.0
2013-11-14 11:00:00,16.88,16.93,16.86,16.87,694400.0,12.4772,12.5141,12.4624,12.4698,694400.0
2013-11-14 11:30:00,16.86,16.87,16.75,16.76,612400.0,12.4624,12.4698,12.3811,12.3885,612400.0
2013-11-14 12:00:00,16.76,16.79,16.64,16.68,764100.0,12.3885,12.4106,12.2998,12.3293,764100.0
2013-11-14 12:30:00,16.68,16.76,16.66,16.69,681600.0,12.3293,12.3885,12.3145,12.3367,681600.0
2013-11-14 13:00:00,16.7,16.82,16.7,16.8,643700.0,12.3441,12.4328,12.3441,12.418,643700.0
2013-11-14 13:30:00,16.79,16.84,16.75,16.83,455400.0,12.4106,12.4476,12.3811,12.4402,455400.0
2013-11-14 14:00:00,16.82,16.87,16.81,16.86,396400.0,12.4328,12.4698,12.4254,12.4624,396400.0
2013-11-14 14:30:00,16.85,16.89,16.82,16.82,396900.0,12.455,12.4845,12.4328,12.4328,396900.0
2013-11-14 15:00:00,16.82,16.84,16.76,16.84,1056100.0,12.4328,12.4476,12.3885,12.4476,1056100.0
2013-11-14 15:30:00,16.84,16.91,16.79,16.8,2250300.0,12.4476,12.4993,12.4106,12.418,2250300.0
2013-11-15 09:30:00,16.85,16.94,16.84,16.89,1280900.0,12.455,12.5215,12.4476,12.4845,1280900.0
2013-11-15 10:00:00,16.9,16.95,16.87,16.93,690000.0,12.4919,12.5289,12.4698,12.5141,690000.0
2013-11-15 10:30:00,16.93,16.95,16.92,16.93,442900.0,12.5141,12.5289,12.5067,12.5141,442900.0
2013-11-15 11:00:00,16.93,16.95,16.9,16.91,458100.0,12.5141,12.5289,12.4919,12.4993,458100.0
2013-11-15 11:30:00,16.9,16.91,16.82,16.85,515400.0,12.4919,12.4993,12.4328,12.455,515400.0
2013-11-15 12:00:00,16.85,16.91,16.84,16.9,324900.0,12.455,12.4993,12.4476,12.4919,324900.0
2013-11-15 12:30:00,16.91,16.91,16.86,16.87,328300.0,12.4993,12.4993,12.4624,12.4698,328300.0
2013-11-15 13:00:00,16.86,16.9,16.86,16.88,412800.0,12.4624,12.4919,12.4624,12.4772,412800.0
2013-11-15 13:30:00,16.88,16.9,16.86,16.87,448200.0,12.4772,12.4919,12.4624,12.4698,448200.0
2013-11-15 14:00:00,16.87,16.91,16.87,16.89,450200.0,12.4698,12.4993,12.4698,12.4845,450200.0
2013-11-15 14:30:00,16.89,16.91,16.89,16.89,329000.0,12.4845,12.4993,12.4845,12.4845,329000.0
2013-11-15 15:00:00,16.89,16.93,16.88,16.93,589800.0,12.4845,12.5141,12.4772,12.5141,589800.0
2013-11-15 15:30:00,16.93,17.01,16.92,17.0,3741000.0,12.5141,12.5733,12.5067,12.5659,3741000.0
2013-11-18 09:30:00,16.97,17.06,16.94,16.96,945200.0,12.5437,12.6102,12.5215,12.5363,945200.0
2013-11-18 10:00:00,16.97,17.05,16.94,17.02,635500.0,12.5437,12.6028,12.5215,12.5806,635500.0
2013-11-18 10:30:00,17.02,17.08,17.01,17.05,535300.0,12.5806,12.625,12.5733,12.6028,535300.0
2013-11-18 11:00:00,17.05,17.07,16.98,17.01,417100.0,12.6028,12.6176,12.5511,12.5733,417100.0
2013-11-18 11:30:00,17.01,17.02,16.98,17.0,329700.0,12.5733,12.5806,12.5511,12.5659,329700.0
2013-11-18 12:00:00,17.0,17.0,16.97,16.99,307800.0,12.5659,12.5659,12.5437,12.5585,307800.0
2013-11-18 12:30:00,16.99,16.99,16.89,16.9,320500.0,12.5585,12.5585,12.4845,12.4919,320500.0
2013-11-18 13:00:00,16.89,16.9,16.84,16.87,523700.0,12.4845,12.4919,12.4476,12.4698,523700.0
2013-11-18 13:30:00,16.87,16.87,16.82,16.86,624500.0,12.4698,12.4698,12.4328,12.4624,624500.0
2013-11-18 14:00:00,16.86,16.89,16.85,16.88,570400.0,12.4624,12.4845,12.455,12.4772,570400.0
2013-11-18 14:30:00,16.87,16.88,16.81,16.82,546300.0,12.4698,12.4772,12.4254,12.4328,546300.0
2013-11-18 15:00:00,16.82,16.82,16.7,16.75,1181300.0,12.4328,12.4328,12.3441,12.3811,1181300.0
2013-11-18 15:30:00,16.74,16.82,16.71,16.79,2297900.0,12.3737,12.4328,12.3515,12.4106,2297900.0
2013-11-19 09:30:00,16.77,16.95,16.77,16.94,694500.0,12.3958,12.5289,12.3958,12.5215,694500.0
2013-11-19 10:00:00,16.95,17.02,16.92,16.97,1097700.0,12.5289,12.5806,12.5067,12.5437,1097700.0
2013-11-19 10:30:00,16.97,17.0,16.93,16.96,736900.0,12.5437,12.5659,12.5141,12.5363,736900.0
2013-11-19 11:00:00,16.97,16.97,16.92,16.94,384500.0,12.5437,12.5437,12.5067,12.5215,384500.0
2013-11-19 11:30:00,16.94,16.95,16.88,16.9,521600.0,12.5215,12.5289,12.4772,12.4919,521600.0
2013-11-19 12:00:00,16.9,16.95,16.89,16.95,380400.0,12.4919,12.5289,12.4845,12.5289,380400.0
2013-11-19 12:30:00,16.95,16.97,16.89,16.89,348900.0,12.5289,12.5437,12.4845,12.4845,348900.0
2013-11-19 13:00:00,16.89,16.92,16.82,16.82,350600.0,12.4845,12.5067,12.4328,12.4328,350600.0
2013-11-19 13:30:00,16.82,16.83,16.76,16.77,488000.0,12.4328,12.4402,12.3885,12.3958,488000.0
2013-11-19 14:00:00,16.76,16.84,16.76,16.81,448500.0,12.3885,12.4476,12.3885,12.4254,448500.0
2013-11-19 14:30:00,16.81,16.89,16.8,16.87,449100.0,12.4254,12.4845,12.418,12.4698,449100.0
2013-11-19 15:00:00,16.86,16.9,16.85,16.88,494400.0,12.4624,12.4919,12.455,12.4772,494400.0
2013-11-19 15:30:00,16.88,16.88,16.83,16.86,1223300.0,12.4772,12.4772,12.4402,12.4624,1223300.0
2013-11-20 09:30:00,16.88,17.03,16.85,16.97,1062500.0,12.4772,12.588,12.455,12.5437,1062500.0
2013-11-20 10:00:00,16.96,17.08,16.94,17.06,1079900.0,12.5363,12.625,12.5215,12.6102,1079900.0
2013-11-20 10:30:00,17.06,17.06,16.96,17.01,560500.0,12.6102,12.6102,12.5363,12.5733,560500.0
2013-11-20 11:00:00,17.01,17.03,16.88,16.94,493400.0,12.5733,12.588,12.4772,12.5215,493400.0
2013-11-20 11:30:00,16.95,16.97,16.92,16.95,257300.0,12.5289,12.5437,12.5067,12.5289,257300.0
2013-11-20 12:00:00,16.95,17.0,16.95,16.98,237600.0,12.5289,12.5659,12.5289,12.5511,237600.0
2013-11-20 12:30:00,16.98,17.0,16.96,16.97,241000.0,12.5511,12.5659,12.5363,12.5437,241000.0
2013-11-20 13:00:00,16.97,17.02,16.97,17.0,532300.0,12.5437,12.5806,12.5437,12.5659,532300.0
2013-11-20 13:30:00,17.0,17.03,16.99,17.0,309500.0,12.5659,12.588,12.5585,12.5659,309500.0
2013-11-20 14:00:00,17.0,17.0,16.91,16.96,486600.0,12.5659,12.5659,12.4993,12.5363,486600.0
2013-11-20 14:30:00,16.96,16.97,16.87,16.88,360800.0,12.5363,12.5437,12.4698,12.4772,360800.0
2013-11-20 15:00:00,16.88,16.88,16.76,16.82,595200.0,12.4772,12.4772,12.3885,12.4328,595200.0
2013-11-20 15:30:00,16.81,16.87,16.8,16.85,1198900.0,12.4254,12.4698,12.418,12.455,1198900.0
2013-11-21 09:30:00,16.91,17.2,16.91,17.19,1017600.0,12.4993,12.7137,12.4993,12.7063,1017600.0
2013-11-21 10:00:00,17.19,17.22,17.08,17.08,1434400.0,12.7063,12.7285,12.625,12.625,1434400.0
2013-11-21 10:30:00,17.09,17.13,17.09,17.1,662900.0,12.6324,12.662,12.6324,12.6398,662900.0
2013-11-21 11:00:00,17.1,17.13,17.09,17.12,564300.0,12.6398,12.662,12.6324,12.6546,564300.0
2013-11-21 11:30:00,17.11,17.15,17.1,17.14,331800.0,12.6472,12.6767,12.6398,12.6693,331800.0
2013-11-21 12:00:00,17.15,17.16,17.12,17.15,224100.0,12.6767,12.6841,12.6546,12.6767,224100.0
2013-11-21 12:30:00,17.15,17.15,17.1,17.11,238200.0,12.6767,12.6767,12.6398,12.6472,238200.0
2013-11-21 13:00:00,17.12,17.16,17.11,17.14,313300.0,12.6546,12.6841,12.6472,12.6693,313300.0
2013-11-21 13:30:00,17.14,17.16,17.11,17.13,370000.0,12.6693,12.6841,12.6472,12.662,370000.0
2013-11-21 14:00:00,17.13,17.14,17.09,17.09,426900.0,12.662,12.6693,12.6324,12.6324,426900.0
2013-11-21 14:30:00,17.09,17.11,17.06,17.1,481900.0,12.6324,12.6472,12.6102,12.6398,481900.0
2013-11-21 15:00:00,17.1,17.14,17.09,17.13,668700.0,12.6398,12.6693,12.6324,12.662,668700.0
2013-11-21 15:30:00,17.13,17.18,17.12,17.16,2357500.0,12.662,12.6989,12.6546,12.6841,2357500.0
2013-11-22 09:30:00,17.12,17.18,16.94,17.05,1020800.0,12.6546,12.6989,12.5215,12.6028,1020800.0
2013-11-22 10:00:00,17.05,17.16,16.99,17.14,1120900.0,12.6028,12.6841,12.5585,12.6693,1120900.0
2013-11-22 10:30:00,17.14,17.22,17.13,17.21,905000.0,12.6693,12.7285,12.662,12.7211,905000.0
2013-11-22 11:00:00,17.21,17.23,17.19,17.2,839800.0,12.7211,12.7359,12.7063,12.7137,839800.0
2013-11-22 11:30:00,17.2,17.23,17.2,17.23,821300.0,12.7137,12.7359,12.7137,12.7359,821300.0
2013-11-22 12:00:00,17.23,17.23,17.19,17.2,453000.0,12.7359,12.7359,12.7063,12.7137,453000.0
2013-11-22 12:30:00,17.21,17.23,17.19,17.2,421300.0,12.7211,12.7359,12.7063,12.7137,421300.0
2013-11-22 13:00:00,17.2,17.23,17.19,17.19,336000.0,12.7137,12.7359,12.7063,12.7063,336000.0
2013-11-22 13:30:00,17.19,17.2,17.13,17.16,439000.0,12.7063,12.7137,12.662,12.6841,439000.0
2013-11-22 14:00:00,17.16,17.22,17.15,17.21,524100.0,12.6841,12.7285,12.6767,12.7211,524100.0
2013-11-22 14:30:00,17.22,17.22,17.19,17.2,426400.0,12.7285,12.7285,12.7063,12.7137,426400.0
2013-11-22 15:00:00,17.19,17.23,17.19,17.21,895100.0,12.7063,12.7359,12.7063,12.7211,895100.0
2013-11-22 15:30:00,17.21,17.26,17.2,17.26,1544400.0,12.7211,12.758,12.7137,12.758,1544400.0
2013-11-25 09:30:00,17.28,17.32,17.14,17.16,721400.0,12.7728,12.8024,12.6693,12.6841,721400.0
2013-11-25 10:00:00,17.16,17.19,17.12,17.16,495700.0,12.6841,12.7063,12.6546,12.6841,495700.0
2013-11-25 10:30:00,17.16,17.21,17.13,17.14,446600.0,12.6841,12.7211,12.662,12.6693,446600.0
2013-11-25 11:00:00,17.14,17.17,17.13,17.13,507400.0,12.6693,12.6915,12.662,12.662,507400.0
2013-11-25 11:30:00,17.12,17.15,17.1,17.12,612400.0,12.6546,12.6767,12.6398,12.6546,612400.0
2013-11-25 12:00:00,17.13,17.14,17.11,17.11,400700.0,12.662,12.6693,12.6472,12.6472,400700.0
2013-11-25 12:30:00,17.11,17.14,17.1,17.12,402800.0,12.6472,12.6693,12.6398,12.6546,402800.0
2013-11-25 13:00:00,17.12,17.12,17.1,17.12,283200.0,12.6546,12.6546,12.6398,12.6546,283200.0
2013-11-25 13:30:00,17.12,17.12,17.08,17.1,481900.0,12.6546,12.6546,12.625,12.6398,481900.0
2013-11-25 14:00:00,17.11,17.12,17.09,17.09,552800.0,12.6472,12.6546,12.6324,12.6324,552800.0
2013-11-25 14:30:00,17.09,17.1,17.06,17.07,518100.0,12.6324,12.6398,12.6102,12.6176,518100.0
2013-11-25 15:00:00,17.07,17.07,17.0,17.03,870400.0,12.6176,12.6176,12.5659,12.588,870400.0
2013-11-25 15:30:00,17.04,17.09,17.02,17.08,1473000.0,12.5954,12.6324,12.5806,12.625,1473000.0
2013-11-26 09:30:00,17.08,17.16,17.02,17.02,802800.0,12.625,12.6841,12.5806,12.5806,802800.0
2013-11-26 10:00:00,17.02,17.05,17.0,17.02,744000.0,12.5806,12.6028,12.5659,12.5806,744000.0
2013-11-26 10:30:00,17.02,17.05,16.98,17.05,629100.0,12.5806,12.6028,12.5511,12.6028,629100.0
2013-11-26 11:00:00,17.05,17.07,17.01,17.01,520200.0,12.6028,12.6176,12.5733,12.5733,520200.0
2013-11-26 11:30:00,17.01,17.02,16.99,17.02,288700.0,12.5733,12.5806,12.5585,12.5806,288700.0
2013-11-26 12:00:00,17.02,17.12,17.02,17.12,715400.0,12.5806,12.6546,12.5806,12.6546,715400.0
2013-11-26 12:30:00,17.12,17.2,17.12,17.19,798400.0,12.6546,12.7137,12.6546,12.7063,798400.0
2013-11-26 13:00:00,17.18,17.26,17.09,17.09,633400.0,12.6989,12.758,12.6324,12.6324,633400.0
2013-11-26 13:30:00,17.09,17.1,17.05,17.08,441000.0,12.6324,12.6398,12.6028,12.625,441000.0
2013-11-26 14:00:00,17.09,17.09,17.03,17.05,579100.0,12.6324,12.6324,12.588,12.6028,579100.0
2013-11-26 14:30:00,17.05,17.1,17.01,17.08,549600.0,12.6028,12.6398,12.5733,12.625,549600.0
2013-11-26 15:00:00,17.08,17.09,17.01,17.02,683900.0,12.625,12.6324,12.5733,12.5806,683900.0
2013-11-26 15:30:00,17.02,17.09,17.01,17.08,3145300.0,12.5806,12.6324,12.5733,12.625,3145300.0
2013-11-27 09:30:00,17.08,17.19,17.07,17.18,573700.0,12.625,12.7063,12.6176,12.6989,573700.0
2013-11-27 10:00:00,17.18,17.19,17.11,17.15,426000.0,12.6989,12.7063,12.6472,12.6767,426000.0
2013-11-27 10:30:00,17.14,17.19,17.13,17.13,408400.0,12.6693,12.7063,12.662,12.662,408400.0
2013-11-27 11:00:00,17.13,17.17,17.13,17.15,232100.0,12.662,12.6915,12.662,12.6767,232100.0
2013-11-27 11:30:00,17.15,17.16,17.11,17.13,307700.0,12.6767,12.6841,12.6472,12.662,307700.0
2013-11-27 12:00:00,17.14,17.16,17.12,17.16,275400.0,12.6693,12.6841,12.6546,12.6841,275400.0
2013-11-27 12:30:00,17.16,17.16,17.11,17.12,256000.0,12.6841,12.6841,12.6472,12.6546,256000.0
2013-11-27 13:00:00,17.12,17.15,17.11,17.14,237300.0,12.6546,12.6767,12.6472,12.6693,237300.0
2013-11-27 13:30:00,17.14,17.17,17.12,17.14,319700.0,12.6693,12.6915,12.6546,12.6693,319700.0
2013-11-27 14:00:00,17.14,17.17,17.14,17.15,214300.0,12.6693,12.6915,12.6693,12.6767,214300.0
2013-11-27 14:30:00,17.15,17.18,17.14,17.15,521300.0,12.6767,12.6989,12.6693,12.6767,521300.0
2013-11-27 15:00:00,17.15,17.16,17.12,17.15,333400.0,12.6767,12.6841,12.6546,12.6767,333400.0
2013-11-27 15:30:00,17.16,17.18,17.14,17.16,1067000.0,12.6841,12.6989,12.6693,12.6841,1067000.0
2013-11-29 09:30:00,17.16,17.2,17.1,17.14,545500.0,12.6841,12.7137,12.6398,12.6693,545500.0
2013-11-29 10:00:00,17.14,17.18,17.11,17.11,417100.0,12.6693,12.6989,12.6472,12.6472,417100.0
2013-11-29 10:30:00,17.12,17.15,17.07,17.1,342100.0,12.6546,12.6767,12.6176,12.6398,342100.0
2013-11-29 11:00:00,17.1,17.15,17.07,17.14,568800.0,12.6398,12.6767,12.6176,12.6693,568800.0
2013-11-29 11:30:00,17.14,17.15,17.11,17.12,269100.0,12.6693,12.6767,12.6472,12.6546,269100.0
2013-11-29 12:00:00,17.12,17.14,17.09,17.09,338900.0,12.6546,12.6693,12.6324,12.6324,338900.0
2013-11-29 12:30:00,17.1,17.11,16.98,17.08,1328200.0,12.6398,12.6472,12.5511,12.625,1328200.0
2013-12-02 09:30:00,17.09,17.24,17.06,17.22,1133100.0,12.6324,12.7433,12.6102,12.7285,1133100.0
2013-12-02 10:00:00,17.22,17.25,17.2,17.22,982300.0,12.7285,12.7507,12.7137,12.7285,982300.0
2013-12-02 10:30:00,17.22,17.23,17.2,17.23,586000.0,12.7285,12.7359,12.7137,12.7359,586000.0
2013-12-02 11:00:00,17.23,17.23,17.17,17.18,425900.0,12.7359,12.7359,12.6915,12.6989,425900.0
2013-12-02 11:30:00,17.17,17.18,17.07,17.15,570400.0,12.6915,12.6989,12.6176,12.6767,570400.0
2013-12-02 12:00:00,17.14,17.15,17.11,17.12,230900.0,12.6693,12.6767,12.6472,12.6546,230900.0
2013-12-02 12:30:00,17.12,17.15,17.1,17.1,610400.0,12.6546,12.6767,12.6398,12.6398,610400.0
2013-12-02 13:00:00,17.1,17.12,17.09,17.1,363900.0,12.6398,12.6546,12.6324,12.6398,363900.0
2013-12-02 13:30:00,17.11,17.13,17.09,17.13,405100.0,12.6472,12.662,12.6324,12.662,405100.0
2013-12-02 14:00:00,17.12,17.15,17.07,17.15,887700.0,12.6546,12.6767,12.6176,12.6767,887700.0
2013-12-02 14:30:00,17.15,17.16,17.1,17.12,496200.0,12.6767,12.6841,12.6398,12.6546,496200.0
2013-12-02 15:00:00,17.12,17.13,17.06,17.06,443100.0,12.6546,12.662,12.6102,12.6102,443100.0
2013-12-02 15:30:00,17.07,17.07,17.01,17.06,2171700.0,12.6176,12.6176,12.5733,12.6102,2171700.0
2013-12-03 09:30:00,16.98,16.98,16.66,16.75,2447700.0,12.5511,12.5511,12.3145,12.3811,2447700.0
2013-12-03 10:00:00,16.75,16.76,16.63,16.64,2059900.0,12.3811,12.3885,12.2924,12.2998,2059900.0
2013-12-03 10:30:00,16.64,16.76,16.63,16.73,1523900.0,12.2998,12.3885,12.2924,12.3663,1523900.0
2013-12-03 11:00:00,16.73,16.87,16.72,16.8,1172800.0,12.3663,12.4698,12.3589,12.418,1172800.0
2013-12-03 11:30:00,16.8,16.81,16.74,16.77,713500.0,12.418,12.4254,12.3737,12.3958,713500.0
2013-12-03 12:00:00,16.76,16.79,16.75,16.75,663900.0,12.3885,12.4106,12.3811,12.3811,663900.0
2013-12-03 12:30:00,16.76,16.83,16.75,16.8,430800.0,12.3885,12.4402,12.3811,12.418,430800.0
2013-12-03 13:00:00,16.8,16.81,16.77,16.79,476900.0,12.418,12.4254,12.3958,12.4106,476900.0
2013-12-03 13:30:00,16.79,16.79,16.74,16.78,482300.0,12.4106,12.4106,12.3737,12.4032,482300.0
2013-12-03 14:00:00,16.78,16.82,16.74,16.78,607800.0,12.4032,12.4328,12.3737,12.4032,607800.0
2013-12-03 14:30:00,16.78,16.79,16.74,16.75,832300.0,12.4032,12.4106,12.3737,12.3811,832300.0
2013-12-03 15:00:00,16.75,16.75,16.7,16.73,717800.0,12.3811,12.3811,12.3441,12.3663,717800.0
2013-12-03 15:30:00,16.73,16.78,16.72,16.77,1926600.0,12.3663,12.4032,12.3589,12.3958,1926600.0
2013-12-04 09:30:00,16.72,16.78,16.63,16.66,1729300.0,12.3589,12.4032,12.2924,12.3145,1729300.0
2013-12-04 10:00:00,16.66,16.83,16.64,16.78,1593200.0,12.3145,12.4402,12.2998,12.4032,1593200.0
2013-12-04 10:30:00,16.78,16.93,16.78,16.89,646600.0,12.4032,12.5141,12.4032,12.4845,646600.0
2013-12-04 11:00:00,16.9,16.92,16.86,16.86,533700.0,12.4919,12.5067,12.4624,12.4624,533700.0
2013-12-04 11:30:00,16.86,16.93,16.86,16.88,460000.0,12.4624,12.5141,12.4624,12.4772,460000.0
2013-12-04 12:00:00,16.87,16.88,16.76,16.82,431400.0,12.4698,12.4772,12.3885,12.4328,431400.0
2013-12-04 12:30:00,16.82,16.88,16.82,16.86,417300.0,12.4328,12.4772,12.4328,12.4624,417300.0
2013-12-04 13:00:00,16.86,16.89,16.72,16.72,557500.0,12.4624,12.4845,12.3589,12.3589,557500.0
2013-12-04 13:30:00,16.72,16.77,16.68,16.73,390100.0,12.3589,12.3958,12.3293,12.3663,390100.0
2013-12-04 14:00:00,16.73,16.78,16.71,16.73,1009600.0,12.3663,12.4032,12.3515,12.3663,1009600.0
2013-12-04 14:30:00,16.72,16.8,16.72,16.79,513900.0,12.3589,12.418,12.3589,12.4106,513900.0
2013-12-04 15:00:00,16.79,16.83,16.77,16.82,523400.0,12.4106,12.4402,12.3958,12.4328,523400.0
2013-12-04 15:30:00,16.82,16.85,16.77,16.78,1402900.0,12.4328,12.455,12.3958,12.4032,1402900.0
2013-12-05 09:30:00,16.73,16.82,16.72,16.78,1191600.0,12.3663,12.4328,12.3589,12.4032,1191600.0
2013-12-05 10:00:00,16.77,16.78,16.63,16.65,1080200.0,12.3958,12.4032,12.2924,12.3071,1080200.0
2013-12-05 10:30:00,16.65,16.75,16.64,16.74,710700.0,12.3071,12.3811,12.2998,12.3737,710700.0
2013-12-05 11:00:00,16.74,16.77,16.71,16.71,1397100.0,12.3737,12.3958,12.3515,12.3515,1397100.0
2013-12-05 11:30:00,16.71,16.73,16.69,16.72,746700.0,12.3515,12.3663,12.3367,12.3589,746700.0
2013-12-05 12:00:00,16.73,16.79,16.72,16.77,689100.0,12.3663,12.4106,12.3589,12.3958,689100.0
2013-12-05 12:30:00,16.77,16.86,16.77,16.83,842300.0,12.3958,12.4624,12.3958,12.4402,842300.0
2013-12-05 13:00:00,16.84,16.85,16.73,16.73,938100.0,12.4476,12.455,12.3663,12.3663,938100.0
2013-12-05 13:30:00,16.74,16.79,16.73,16.78,573400.0,12.3737,12.4106,12.3663,12.4032,573400.0
2013-12-05 14:00:00,16.78,16.78,16.67,16.77,588700.0,12.4032,12.4032,12.3219,12.3958,588700.0
2013-12-05 14:30:00,16.77,16.8,16.71,16.73,753000.0,12.3958,12.418,12.3515,12.3663,753000.0
2013-12-05 15:00:00,16.73,16.78,16.7,16.78,734500.0,12.3663,12.4032,12.3441,12.4032,734500.0
2013-12-05 15:30:00,16.78,16.82,16.63,16.63,5489200.0,12.4032,12.4328,12.2924,12.2924,5489200.0
2013-12-06 09:30:00,16.84,17.0,16.84,16.89,1695500.0,12.4476,12.5659,12.4476,12.4845,1695500.0
2013-12-06 10:00:00,16.89,17.09,16.88,17.05,1698600.0,12.4845,12.6324,12.4772,12.6028,1698600.0
2013-12-06 10:30:00,17.06,17.11,17.03,17.11,729100.0,12.6102,12.6472,12.588,12.6472,729100.0
2013-12-06 11:00:00,17.11,17.15,17.08,17.09,712500.0,12.6472,12.6767,12.625,12.6324,712500.0
2013-12-06 11:30:00,17.09,17.12,17.05,17.07,544900.0,12.6324,12.6546,12.6028,12.6176,544900.0
2013-12-06 12:00:00,17.07,17.07,16.98,17.0,437900.0,12.6176,12.6176,12.5511,12.5659,437900.0
2013-12-06 12:30:00,17.0,17.1,16.99,17.09,363600.0,12.5659,12.6398,12.5585,12.6324,363600.0
2013-12-06 13:00:00,17.08,17.13,17.08,17.12,327700.0,12.625,12.662,12.625,12.6546,327700.0
2013-12-06 13:30:00,17.13,17.15,17.11,17.11,418500.0,12.662,12.6767,12.6472,12.6472,418500.0
2013-12-06 14:00:00,17.11,17.12,17.1,17.1,192100.0,12.6472,12.6546,12.6398,12.6398,192100.0
2013-12-06 14:30:00,17.11,17.16,17.1,17.12,457900.0,12.6472,12.6841,12.6398,12.6546,457900.0
2013-12-06 15:00:00,17.12,17.13,17.05,17.05,360800.0,12.6546,12.662,12.6028,12.6028,360800.0
2013-12-06 15:30:00,17.05,17.11,17.03,17.11,1697200.0,12.6028,12.6472,12.588,12.6472,1697200.0
2013-12-09 09:30:00,17.17,17.17,17.02,17.11,790100.0,12.6915,12.6915,12.5806,12.6472,790100.0
2013-12-09 10:00:00,17.11,17.11,17.04,17.05,477000.0,12.6472,12.6472,12.5954,12.6028,477000.0
2013-12-09 10:30:00,17.05,17.1,17.02,17.04,381000.0,12.6028,12.6398,12.5806,12.5954,381000.0
2013-12-09 11:00:00,17.04,17.08,17.02,17.05,416400.0,12.5954,12.625,12.5806,12.6028,416400.0
2013-12-09 11:30:00,17.05,17.08,17.04,17.07,329400.0,12.6028,12.625,12.5954,12.6176,329400.0
2013-12-09 12:00:00,17.07,17.08,17.02,17.06,324400.0,12.6176,12.625,12.5806,12.6102,324400.0
2013-12-09 12:30:00,17.06,17.09,17.05,17.07,269500.0,12.6102,12.6324,12.6028,12.6176,269500.0
2013-12-09 13:00:00,17.07,17.07,17.04,17.06,244100.0,12.6176,12.6176,12.5954,12.6102,244100.0
2013-12-09 13:30:00,17.05,17.06,17.03,17.03,216300.0,12.6028,12.6102,12.588,12.588,216300.0
2013-12-09 14:00:00,17.03,17.05,17.01,17.04,429100.0,12.588,12.6028,12.5733,12.5954,429100.0
2013-12-09 14:30:00,17.04,17.06,17.01,17.01,325800.0,12.5954,12.6102,12.5733,12.5733,325800.0
2013-12-09 15:00:00,17.01,17.02,16.97,16.97,538600.0,12.5733,12.5806,12.5437,12.5437,538600.0
2013-12-09 15:30:00,16.97,17.04,16.97,17.03,1398900.0,12.5437,12.5954,12.5437,12.588,1398900.0
2013-12-10 09:30:00,17.0,17.3,17.0,17.23,1702400.0,12.5659,12.7876,12.5659,12.7359,1702400.0
2013-12-10 10:00:00,17.23,17.37,17.21,17.29,1045000.0,12.7359,12.8394,12.7211,12.7802,1045000.0
2013-12-10 10:30:00,17.29,17.31,17.18,17.21,995600.0,12.7802,12.795,12.6989,12.7211,995600.0
2013-12-10 11:00:00,17.2,17.24,17.19,17.22,517700.0,12.7137,12.7433,12.7063,12.7285,517700.0
2013-12-10 11:30:00,17.22,17.23,17.2,17.22,412800.0,12.7285,12.7359,12.7137,12.7285,412800.0
2013-12-10 12:00:00,17.22,17.27,17.19,17.25,456800.0,12.7285,12.7654,12.7063,12.7507,456800.0
2013-12-10 12:30:00,17.25,17.3,17.23,17.26,349800.0,12.7507,12.7876,12.7359,12.758,349800.0
2013-12-10 13:00:00,17.25,17.28,17.23,17.23,462200.0,12.7507,12.7728,12.7359,12.7359,462200.0
2013-12-10 13:30:00,17.23,17.28,17.23,17.25,345500.0,12.7359,12.7728,12.7359,12.7507,345500.0
2013-12-10 14:00:00,17.24,17.28,17.23,17.25,399500.0,12.7433,12.7728,12.7359,12.7507,399500.0
2013-12-10 14:30:00,17.26,17.28,17.24,17.26,389900.0,12.758,12.7728,12.7433,12.758,389900.0
2013-12-10 15:00:00,17.27,17.28,17.22,17.23,494700.0,12.7654,12.7728,12.7285,12.7359,494700.0
2013-12-10 15:30:00,17.23,17.26,17.23,17.25,995100.0,12.7359,12.758,12.7359,12.7507,995100.0
2013-12-11 09:30:00,17.16,17.24,16.93,17.04,1642900.0,12.6841,12.7433,12.5141,12.5954,1642900.0
2013-12-11 10:00:00,17.04,17.1,16.98,17.06,1392900.0,12.5954,12.6398,12.5511,12.6102,1392900.0
2013-12-11 10:30:00,17.06,17.07,16.97,17.03,818600.0,12.6102,12.6176,12.5437,12.588,818600.0
2013-12-11 11:00:00,17.03,17.05,16.99,17.0,705500.0,12.588,12.6028,12.5585,12.5659,705500.0
2013-12-11 11:30:00,17.0,17.0,16.93,16.96,774500.0,12.5659,12.5659,12.5141,12.5363,774500.0
2013-12-11 12:00:00,16.96,16.99,16.94,16.95,892500.0,12.5363,12.5585,12.5215,12.5289,892500.0
2013-12-11 12:30:00,16.94,17.05,16.94,17.04,698600.0,12.5215,12.6028,12.5215,12.5954,698600.0
2013-12-11 13:00:00,17.05,17.09,17.0,17.0,427000.0,12.6028,12.6324,12.5659,12.5659,427000.0
2013-12-11 13:30:00,17.0,17.06,16.99,17.02,528200.0,12.5659,12.6102,12.5585,12.5806,528200.0
2013-12-11 14:00:00,17.02,17.03,16.95,16.99,752700.0,12.5806,12.588,12.5289,12.5585,752700.0
2013-12-11 14:30:00,17.0,17.01,16.95,17.01,649900.0,12.5659,12.5733,12.5289,12.5733,649900.0
2013-12-11 15:00:00,17.0,17.02,16.93,16.93,960600.0,12.5659,12.5806,12.5141,12.5141,960600.0
2013-12-11 15:30:00,16.93,16.96,16.89,16.94,2011800.0,12.5141,12.5363,12.4845,12.5215,2011800.0
2013-12-12 09:30:00,16.79,17.03,16.75,16.84,992900.0,12.4106,12.588,12.3811,12.4476,992900.0
2013-12-12 10:00:00,16.84,16.88,16.77,16.84,864100.0,12.4476,12.4772,12.3958,12.4476,864100.0
2013-12-12 10:30:00,16.84,16.89,16.81,16.85,558900.0,12.4476,12.4845,12.4254,12.455,558900.0
2013-12-12 11:00:00,16.85,16.92,16.84,16.85,363200.0,12.455,12.5067,12.4476,12.455,363200.0
2013-12-12 11:30:00,16.85,16.87,16.81,16.87,576000.0,12.455,12.4698,12.4254,12.4698,576000.0
2013-12-12 12:00:00,16.86,16.93,16.82,16.88,682600.0,12.4624,12.5141,12.4328,12.4772,682600.0
2013-12-12 12:30:00,16.88,16.99,16.85,16.98,699000.0,12.4772,12.5585,12.455,12.5511,699000.0
2013-12-12 13:00:00,16.98,17.04,16.97,17.0,673200.0,12.5511,12.5954,12.5437,12.5659,673200.0
2013-12-12 13:30:00,17.01,17.05,17.01,17.03,473300.0,12.5733,12.6028,12.5733,12.588,473300.0
2013-12-12 14:00:00,17.03,17.05,16.99,17.0,695800.0,12.588,12.6028,12.5585,12.5659,695800.0
2013-12-12 14:30:00,17.0,17.01,16.93,17.0,661600.0,12.5659,12.5733,12.5141,12.5659,661600.0
2013-12-12 15:00:00,16.99,17.03,16.95,17.01,778600.0,12.5585,12.588,12.5289,12.5733,778600.0
2013-12-12 15:30:00,17.01,17.03,16.99,17.0,2067800.0,12.5733,12.588,12.5585,12.5659,2067800.0
2013-12-13 09:30:00,17.13,17.15,17.0,17.02,909900.0,12.662,12.6767,12.5659,12.5806,909900.0
2013-12-13 10:00:00,17.03,17.04,16.97,17.0,850200.0,12.588,12.5954,12.5437,12.5659,850200.0
2013-12-13 10:30:00,17.0,17.01,16.96,16.98,590200.0,12.5659,12.5733,12.5363,12.5511,590200.0
2013-12-13 11:00:00,16.98,17.0,16.93,16.94,718700.0,12.5511,12.5659,12.5141,12.5215,718700.0
2013-12-13 11:30:00,16.94,16.99,16.93,16.98,441100.0,12.5215,12.5585,12.5141,12.5511,441100.0
2013-12-13 12:00:00,16.98,17.0,16.96,17.0,344700.0,12.5511,12.5659,12.5363,12.5659,344700.0
2013-12-13 12:30:00,17.0,17.0,16.98,16.99,341300.0,12.5659,12.5659,12.5511,12.5585,341300.0
2013-12-13 13:00:00,16.99,17.02,16.96,16.98,368200.0,12.5585,12.5806,12.5363,12.5511,368200.0
2013-12-13 13:30:00,16.98,17.0,16.95,16.98,428200.0,12.5511,12.5659,12.5289,12.5511,428200.0
2013-12-13 14:00:00,16.98,17.0,16.87,16.88,558600.0,12.5511,12.5659,12.4698,12.4772,558600.0
2013-12-13 14:30:00,16.87,16.92,16.86,16.92,547800.0,12.4698,12.5067,12.4624,12.5067,547800.0
2013-12-13 15:00:00,16.92,16.95,16.91,16.94,404900.0,12.5067,12.5289,12.4993,12.5215,404900.0
2013-12-13 15:30:00,16.94,16.97,16.88,16.89,2211500.0,12.5215,12.5437,12.4772,12.4845,2211500.0
2013-12-16 09:30:00,16.95,17.11,16.94,16.98,1269400.0,12.5289,12.6472,12.5215,12.5511,1269400.0
2013-12-16 10:00:00,16.99,17.08,16.97,17.05,718700.0,12.5585,12.625,12.5437,12.6028,718700.0
2013-12-16 10:30:00,17.04,17.08,17.03,17.05,445100.0,12.5954,12.625,12.588,12.6028,445100.0
2013-12-16 11:00:00,17.04,17.08,17.03,17.05,479900.0,12.5954,12.625,12.588,12.6028,479900.0
2013-12-16 11:30:00,17.05,17.09,17.05,17.08,366100.0,12.6028,12.6324,12.6028,12.625,366100.0
2013-12-16 12:00:00,17.07,17.09,17.05,17.08,333400.0,12.6176,12.6324,12.6028,12.625,333400.0
2013-12-16 12:30:00,17.08,17.1,17.07,17.08,354300.0,12.625,12.6398,12.6176,12.625,354300.0
2013-12-16 13:00:00,17.08,17.08,17.0,17.02,549200.0,12.625,12.625,12.5659,12.5806,549200.0
2013-12-16 13:30:00,17.03,17.07,17.02,17.05,383000.0,12.588,12.6176,12.5806,12.6028,383000.0
2013-12-16 14:00:00,17.04,17.1,17.04,17.07,449400.0,12.5954,12.6398,12.5954,12.6176,449400.0
2013-12-16 14:30:00,17.07,17.08,17.05,17.05,400500.0,12.6176,12.625,12.6028,12.6028,400500.0
2013-12-16 15:00:00,17.05,17.09,17.02,17.02,451900.0,12.6028,12.6324,12.5806,12.5806,451900.0
2013-12-16 15:30:00,17.02,17.06,17.01,17.05,1288400.0,12.5806,12.6102,12.5733,12.6028,1288400.0
2013-12-17 09:30:00,17.15,17.23,17.13,17.17,1355100.0,12.6767,12.7359,12.662,12.6915,1355100.0
2013-12-17 10:00:00,17.16,17.2,17.14,17.17,1144300.0,12.6841,12.7137,12.6693,12.6915,1144300.0
2013-12-17 10:30:00,17.17,17.2,17.16,17.17,667200.0,12.6915,12.7137,12.6841,12.6915,667200.0
2013-12-17 11:00:00,17.17,17.2,17.16,17.16,655700.0,12.6915,12.7137,12.6841,12.6841,655700.0
2013-12-17 11:30:00,17.17,17.2,17.14,17.19,655400.0,12.6915,12.7137,12.6693,12.7063,655400.0
2013-12-17 12:00:00,17.19,17.22,17.18,17.21,281000.0,12.7063,12.7285,12.6989,12.7211,281000.0
2013-12-17 12:30:00,17.21,17.24,17.2,17.23,274000.0,12.7211,12.7433,12.7137,12.7359,274000.0
2013-12-17 13:00:00,17.23,17.24,17.2,17.21,231300.0,12.7359,12.7433,12.7137,12.7211,231300.0
2013-12-17 13:30:00,17.21,17.22,17.19,17.2,409000.0,12.7211,12.7285,12.7063,12.7137,409000.0
2013-12-17 14:00:00,17.19,17.23,17.19,17.21,468200.0,12.7063,12.7359,12.7063,12.7211,468200.0
2013-12-17 14:30:00,17.21,17.22,17.18,17.18,562300.0,12.7211,12.7285,12.6989,12.6989,562300.0
2013-12-17 15:00:00,17.18,17.23,17.18,17.23,663600.0,12.6989,12.7359,12.6989,12.7359,663600.0
2013-12-17 15:30:00,17.23,17.23,17.19,17.22,1274400.0,12.7359,12.7359,12.7063,12.7285,1274400.0
2013-12-18 09:30:00,17.15,17.19,17.08,17.17,1076700.0,12.6767,12.7063,12.625,12.6915,1076700.0
2013-12-18 10:00:00,17.16,17.21,17.15,17.17,548100.0,12.6841,12.7211,12.6767,12.6915,548100.0
2013-12-18 10:30:00,17.17,17.2,17.13,17.14,475900.0,12.6915,12.7137,12.662,12.6693,475900.0
2013-12-18 11:00:00,17.14,17.15,17.11,17.12,497400.0,12.6693,12.6767,12.6472,12.6546,497400.0
2013-12-18 11:30:00,17.13,17.16,17.11,17.14,549000.0,12.662,12.6841,12.6472,12.6693,549000.0
2013-12-18 12:00:00,17.14,17.16,17.12,17.15,261100.0,12.6693,12.6841,12.6546,12.6767,261100.0
2013-12-18 12:30:00,17.15,17.18,17.14,17.17,407900.0,12.6767,12.6989,12.6693,12.6915,407900.0
2013-12-18 13:00:00,17.16,17.17,17.11,17.15,618500.0,12.6841,12.6915,12.6472,12.6767,618500.0
2013-12-18 13:30:00,17.14,17.2,17.13,17.16,411600.0,12.6693,12.7137,12.662,12.6841,411600.0
2013-12-18 14:00:00,17.15,17.3,17.05,17.28,1935100.0,12.6767,12.7876,12.6028,12.7728,1935100.0
2013-12-18 14:30:00,17.28,17.39,17.28,17.31,990600.0,12.7728,12.8541,12.7728,12.795,990600.0
2013-12-18 15:00:00,17.32,17.4,17.3,17.36,635500.0,12.8024,12.8615,12.7876,12.832,635500.0
2013-12-18 15:30:00,17.36,17.42,17.35,17.38,2231700.0,12.832,12.8763,12.8246,12.8467,2231700.0
2013-12-19 09:30:00,17.38,17.48,17.35,17.47,724800.0,12.8467,12.9207,12.8246,12.9133,724800.0
2013-12-19 10:00:00,17.48,17.48,17.38,17.43,627200.0,12.9207,12.9207,12.8467,12.8837,627200.0
2013-12-19 10:30:00,17.43,17.44,17.4,17.4,331500.0,12.8837,12.8911,12.8615,12.8615,331500.0
2013-12-19 11:00:00,17.41,17.44,17.39,17.41,329800.0,12.8689,12.8911,12.8541,12.8689,329800.0
2013-12-19 11:30:00,17.42,17.45,17.42,17.42,277600.0,12.8763,12.8985,12.8763,12.8763,277600.0
2013-12-19 12:00:00,17.43,17.43,17.39,17.39,687800.0,12.8837,12.8837,12.8541,12.8541,687800.0
2013-12-19 12:30:00,17.39,17.41,17.37,17.37,542800.0,12.8541,12.8689,12.8394,12.8394,542800.0
2013-12-19 13:00:00,17.37,17.4,17.35,17.39,579100.0,12.8394,12.8615,12.8246,12.8541,579100.0
2013-12-19 13:30:00,17.4,17.41,17.36,17.39,650500.0,12.8615,12.8689,12.832,12.8541,650500.0
2013-12-19 14:00:00,17.39,17.43,17.38,17.42,470300.0,12.8541,12.8837,12.8467,12.8763,470300.0
2013-12-19 14:30:00,17.41,17.43,17.4,17.43,419800.0,12.8689,12.8837,12.8615,12.8837,419800.0
2013-12-19 15:00:00,17.42,17.45,17.4,17.41,430100.0,12.8763,12.8985,12.8615,12.8689,430100.0
2013-12-19 15:30:00,17.41,17.44,17.4,17.42,1292400.0,12.8689,12.8911,12.8615,12.8763,1292400.0
2013-12-20 09:30:00,17.39,17.59,17.36,17.57,2432300.0,12.8541,13.002,12.832,12.9872,2432300.0
2013-12-20 10:00:00,17.57,17.6,17.51,17.53,577700.0,12.9872,13.0094,12.9428,12.9576,577700.0
2013-12-20 10:30:00,17.52,17.54,17.51,17.51,332900.0,12.9502,12.965,12.9428,12.9428,332900.0
2013-12-20 11:00:00,17.51,17.55,17.49,17.53,480500.0,12.9428,12.9724,12.9281,12.9576,480500.0
2013-12-20 11:30:00,17.53,17.65,17.53,17.64,644900.0,12.9576,13.0463,12.9576,13.0389,644900.0
2013-12-20 12:00:00,17.65,17.65,17.57,17.58,450300.0,13.0463,13.0463,12.9872,12.9946,450300.0
2013-12-20 12:30:00,17.57,17.64,17.56,17.63,439800.0,12.9872,13.0389,12.9798,13.0315,439800.0
2013-12-20 13:00:00,17.63,17.65,17.59,17.59,343300.0,13.0315,13.0463,13.002,13.002,343300.0
2013-12-20 13:30:00,17.59,17.62,17.57,17.61,256800.0,13.002,13.0241,12.9872,13.0168,256800.0
2013-12-20 14:00:00,17.61,17.62,17.55,17.56,741800.0,13.0168,13.0241,12.9724,12.9798,741800.0
2013-12-20 14:30:00,17.57,17.59,17.55,17.57,440700.0,12.9872,13.002,12.9724,12.9872,440700.0
2013-12-20 15:00:00,17.58,17.58,17.53,17.55,497700.0,12.9946,12.9946,12.9576,12.9724,497700.0
2013-12-20 15:30:00,17.55,17.55,17.44,17.46,4241700.0,12.9724,12.9724,12.8911,12.9059,4241700.0
2013-12-23 09:30:00,17.44,17.62,17.44,17.51,951100.0,12.8911,13.0241,12.8911,12.9428,951100.0
2013-12-23 10:00:00,17.5,17.68,17.49,17.62,788800.0,12.9354,13.0685,12.9281,13.0241,788800.0
2013-12-23 10:30:00,17.63,17.63,17.58,17.61,383300.0,13.0315,13.0315,12.9946,13.0168,383300.0
2013-12-23 11:00:00,17.61,17.65,17.6,17.64,317100.0,13.0168,13.0463,13.0094,13.0389,317100.0
2013-12-23 11:30:00,17.65,17.67,17.63,17.64,242200.0,13.0463,13.0611,13.0315,13.0389,242200.0
2013-12-23 12:00:00,17.65,17.65,17.6,17.62,254900.0,13.0463,13.0463,13.0094,13.0241,254900.0
2013-12-23 12:30:00,17.62,17.63,17.58,17.59,308600.0,13.0241,13.0315,12.9946,13.002,308600.0
2013-12-23 13:00:00,17.58,17.6,17.56,17.57,303500.0,12.9946,13.0094,12.9798,12.9872,303500.0
2013-12-23 13:30:00,17.57,17.58,17.51,17.53,404900.0,12.9872,12.9946,12.9428,12.9576,404900.0
2013-12-23 14:00:00,17.54,17.56,17.52,17.55,473000.0,12.965,12.9798,12.9502,12.9724,473000.0
2013-12-23 14:30:00,17.54,17.56,17.52,17.55,385700.0,12.965,12.9798,12.9502,12.9724,385700.0
2013-12-23 15:00:00,17.55,17.61,17.54,17.57,490400.0,12.9724,13.0168,12.965,12.9872,490400.0
2013-12-23 15:30:00,17.57,17.63,17.56,17.56,1229200.0,12.9872,13.0315,12.9798,12.9798,1229200.0
2013-12-24 09:30:00,17.59,17.72,17.58,17.67,507000.0,13.002,13.0981,12.9946,13.0611,507000.0
2013-12-24 10:00:00,17.68,17.7,17.6,17.62,450200.0,13.0685,13.0833,13.0094,13.0241,450200.0
2013-12-24 10:30:00,17.62,17.63,17.6,17.62,371700.0,13.0241,13.0315,13.0094,13.0241,371700.0
2013-12-24 11:00:00,17.61,17.64,17.59,17.62,274700.0,13.0168,13.0389,13.002,13.0241,274700.0
2013-12-24 11:30:00,17.62,17.65,17.61,17.61,314900.0,13.0241,13.0463,13.0168,13.0168,314900.0
2013-12-24 12:00:00,17.62,17.63,17.6,17.61,249400.0,13.0241,13.0315,13.0094,13.0168,249400.0
2013-12-24 12:30:00,17.6,17.63,17.6,17.63,520500.0,13.0094,13.0315,13.0094,13.0315,520500.0
2013-12-26 09:30:00,17.65,17.72,17.65,17.7,488400.0,13.0463,13.0981,13.0463,13.0833,488400.0
2013-12-26 10:00:00,17.7,17.74,17.7,17.71,369600.0,13.0833,13.1128,13.0833,13.0907,369600.0
2013-12-26 10:30:00,17.71,17.72,17.65,17.65,352500.0,13.0907,13.0981,13.0463,13.0463,352500.0
2013-12-26 11:00:00,17.65,17.72,17.64,17.7,523000.0,13.0463,13.0981,13.0389,13.0833,523000.0
2013-12-26 11:30:00,17.71,17.73,17.68,17.7,270300.0,13.0907,13.1055,13.0685,13.0833,270300.0
2013-12-26 12:00:00,17.7,17.73,17.7,17.73,295500.0,13.0833,13.1055,13.0833,13.1055,295500.0
2013-12-26 12:30:00,17.72,17.74,17.71,17.72,226600.0,13.0981,13.1128,13.0907,13.0981,226600.0
2013-12-26 13:00:00,17.71,17.74,17.7,17.72,256800.0,13.0907,13.1128,13.0833,13.0981,256800.0
2013-12-26 13:30:00,17.71,17.74,17.71,17.73,218300.0,13.0907,13.1128,13.0907,13.1055,218300.0
2013-12-26 14:00:00,17.73,17.74,17.7,17.73,372100.0,13.1055,13.1128,13.0833,13.1055,372100.0
2013-12-26 14:30:00,17.73,17.74,17.72,17.74,283900.0,13.1055,13.1128,13.0981,13.1128,283900.0
2013-12-26 15:00:00,17.73,17.75,17.72,17.74,299300.0,13.1055,13.1202,13.0981,13.1128,299300.0
2013-12-26 15:30:00,17.73,17.76,17.71,17.74,1016900.0,13.1055,13.1276,13.0907,13.1128,1016900.0
2013-12-27 09:30:00,17.69,17.85,17.69,17.81,564400.0,13.0759,13.1942,13.0759,13.1646,564400.0
2013-12-27 10:00:00,17.81,17.84,17.78,17.81,258000.0,13.1646,13.1868,13.1424,13.1646,258000.0
2013-12-27 10:30:00,17.81,17.81,17.73,17.75,266000.0,13.1646,13.1646,13.1055,13.1202,266000.0
2013-12-27 11:00:00,17.75,17.77,17.73,17.75,292000.0,13.1202,13.135,13.1055,13.1202,292000.0
2013-12-27 11:30:00,17.75,17.76,17.73,17.73,186000.0,13.1202,13.1276,13.1055,13.1055,186000.0
2013-12-27 12:00:00,17.74,17.79,17.73,17.77,291900.0,13.1128,13.1498,13.1055,13.135,291900.0
2013-12-27 12:30:00,17.77,17.78,17.75,17.75,210400.0,13.135,13.1424,13.1202,13.1202,210400.0
2013-12-27 13:00:00,17.75,17.78,17.75,17.76,194900.0,13.1202,13.1424,13.1202,13.1276,194900.0
2013-12-27 13:30:00,17.77,17.78,17.76,17.77,169100.0,13.135,13.1424,13.1276,13.135,169100.0
2013-12-27 14:00:00,17.78,17.8,17.77,17.79,303600.0,13.1424,13.1572,13.135,13.1498,303600.0
2013-12-27 14:30:00,17.79,17.79,17.76,17.76,188100.0,13.1498,13.1498,13.1276,13.1276,188100.0
2013-12-27 15:00:00,17.76,17.79,17.76,17.78,271300.0,13.1276,13.1498,13.1276,13.1424,271300.0
2013-12-27 15:30:00,17.78,17.8,17.76,17.78,820500.0,13.1424,13.1572,13.1276,13.1424,820500.0
2013-12-30 09:30:00,17.76,17.84,17.74,17.81,504800.0,13.1276,13.1868,13.1128,13.1646,504800.0
2013-12-30 10:00:00,17.82,17.82,17.75,17.75,377000.0,13.172,13.172,13.1202,13.1202,377000.0
2013-12-30 10:30:00,17.76,17.78,17.73,17.75,416400.0,13.1276,13.1424,13.1055,13.1202,416400.0
2013-12-30 11:00:00,17.75,17.81,17.75,17.79,490200.0,13.1202,13.1646,13.1202,13.1498,490200.0
2013-12-30 11:30:00,17.79,17.81,17.76,17.79,309400.0,13.1498,13.1646,13.1276,13.1498,309400.0
2013-12-30 12:00:00,17.79,17.8,17.76,17.79,270900.0,13.1498,13.1572,13.1276,13.1498,270900.0
2013-12-30 12:30:00,17.79,17.79,17.76,17.77,210300.0,13.1498,13.1498,13.1276,13.135,210300.0
2013-12-30 13:00:00,17.78,17.79,17.77,17.79,244200.0,13.1424,13.1498,13.135,13.1498,244200.0
2013-12-30 13:30:00,17.79,17.79,17.76,17.77,240100.0,13.1498,13.1498,13.1276,13.135,240100.0
2013-12-30 14:00:00,17.77,17.79,17.77,17.79,257000.0,13.135,13.1498,13.135,13.1498,257000.0
2013-12-30 14:30:00,17.79,17.8,17.78,17.79,217900.0,13.1498,13.1572,13.1424,13.1498,217900.0
2013-12-30 15:00:00,17.79,17.8,17.77,17.78,317800.0,13.1498,13.1572,13.135,13.1424,317800.0
2013-12-30 15:30:00,17.78,17.8,17.76,17.78,979800.0,13.1424,13.1572,13.1276,13.1424,979800.0
2013-12-31 09:30:00,17.8,17.89,17.76,17.88,559100.0,13.1572,13.2237,13.1276,13.2163,559100.0
2013-12-31 10:00:00,17.88,17.88,17.81,17.83,339100.0,13.2163,13.2163,13.1646,13.1794,339100.0
2013-12-31 10:30:00,17.84,17.85,17.8,17.84,186200.0,13.1868,13.1942,13.1572,13.1868,186200.0
2013-12-31 11:00:00,17.84,17.85,17.81,17.83,245300.0,13.1868,13.1942,13.1646,13.1794,245300.0
2013-12-31 11:30:00,17.83,17.84,17.8,17.82,192900.0,13.1794,13.1868,13.1572,13.172,192900.0
2013-12-31 12:00:00,17.82,17.83,17.8,17.81,153900.0,13.172,13.1794,13.1572,13.1646,153900.0
2013-12-31 12:30:00,17.81,17.83,17.8,17.81,172400.0,13.1646,13.1794,13.1572,13.1646,172400.0
2013-12-31 13:00:00,17.81,17.82,17.79,17.81,228700.0,13.1646,13.172,13.1498,13.1646,228700.0
2013-12-31 13:30:00,17.82,17.82,17.79,17.81,226300.0,13.172,13.172,13.1498,13.1646,226300.0
2013-12-31 14:00:00,17.81,17.81,17.78,17.79,231600.0,13.1646,13.1646,13.1424,13.1498,231600.0
2013-12-31 14:30:00,17.79,17.81,17.79,17.8,443700.0,13.1498,13.1646,13.1498,13.1572,443700.0
2013-12-31 15:00:00,17.8,17.82,17.8,17.8,461300.0,13.1572,13.172,13.1572,13.1572,461300.0
2013-12-31 15:30:00,17.81,17.83,17.78,17.8,1364300.0,13.1646,13.1794,13.1424,13.1572,1364300.0
2014-01-02 09:30:00,17.74,17.79,17.63,17.72,860000.0,13.1128,13.1498,13.0315,13.0981,860000.0
2014-01-02 10:00:00,17.71,17.75,17.68,17.71,632900.0,13.0907,13.1202,13.0685,13.0907,632900.0
2014-01-02 10:30:00,17.71,17.76,17.67,17.7,843300.0,13.0907,13.1276,13.0611,13.0833,843300.0
2014-01-02 11:00:00,17.7,17.71,17.67,17.69,443600.0,13.0833,13.0907,13.0611,13.0759,443600.0
2014-01-02 11:30:00,17.68,17.7,17.62,17.64,694300.0,13.0685,13.0833,13.0241,13.0389,694300.0
2014-01-02 12:00:00,17.64,17.66,17.63,17.64,354900.0,13.0389,13.0537,13.0315,13.0389,354900.0
2014-01-02 12:30:00,17.65,17.73,17.64,17.73,381800.0,13.0463,13.1055,13.0389,13.1055,381800.0
2014-01-02 13:00:00,17.73,17.79,17.72,17.77,305400.0,13.1055,13.1498,13.0981,13.135,305400.0
2014-01-02 13:30:00,17.77,17.77,17.71,17.72,315900.0,13.135,13.135,13.0907,13.0981,315900.0
2014-01-02 14:00:00,17.72,17.77,17.72,17.76,604600.0,13.0981,13.135,13.0981,13.1276,604600.0
2014-01-02 14:30:00,17.76,17.81,17.75,17.8,403400.0,13.1276,13.1646,13.1202,13.1572,403400.0
2014-01-02 15:00:00,17.79,17.81,17.78,17.79,457100.0,13.1498,13.1646,13.1424,13.1498,457100.0
2014-01-02 15:30:00,17.79,17.81,17.75,17.77,1008100.0,13.1498,13.1646,13.1202,13.135,1008100.0
2014-01-03 09:30:00,17.77,17.89,17.77,17.85,883000.0,13.135,13.2237,13.135,13.1942,883000.0
2014-01-03 10:00:00,17.85,17.86,17.8,17.84,390300.0,13.1942,13.2015,13.1572,13.1868,390300.0
2014-01-03 10:30:00,17.83,17.88,17.82,17.85,496700.0,13.1794,13.2163,13.172,13.1942,496700.0
2014-01-03 11:00:00,17.86,17.88,17.83,17.84,371900.0,13.2015,13.2163,13.1794,13.1868,371900.0
2014-01-03 11:30:00,17.84,17.89,17.84,17.89,489500.0,13.1868,13.2237,13.1868,13.2237,489500.0
2014-01-03 12:00:00,17.89,17.89,17.88,17.88,198100.0,13.2237,13.2237,13.2163,13.2163,198100.0
2014-01-03 12:30:00,17.89,17.89,17.87,17.88,664800.0,13.2237,13.2237,13.2089,13.2163,664800.0
2014-01-03 13:00:00,17.88,17.88,17.86,17.87,475700.0,13.2163,13.2163,13.2015,13.2089,475700.0
2014-01-03 13:30:00,17.87,17.87,17.84,17.85,433300.0,13.2089,13.2089,13.1868,13.1942,433300.0
2014-01-03 14:00:00,17.86,17.93,17.85,17.9,577900.0,13.2015,13.2533,13.1942,13.2311,577900.0
2014-01-03 14:30:00,17.9,17.96,17.9,17.94,599200.0,13.2311,13.2755,13.2311,13.2607,599200.0
2014-01-03 15:00:00,17.95,17.96,17.92,17.94,428100.0,13.2681,13.2755,13.2459,13.2607,428100.0
2014-01-03 15:30:00,17.94,17.94,17.89,17.9,1471400.0,13.2607,13.2607,13.2237,13.2311,1471400.0
2014-01-06 09:30:00,18.0,18.0,17.82,17.9,940300.0,13.305,13.305,13.172,13.2311,940300.0
2014-01-06 10:00:00,17.9,17.93,17.84,17.88,694900.0,13.2311,13.2533,13.1868,13.2163,694900.0
2014-01-06 10:30:00,17.88,17.88,17.75,17.75,532200.0,13.2163,13.2163,13.1202,13.1202,532200.0
2014-01-06 11:00:00,17.76,17.8,17.71,17.74,656700.0,13.1276,13.1572,13.0907,13.1128,656700.0
2014-01-06 11:30:00,17.74,17.75,17.68,17.75,446500.0,13.1128,13.1202,13.0685,13.1202,446500.0
2014-01-06 12:00:00,17.74,17.78,17.74,17.76,358300.0,13.1128,13.1424,13.1128,13.1276,358300.0
2014-01-06 12:30:00,17.76,17.8,17.74,17.76,440800.0,13.1276,13.1572,13.1128,13.1276,440800.0
2014-01-06 13:00:00,17.77,17.8,17.76,17.77,403900.0,13.135,13.1572,13.1276,13.135,403900.0
2014-01-06 13:30:00,17.77,17.79,17.73,17.75,484300.0,13.135,13.1498,13.1055,13.1202,484300.0
2014-01-06 14:00:00,17.76,17.78,17.7,17.7,737700.0,13.1276,13.1424,13.0833,13.0833,737700.0
2014-01-06 14:30:00,17.7,17.8,17.69,17.77,726500.0,13.0833,13.1572,13.0759,13.135,726500.0
2014-01-06 15:00:00,17.77,18.0,17.72,17.79,2402000.0,13.135,13.305,13.0981,13.1498,2402000.0
2014-01-06 15:30:00,17.79,17.79,17.69,17.72,4312200.0,13.1498,13.1498,13.0759,13.0981,4312200.0
2014-01-07 09:30:00,17.81,17.94,17.74,17.92,1098100.0,13.1646,13.2607,13.1128,13.2459,1098100.0
2014-01-07 10:00:00,17.93,17.93,17.86,17.86,328900.0,13.2533,13.2533,13.2015,13.2015,328900.0
2014-01-07 10:30:00,17.86,17.91,17.82,17.88,431600.0,13.2015,13.2385,13.172,13.2163,431600.0
2014-01-07 11:00:00,17.87,17.92,17.86,17.91,314900.0,13.2089,13.2459,13.2015,13.2385,314900.0
2014-01-07 11:30:00,17.91,18.0,17.9,17.98,827200.0,13.2385,13.305,13.2311,13.2902,827200.0
2014-01-07 12:00:00,17.99,18.0,17.92,17.93,744000.0,13.2976,13.305,13.2459,13.2533,744000.0
2014-01-07 12:30:00,17.93,17.95,17.92,17.93,627400.0,13.2533,13.2681,13.2459,13.2533,627400.0
2014-01-07 13:00:00,17.92,17.93,17.88,17.9,608900.0,13.2459,13.2533,13.2163,13.2311,608900.0
2014-01-07 13:30:00,17.9,17.9,17.83,17.85,415200.0,13.2311,13.2311,13.1794,13.1942,415200.0
2014-01-07 14:00:00,17.84,17.86,17.82,17.85,359100.0,13.1868,13.2015,13.172,13.1942,359100.0
2014-01-07 14:30:00,17.85,17.9,17.84,17.86,524200.0,13.1942,13.2311,13.1868,13.2015,524200.0
2014-01-07 15:00:00,17.87,17.89,17.83,17.86,1240900.0,13.2089,13.2237,13.1794,13.2015,1240900.0
2014-01-07 15:30:00,17.86,17.88,17.81,17.84,1958900.0,13.2015,13.2163,13.1646,13.1868,1958900.0
2014-01-08 09:30:00,17.86,17.92,17.74,17.75,798000.0,13.2015,13.2459,13.1128,13.1202,798000.0
2014-01-08 10:00:00,17.75,17.84,17.73,17.83,624000.0,13.1202,13.1868,13.1055,13.1794,624000.0
2014-01-08 10:30:00,17.83,17.9,17.82,17.89,556900.0,13.1794,13.2311,13.172,13.2237,556900.0
2014-01-08 11:00:00,17.88,17.92,17.87,17.9,374900.0,13.2163,13.2459,13.2089,13.2311,374900.0
2014-01-08 11:30:00,17.9,17.92,17.88,17.9,666100.0,13.2311,13.2459,13.2163,13.2311,666100.0
2014-01-08 12:00:00,17.89,17.92,17.89,17.9,368000.0,13.2237,13.2459,13.2237,13.2311,368000.0
2014-01-08 12:30:00,17.91,17.94,17.89,17.89,350500.0,13.2385,13.2607,13.2237,13.2237,350500.0
2014-01-08 13:00:00,17.89,17.95,17.87,17.89,417000.0,13.2237,13.2681,13.2089,13.2237,417000.0
2014-01-08 13:30:00,17.9,17.93,17.89,17.91,240200.0,13.2311,13.2533,13.2237,13.2385,240200.0
2014-01-08 14:00:00,17.9,17.93,17.86,17.91,773700.0,13.2311,13.2533,13.2015,13.2385,773700.0
2014-01-08 14:30:00,17.91,17.95,17.9,17.92,415900.0,13.2385,13.2681,13.2311,13.2459,415900.0
2014-01-08 15:00:00,17.92,17.94,17.88,17.9,444200.0,13.2459,13.2607,13.2163,13.2311,444200.0
2014-01-08 15:30:00,17.89,17.98,17.89,17.98,1494600.0,13.2237,13.2902,13.2237,13.2902,1494600.0
2014-01-09 09:30:00,17.99,18.15,17.97,18.13,1019900.0,13.2976,13.4159,13.2829,13.4011,1019900.0
2014-01-09 10:00:00,18.13,18.16,18.05,18.06,730400.0,13.4011,13.4233,13.342,13.3494,730400.0
2014-01-09 10:30:00,18.07,18.11,17.99,18.01,563600.0,13.3568,13.3863,13.2976,13.3124,563600.0
2014-01-09 11:00:00,18.01,18.01,17.95,17.99,516300.0,13.3124,13.3124,13.2681,13.2976,516300.0
2014-01-09 11:30:00,17.98,18.04,17.98,18.02,388400.0,13.2902,13.3346,13.2902,13.3198,388400.0
2014-01-09 12:00:00,18.02,18.04,17.99,18.02,413400.0,13.3198,13.3346,13.2976,13.3198,413400.0
2014-01-09 12:30:00,18.02,18.06,18.01,18.04,315300.0,13.3198,13.3494,13.3124,13.3346,315300.0
2014-01-09 13:00:00,18.04,18.05,17.99,18.01,373900.0,13.3346,13.342,13.2976,13.3124,373900.0
2014-01-09 13:30:00,18.0,18.01,17.98,17.98,341100.0,13.305,13.3124,13.2902,13.2902,341100.0
2014-01-09 14:00:00,17.98,18.02,17.97,17.99,387500.0,13.2902,13.3198,13.2829,13.2976,387500.0
2014-01-09 14:30:00,17.99,18.04,17.98,17.98,649400.0,13.2976,13.3346,13.2902,13.2902,649400.0
2014-01-09 15:00:00,17.98,18.01,17.98,18.0,481600.0,13.2902,13.3124,13.2902,13.305,481600.0
2014-01-09 15:30:00,18.0,18.05,17.98,18.0,1551000.0,13.305,13.342,13.2902,13.305,1551000.0
2014-01-10 09:30:00,18.09,18.2,18.08,18.13,776000.0,13.3716,13.4529,13.3642,13.4011,776000.0
2014-01-10 10:00:00,18.13,18.15,18.06,18.12,673800.0,13.4011,13.4159,13.3494,13.3937,673800.0
2014-01-10 10:30:00,18.13,18.24,18.12,18.23,871600.0,13.4011,13.4824,13.3937,13.475,871600.0
2014-01-10 11:00:00,18.24,18.24,18.16,18.16,458500.0,13.4824,13.4824,13.4233,13.4233,458500.0
2014-01-10 11:30:00,18.16,18.2,18.15,18.2,575200.0,13.4233,13.4529,13.4159,13.4529,575200.0
2014-01-10 12:00:00,18.2,18.25,18.18,18.23,510700.0,13.4529,13.4898,13.4381,13.475,510700.0
2014-01-10 12:30:00,18.23,18.29,18.23,18.26,558800.0,13.475,13.5194,13.475,13.4972,558800.0
2014-01-10 13:00:00,18.25,18.28,18.24,18.27,228000.0,13.4898,13.512,13.4824,13.5046,228000.0
2014-01-10 13:30:00,18.26,18.28,18.22,18.23,427900.0,13.4972,13.512,13.4676,13.475,427900.0
2014-01-10 14:00:00,18.23,18.27,18.23,18.23,343600.0,13.475,13.5046,13.475,13.475,343600.0
2014-01-10 14:30:00,18.23,18.26,18.23,18.24,368600.0,13.475,13.4972,13.475,13.4824,368600.0
2014-01-10 15:00:00,18.24,18.3,18.24,18.3,591200.0,13.4824,13.5268,13.4824,13.5268,591200.0
2014-01-10 15:30:00,18.3,18.32,18.28,18.3,2095600.0,13.5268,13.5416,13.512,13.5268,2095600.0
2014-01-13 09:30:00,18.27,18.3,18.23,18.25,994700.0,13.5046,13.5268,13.475,13.4898,994700.0
2014-01-13 10:00:00,18.26,18.33,18.25,18.29,564000.0,13.4972,13.549,13.4898,13.5194,564000.0
2014-01-13 10:30:00,18.29,18.31,18.23,18.25,387900.0,13.5194,13.5342,13.475,13.4898,387900.0
2014-01-13 11:00:00,18.25,18.25,18.18,18.21,573800.0,13.4898,13.4898,13.4381,13.4603,573800.0
2014-01-13 11:30:00,18.21,18.25,18.2,18.22,316500.0,13.4603,13.4898,13.4529,13.4676,316500.0
2014-01-13 12:00:00,18.23,18.23,18.12,18.12,319000.0,13.475,13.475,13.3937,13.3937,319000.0
2014-01-13 12:30:00,18.12,18.14,18.1,18.12,615900.0,13.3937,13.4085,13.3789,13.3937,615900.0
2014-01-13 13:00:00,18.12,18.12,18.03,18.04,457700.0,13.3937,13.3937,13.3272,13.3346,457700.0
2014-01-13 13:30:00,18.04,18.14,18.02,18.1,579200.0,13.3346,13.4085,13.3198,13.3789,579200.0
2014-01-13 14:00:00,18.1,18.11,18.01,18.05,511500.0,13.3789,13.3863,13.3124,13.342,511500.0
2014-01-13 14:30:00,18.05,18.05,18.0,18.02,688200.0,13.342,13.342,13.305,13.3198,688200.0
2014-01-13 15:00:00,18.02,18.06,17.97,18.01,1236400.0,13.3198,13.3494,13.2829,13.3124,1236400.0
2014-01-13 15:30:00,18.02,18.06,17.98,18.03,1846300.0,13.3198,13.3494,13.2902,13.3272,1846300.0
2014-01-14 09:30:00,18.04,18.22,18.04,18.15,794100.0,13.3346,13.4676,13.3346,13.4159,794100.0
2014-01-14 10:00:00,18.15,18.32,18.15,18.28,840500.0,13.4159,13.5416,13.4159,13.512,840500.0
2014-01-14 10:30:00,18.28,18.34,18.24,18.3,1065100.0,13.512,13.5563,13.4824,13.5268,1065100.0
2014-01-14 11:00:00,18.3,18.35,18.27,18.31,354600.0,13.5268,13.5637,13.5046,13.5342,354600.0
2014-01-14 11:30:00,18.31,18.34,18.27,18.27,268400.0,13.5342,13.5563,13.5046,13.5046,268400.0
2014-01-14 12:00:00,18.27,18.32,18.26,18.29,524900.0,13.5046,13.5416,13.4972,13.5194,524900.0
2014-01-14 12:30:00,18.3,18.33,18.28,18.31,299900.0,13.5268,13.549,13.512,13.5342,299900.0
2014-01-14 13:00:00,18.3,18.33,18.28,18.32,614600.0,13.5268,13.549,13.512,13.5416,614600.0
2014-01-14 13:30:00,18.31,18.38,18.31,18.38,649500.0,13.5342,13.5859,13.5342,13.5859,649500.0
2014-01-14 14:00:00,18.38,18.41,18.36,18.4,579200.0,13.5859,13.6081,13.5711,13.6007,579200.0
2014-01-14 14:30:00,18.4,18.45,18.39,18.42,851800.0,13.6007,13.6377,13.5933,13.6155,851800.0
2014-01-14 15:00:00,18.43,18.43,18.38,18.4,623700.0,13.6229,13.6229,13.5859,13.6007,623700.0
2014-01-14 15:30:00,18.39,18.49,18.39,18.48,2255400.0,13.5933,13.6672,13.5933,13.6598,2255400.0
2014-01-15 09:30:00,18.45,18.58,18.33,18.51,1213000.0,13.6377,13.7337,13.549,13.682,1213000.0
2014-01-15 10:00:00,18.52,18.56,18.41,18.41,1002800.0,13.6894,13.719,13.6081,13.6081,1002800.0
2014-01-15 10:30:00,18.41,18.46,18.38,18.43,690900.0,13.6081,13.645,13.5859,13.6229,690900.0
2014-01-15 11:00:00,18.44,18.49,18.43,18.48,590700.0,13.6303,13.6672,13.6229,13.6598,590700.0
2014-01-15 11:30:00,18.48,18.52,18.45,18.48,325400.0,13.6598,13.6894,13.6377,13.6598,325400.0
2014-01-15 12:00:00,18.48,18.55,18.48,18.54,400000.0,13.6598,13.7116,13.6598,13.7042,400000.0
2014-01-15 12:30:00,18.55,18.55,18.47,18.49,274800.0,13.7116,13.7116,13.6524,13.6672,274800.0
2014-01-15 13:00:00,18.49,18.52,18.46,18.49,406900.0,13.6672,13.6894,13.645,13.6672,406900.0
2014-01-15 13:30:00,18.49,18.51,18.46,18.48,406700.0,13.6672,13.682,13.645,13.6598,406700.0
2014-01-15 14:00:00,18.48,18.54,18.47,18.51,302800.0,13.6598,13.7042,13.6524,13.682,302800.0
2014-01-15 14:30:00,18.52,18.53,18.44,18.48,492300.0,13.6894,13.6968,13.6303,13.6598,492300.0
2014-01-15 15:00:00,18.49,18.49,18.44,18.46,435300.0,13.6672,13.6672,13.6303,13.645,435300.0
2014-01-15 15:30:00,18.47,18.48,18.41,18.42,1709000.0,13.6524,13.6598,13.6081,13.6155,1709000.0
2014-01-16 09:30:00,18.41,18.61,18.39,18.54,1124800.0,13.6081,13.7559,13.5933,13.7042,1124800.0
2014-01-16 10:00:00,18.54,18.6,18.51,18.52,473200.0,13.7042,13.7485,13.682,13.6894,473200.0
2014-01-16 10:30:00,18.53,18.57,18.45,18.47,642800.0,13.6968,13.7264,13.6377,13.6524,642800.0
2014-01-16 11:00:00,18.46,18.47,18.37,18.46,555000.0,13.645,13.6524,13.5785,13.645,555000.0
2014-01-16 11:30:00,18.46,18.56,18.46,18.53,693100.0,13.645,13.719,13.645,13.6968,693100.0
2014-01-16 12:00:00,18.54,18.59,18.52,18.57,694400.0,13.7042,13.7411,13.6894,13.7264,694400.0
2014-01-16 12:30:00,18.58,18.59,18.54,18.56,586000.0,13.7337,13.7411,13.7042,13.719,586000.0
2014-01-16 13:00:00,18.56,18.58,18.51,18.51,457700.0,13.719,13.7337,13.682,13.682,457700.0
2014-01-16 13:30:00,18.52,18.53,18.5,18.53,245300.0,13.6894,13.6968,13.6746,13.6968,245300.0
2014-01-16 14:00:00,18.53,18.53,18.5,18.52,267900.0,13.6968,13.6968,13.6746,13.6894,267900.0
2014-01-16 14:30:00,18.52,18.55,18.51,18.53,296700.0,13.6894,13.7116,13.682,13.6968,296700.0
2014-01-16 15:00:00,18.53,18.55,18.51,18.51,396500.0,13.6968,13.7116,13.682,13.682,396500.0
2014-01-16 15:30:00,18.52,18.53,18.5,18.51,1047200.0,13.6894,13.6968,13.6746,13.682,1047200.0
2014-01-17 09:30:00,18.55,18.7,18.53,18.69,1726500.0,13.7116,13.8224,13.6968,13.8151,1726500.0
2014-01-17 10:00:00,18.69,18.73,18.66,18.72,629400.0,13.8151,13.8446,13.7929,13.8372,629400.0
2014-01-17 10:30:00,18.72,18.75,18.71,18.72,591200.0,13.8372,13.8594,13.8298,13.8372,591200.0
2014-01-17 11:00:00,18.73,18.74,18.67,18.67,354800.0,13.8446,13.852,13.8003,13.8003,354800.0
2014-01-17 11:30:00,18.68,18.71,18.67,18.7,415400.0,13.8077,13.8298,13.8003,13.8224,415400.0
2014-01-17 12:00:00,18.71,18.73,18.69,18.73,352300.0,13.8298,13.8446,13.8151,13.8446,352300.0
2014-01-17 12:30:00,18.72,18.74,18.72,18.73,259200.0,13.8372,13.852,13.8372,13.8446,259200.0
2014-01-17 13:00:00,18.72,18.74,18.68,18.74,638400.0,13.8372,13.852,13.8077,13.852,638400.0
2014-01-17 13:30:00,18.74,18.76,18.72,18.75,700300.0,13.852,13.8668,13.8372,13.8594,700300.0
2014-01-17 14:00:00,18.75,18.78,18.75,18.75,546500.0,13.8594,13.8816,13.8594,13.8594,546500.0
2014-01-17 14:30:00,18.75,18.81,18.75,18.79,1187700.0,13.8594,13.9038,13.8594,13.889,1187700.0
2014-01-17 15:00:00,18.79,18.8,18.75,18.76,627700.0,13.889,13.8964,13.8594,13.8668,627700.0
2014-01-17 15:30:00,18.76,18.78,18.69,18.76,1949700.0,13.8668,13.8816,13.8151,13.8668,1949700.0
2014-01-21 09:30:00,18.88,18.89,18.68,18.72,1260500.0,13.9555,13.9629,13.8077,13.8372,1260500.0
2014-01-21 10:00:00,18.73,18.77,18.63,18.64,1256300.0,13.8446,13.8742,13.7707,13.7781,1256300.0
2014-01-21 10:30:00,18.64,18.73,18.63,18.7,1071000.0,13.7781,13.8446,13.7707,13.8224,1071000.0
2014-01-21 11:00:00,18.71,18.77,18.66,18.7,1041800.0,13.8298,13.8742,13.7929,13.8224,1041800.0
2014-01-21 11:30:00,18.7,18.76,18.69,18.74,709000.0,13.8224,13.8668,13.8151,13.852,709000.0
2014-01-21 12:00:00,18.74,18.75,18.64,18.66,1353100.0,13.852,13.8594,13.7781,13.7929,1353100.0
2014-01-21 12:30:00,18.67,18.76,18.66,18.75,405000.0,13.8003,13.8668,13.7929,13.8594,405000.0
2014-01-21 13:00:00,18.75,18.76,18.67,18.68,407500.0,13.8594,13.8668,13.8003,13.8077,407500.0
2014-01-21 13:30:00,18.68,18.74,18.68,18.74,393800.0,13.8077,13.852,13.8077,13.852,393800.0
2014-01-21 14:00:00,18.74,18.78,18.73,18.74,350200.0,13.852,13.8816,13.8446,13.852,350200.0
2014-01-21 14:30:00,18.75,18.79,18.71,18.74,426600.0,13.8594,13.889,13.8298,13.852,426600.0
2014-01-21 15:00:00,18.74,18.74,18.69,18.69,437100.0,13.852,13.852,13.8151,13.8151,437100.0
2014-01-21 15:30:00,18.7,18.79,18.69,18.76,1278200.0,13.8224,13.889,13.8151,13.8668,1278200.0
2014-01-22 09:30:00,18.76,18.86,18.76,18.86,671700.0,13.8668,13.9407,13.8668,13.9407,671700.0
2014-01-22 10:00:00,18.86,18.88,18.79,18.81,667200.0,13.9407,13.9555,13.889,13.9038,667200.0
2014-01-22 10:30:00,18.81,18.82,18.69,18.71,418500.0,13.9038,13.9111,13.8151,13.8298,418500.0
2014-01-22 11:00:00,18.71,18.87,18.7,18.85,466600.0,13.8298,13.9481,13.8224,13.9333,466600.0
2014-01-22 11:30:00,18.85,18.89,18.84,18.84,446600.0,13.9333,13.9629,13.9259,13.9259,446600.0
2014-01-22 12:00:00,18.84,18.9,18.83,18.89,423900.0,13.9259,13.9703,13.9185,13.9629,423900.0
2014-01-22 12:30:00,18.89,18.93,18.88,18.93,416600.0,13.9629,13.9925,13.9555,13.9925,416600.0
2014-01-22 13:00:00,18.93,18.95,18.92,18.95,276700.0,13.9925,14.0072,13.9851,14.0072,276700.0
2014-01-22 13:30:00,18.95,18.97,18.94,18.96,707900.0,14.0072,14.022,13.9998,14.0146,707900.0
2014-01-22 14:00:00,18.96,19.07,18.96,19.06,1737400.0,14.0146,14.0959,14.0146,14.0885,1737400.0
2014-01-22 14:30:00,19.05,19.09,19.03,19.05,1777600.0,14.0812,14.1107,14.0664,14.0812,1777600.0
2014-01-22 15:00:00,19.06,19.12,19.03,19.08,799100.0,14.0885,14.1329,14.0664,14.1033,799100.0
2014-01-22 15:30:00,19.08,19.08,19.0,19.0,1286800.0,14.1033,14.1033,14.0442,14.0442,1286800.0
2014-01-23 09:30:00,18.85,18.95,18.77,18.9,1518100.0,13.9333,14.0072,13.8742,13.9703,1518100.0
2014-01-23 10:00:00,18.91,18.91,18.82,18.89,1673700.0,13.9777,13.9777,13.9111,13.9629,1673700.0
2014-01-23 10:30:00,18.89,18.92,18.87,18.88,1675800.0,13.9629,13.9851,13.9481,13.9555,1675800.0
2014-01-23 11:00:00,18.88,18.97,18.87,18.95,1148500.0,13.9555,14.022,13.9481,14.0072,1148500.0
2014-01-23 11:30:00,18.95,19.02,18.95,19.0,672100.0,14.0072,14.059,14.0072,14.0442,672100.0
2014-01-23 12:00:00,19.0,19.02,18.97,18.97,1046400.0,14.0442,14.059,14.022,14.022,1046400.0
2014-01-23 12:30:00,18.97,18.99,18.94,18.96,1026600.0,14.022,14.0368,13.9998,14.0146,1026600.0
2014-01-23 13:00:00,18.96,18.97,18.93,18.93,630800.0,14.0146,14.022,13.9925,13.9925,630800.0
2014-01-23 13:30:00,18.94,18.96,18.9,18.91,916000.0,13.9998,14.0146,13.9703,13.9777,916000.0
2014-01-23 14:00:00,18.91,18.95,18.9,18.93,702900.0,13.9777,14.0072,13.9703,13.9925,702900.0
2014-01-23 14:30:00,18.93,18.95,18.91,18.94,608000.0,13.9925,14.0072,13.9777,13.9998,608000.0
2014-01-23 15:00:00,18.94,18.97,18.92,18.96,669500.0,13.9998,14.022,13.9851,14.0146,669500.0
2014-01-23 15:30:00,18.96,19.0,18.94,18.98,1839200.0,14.0146,14.0442,13.9998,14.0294,1839200.0
2014-01-24 09:30:00,18.77,18.77,18.42,18.54,2728800.0,13.8742,13.8742,13.6155,13.7042,2728800.0
2014-01-24 10:00:00,18.54,18.59,18.5,18.55,1342300.0,13.7042,13.7411,13.6746,13.7116,1342300.0
2014-01-24 10:30:00,18.55,18.55,18.46,18.46,1313800.0,13.7116,13.7116,13.645,13.645,1313800.0
2014-01-24 11:00:00,18.46,18.48,18.33,18.36,1623300.0,13.645,13.6598,13.549,13.5711,1623300.0
2014-01-24 11:30:00,18.36,18.5,18.35,18.47,828800.0,13.5711,13.6746,13.5637,13.6524,828800.0
2014-01-24 12:00:00,18.47,18.48,18.36,18.37,866100.0,13.6524,13.6598,13.5711,13.5785,866100.0
2014-01-24 12:30:00,18.36,18.38,18.35,18.36,760700.0,13.5711,13.5859,13.5637,13.5711,760700.0
2014-01-24 13:00:00,18.37,18.41,18.34,18.36,668500.0,13.5785,13.6081,13.5563,13.5711,668500.0
2014-01-24 13:30:00,18.36,18.37,18.3,18.31,1010400.0,13.5711,13.5785,13.5268,13.5342,1010400.0
2014-01-24 14:00:00,18.31,18.31,18.23,18.25,922200.0,13.5342,13.5342,13.475,13.4898,922200.0
2014-01-24 14:30:00,18.25,18.32,18.25,18.3,862300.0,13.4898,13.5416,13.4898,13.5268,862300.0
2014-01-24 15:00:00,18.31,18.31,18.25,18.26,901400.0,13.5342,13.5342,13.4898,13.4972,901400.0
2014-01-24 15:30:00,18.25,18.29,18.17,18.21,3678100.0,13.4898,13.5194,13.4307,13.4603,3678100.0
2014-01-27 09:30:00,18.28,18.55,18.25,18.47,2135400.0,13.512,13.7116,13.4898,13.6524,2135400.0
2014-01-27 10:00:00,18.47,18.48,18.29,18.3,1037000.0,13.6524,13.6598,13.5194,13.5268,1037000.0
2014-01-27 10:30:00,18.3,18.35,18.28,18.35,1463800.0,13.5268,13.5637,13.512,13.5637,1463800.0
2014-01-27 11:00:00,18.35,18.35,18.28,18.29,1236200.0,13.5637,13.5637,13.512,13.5194,1236200.0
2014-01-27 11:30:00,18.29,18.31,18.23,18.25,883200.0,13.5194,13.5342,13.475,13.4898,883200.0
2014-01-27 12:00:00,18.25,18.25,18.05,18.13,1442600.0,13.4898,13.4898,13.342,13.4011,1442600.0
2014-01-27 12:30:00,18.13,18.21,18.06,18.14,1507900.0,13.4011,13.4603,13.3494,13.4085,1507900.0
2014-01-27 13:00:00,18.13,18.24,18.13,18.17,664700.0,13.4011,13.4824,13.4011,13.4307,664700.0
2014-01-27 13:30:00,18.18,18.31,18.17,18.29,762900.0,13.4381,13.5342,13.4307,13.5194,762900.0
2014-01-27 14:00:00,18.3,18.41,18.29,18.36,1036000.0,13.5268,13.6081,13.5194,13.5711,1036000.0
2014-01-27 14:30:00,18.35,18.41,18.33,18.4,928900.0,13.5637,13.6081,13.549,13.6007,928900.0
2014-01-27 15:00:00,18.41,18.45,18.37,18.44,1570200.0,13.6081,13.6377,13.5785,13.6303,1570200.0
2014-01-27 15:30:00,18.44,18.46,18.2,18.25,3362400.0,13.6303,13.645,13.4529,13.4898,3362400.0
2014-01-28 09:30:00,17.0,17.07,16.55,16.91,8129900.0,12.5659,12.6176,12.2332,12.4993,8129900.0
2014-01-28 10:00:00,16.91,17.04,16.85,16.92,8072500.0,12.4993,12.5954,12.455,12.5067,8072500.0
2014-01-28 10:30:00,16.92,17.32,16.89,17.32,3547800.0,12.5067,12.8024,12.4845,12.8024,3547800.0
2014-01-28 11:00:00,17.31,17.64,17.3,17.37,2940200.0,12.795,13.0389,12.7876,12.8394,2940200.0
2014-01-28 11:30:00,17.37,17.37,17.15,17.2,2151900.0,12.8394,12.8394,12.6767,12.7137,2151900.0
2014-01-28 12:00:00,17.2,17.21,17.0,17.09,2134400.0,12.7137,12.7211,12.5659,12.6324,2134400.0
2014-01-28 12:30:00,17.09,17.19,17.08,17.13,1280000.0,12.6324,12.7063,12.625,12.662,1280000.0
2014-01-28 13:00:00,17.13,17.2,17.09,17.13,1034700.0,12.662,12.7137,12.6324,12.662,1034700.0
2014-01-28 13:30:00,17.13,17.19,17.09,17.17,810200.0,12.662,12.7063,12.6324,12.6915,810200.0
2014-01-28 14:00:00,17.16,17.2,17.11,17.14,938800.0,12.6841,12.7137,12.6472,12.6693,938800.0
2014-01-28 14:30:00,17.14,17.15,17.06,17.07,1242900.0,12.6693,12.6767,12.6102,12.6176,1242900.0
2014-01-28 15:00:00,17.07,17.15,17.05,17.07,1583100.0,12.6176,12.6767,12.6028,12.6176,1583100.0
2014-01-28 15:30:00,17.08,17.13,17.05,17.1,4639700.0,12.625,12.662,12.6028,12.6398,4639700.0
2014-01-29 09:30:00,17.0,17.36,16.95,17.32,2216700.0,12.5659,12.832,12.5289,12.8024,2216700.0
2014-01-29 10:00:00,17.33,17.34,17.24,17.27,1046000.0,12.8098,12.8172,12.7433,12.7654,1046000.0
2014-01-29 10:30:00,17.28,17.36,17.27,17.3,858400.0,12.7728,12.832,12.7654,12.7876,858400.0
2014-01-29 11:00:00,17.3,17.34,17.26,17.34,693600.0,12.7876,12.8172,12.758,12.8172,693600.0
2014-01-29 11:30:00,17.34,17.34,17.24,17.32,764300.0,12.8172,12.8172,12.7433,12.8024,764300.0
2014-01-29 12:00:00,17.32,17.33,17.21,17.22,820400.0,12.8024,12.8098,12.7211,12.7285,820400.0
2014-01-29 12:30:00,17.22,17.23,17.18,17.21,576400.0,12.7285,12.7359,12.6989,12.7211,576400.0
2014-01-29 13:00:00,17.21,17.23,17.17,17.21,543300.0,12.7211,12.7359,12.6915,12.7211,543300.0
2014-01-29 13:30:00,17.21,17.22,17.18,17.18,752900.0,12.7211,12.7285,12.6989,12.6989,752900.0
2014-01-29 14:00:00,17.19,17.22,17.04,17.14,1889100.0,12.7063,12.7285,12.5954,12.6693,1889100.0
2014-01-29 14:30:00,17.14,17.2,17.1,17.16,992900.0,12.6693,12.7137,12.6398,12.6841,992900.0
2014-01-29 15:00:00,17.16,17.21,17.13,17.16,1094200.0,12.6841,12.7211,12.662,12.6841,1094200.0
2014-01-29 15:30:00,17.16,17.22,17.15,17.16,1898600.0,12.6841,12.7285,12.6767,12.6841,1898600.0
2014-01-30 09:30:00,17.27,17.5,17.25,17.49,1556000.0,12.7654,12.9354,12.7507,12.9281,1556000.0
2014-01-30 10:00:00,17.49,17.49,17.32,17.34,986800.0,12.9281,12.9281,12.8024,12.8172,986800.0
2014-01-30 10:30:00,17.33,17.36,17.31,17.34,388800.0,12.8098,12.832,12.795,12.8172,388800.0
2014-01-30 11:00:00,17.35,17.39,17.33,17.37,457900.0,12.8246,12.8541,12.8098,12.8394,457900.0
2014-01-30 11:30:00,17.36,17.45,17.36,17.43,410000.0,12.832,12.8985,12.832,12.8837,410000.0
2014-01-30 12:00:00,17.44,17.46,17.43,17.44,344300.0,12.8911,12.9059,12.8837,12.8911,344300.0
2014-01-30 12:30:00,17.44,17.45,17.4,17.42,437800.0,12.8911,12.8985,12.8615,12.8763,437800.0
2014-01-30 13:00:00,17.42,17.42,17.35,17.38,260300.0,12.8763,12.8763,12.8246,12.8467,260300.0
2014-01-30 13:30:00,17.37,17.39,17.37,17.38,374900.0,12.8394,12.8541,12.8394,12.8467,374900.0
2014-01-30 14:00:00,17.38,17.4,17.36,17.39,499800.0,12.8467,12.8615,12.832,12.8541,499800.0
2014-01-30 14:30:00,17.4,17.41,17.36,17.39,454500.0,12.8615,12.8689,12.832,12.8541,454500.0
2014-01-30 15:00:00,17.39,17.42,17.37,17.38,589600.0,12.8541,12.8763,12.8394,12.8467,589600.0
2014-01-30 15:30:00,17.38,17.4,17.36,17.38,1901300.0,12.8467,12.8615,12.832,12.8467,1901300.0
2014-01-31 09:30:00,17.15,17.24,17.1,17.18,851500.0,12.6767,12.7433,12.6398,12.6989,851500.0
2014-01-31 10:00:00,17.18,17.23,17.14,17.14,727000.0,12.6989,12.7359,12.6693,12.6693,727000.0
2014-01-31 10:30:00,17.15,17.25,17.13,17.17,604600.0,12.6767,12.7507,12.662,12.6915,604600.0
2014-01-31 11:00:00,17.18,17.28,17.18,17.24,489600.0,12.6989,12.7728,12.6989,12.7433,489600.0
2014-01-31 11:30:00,17.24,17.25,17.18,17.21,379100.0,12.7433,12.7507,12.6989,12.7211,379100.0
2014-01-31 12:00:00,17.21,17.27,17.21,17.26,479000.0,12.7211,12.7654,12.7211,12.758,479000.0
2014-01-31 12:30:00,17.26,17.33,17.25,17.29,689700.0,12.758,12.8098,12.7507,12.7802,689700.0
2014-01-31 13:00:00,17.29,17.3,17.24,17.28,531000.0,12.7802,12.7876,12.7433,12.7728,531000.0
2014-01-31 13:30:00,17.28,17.35,17.27,17.33,573300.0,12.7728,12.8246,12.7654,12.8098,573300.0
2014-01-31 14:00:00,17.34,17.37,17.3,17.31,625300.0,12.8172,12.8394,12.7876,12.795,625300.0
2014-01-31 14:30:00,17.31,17.33,17.29,17.3,571300.0,12.795,12.8098,12.7802,12.7876,571300.0
2014-01-31 15:00:00,17.3,17.32,17.25,17.3,718100.0,12.7876,12.8024,12.7507,12.7876,718100.0
2014-01-31 15:30:00,17.3,17.32,17.21,17.22,2054300.0,12.7876,12.8024,12.7211,12.7285,2054300.0
2014-02-03 09:30:00,17.29,17.34,17.1,17.21,1336600.0,12.7802,12.8172,12.6398,12.7211,1336600.0
2014-02-03 10:00:00,17.21,17.21,17.02,17.04,1799500.0,12.7211,12.7211,12.5806,12.5954,1799500.0
2014-02-03 10:30:00,17.05,17.05,16.96,16.98,1581800.0,12.6028,12.6028,12.5363,12.5511,1581800.0
2014-02-03 11:00:00,16.98,17.0,16.9,16.99,1409000.0,12.5511,12.5659,12.4919,12.5585,1409000.0
2014-02-03 11:30:00,16.99,17.05,16.95,16.97,1616800.0,12.5585,12.6028,12.5289,12.5437,1616800.0
2014-02-03 12:00:00,16.97,17.05,16.95,17.05,1116800.0,12.5437,12.6028,12.5289,12.6028,1116800.0
2014-02-03 12:30:00,17.05,17.11,17.02,17.04,797500.0,12.6028,12.6472,12.5806,12.5954,797500.0
2014-02-03 13:00:00,17.05,17.05,16.98,17.0,1062500.0,12.6028,12.6028,12.5511,12.5659,1062500.0
2014-02-03 13:30:00,17.0,17.02,16.96,16.99,1049600.0,12.5659,12.5806,12.5363,12.5585,1049600.0
2014-02-03 14:00:00,16.98,17.08,16.96,17.06,1084500.0,12.5511,12.625,12.5363,12.6102,1084500.0
2014-02-03 14:30:00,17.05,17.06,17.0,17.04,1047400.0,12.6028,12.6102,12.5659,12.5954,1047400.0
2014-02-03 15:00:00,17.03,17.09,17.02,17.07,1163000.0,12.588,12.6324,12.5806,12.6176,1163000.0
2014-02-03 15:30:00,17.07,17.1,17.0,17.07,2688800.0,12.6176,12.6398,12.5659,12.6176,2688800.0
2014-02-04 09:30:00,17.1,17.23,16.99,17.2,1322100.0,12.6398,12.7359,12.5585,12.7137,1322100.0
2014-02-04 10:00:00,17.2,17.24,17.15,17.17,1208100.0,12.7137,12.7433,12.6767,12.6915,1208100.0
2014-02-04 10:30:00,17.17,17.19,17.11,17.13,767400.0,12.6915,12.7063,12.6472,12.662,767400.0
2014-02-04 11:00:00,17.13,17.23,17.12,17.21,926500.0,12.662,12.7359,12.6546,12.7211,926500.0
2014-02-04 11:30:00,17.2,17.21,17.13,17.18,542400.0,12.7137,12.7211,12.662,12.6989,542400.0
2014-02-04 12:00:00,17.17,17.19,17.15,17.16,461600.0,12.6915,12.7063,12.6767,12.6841,461600.0
2014-02-04 12:30:00,17.16,17.19,17.16,17.16,413200.0,12.6841,12.7063,12.6841,12.6841,413200.0
2014-02-04 13:00:00,17.16,17.19,17.14,17.16,612500.0,12.6841,12.7063,12.6693,12.6841,612500.0
2014-02-04 13:30:00,17.16,17.18,17.1,17.12,587200.0,12.6841,12.6989,12.6398,12.6546,587200.0
2014-02-04 14:00:00,17.12,17.18,17.1,17.17,740100.0,12.6546,12.6989,12.6398,12.6915,740100.0
2014-02-04 14:30:00,17.17,17.2,17.15,17.17,660500.0,12.6915,12.7137,12.6767,12.6915,660500.0
2014-02-04 15:00:00,17.18,17.2,17.1,17.11,705300.0,12.6989,12.7137,12.6398,12.6472,705300.0
2014-02-04 15:30:00,17.12,17.25,17.09,17.18,2116900.0,12.6546,12.7507,12.6324,12.6989,2116900.0
2014-02-05 09:30:00,17.17,17.29,17.13,17.24,1029100.0,12.6915,12.7802,12.662,12.7433,1029100.0
2014-02-05 10:00:00,17.24,17.34,17.17,17.22,1271200.0,12.7433,12.8172,12.6915,12.7285,1271200.0
2014-02-05 10:30:00,17.22,17.34,17.19,17.32,939200.0,12.7285,12.8172,12.7063,12.8024,939200.0
2014-02-05 11:00:00,17.32,17.46,17.28,17.46,938400.0,12.8024,12.9059,12.7728,12.9059,938400.0
2014-02-05 11:30:00,17.46,17.57,17.42,17.56,758200.0,12.9059,12.9872,12.8763,12.9798,758200.0
2014-02-05 12:00:00,17.55,17.65,17.51,17.63,1120600.0,12.9724,13.0463,12.9428,13.0315,1120600.0
2014-02-05 12:30:00,17.63,17.64,17.52,17.55,618300.0,13.0315,13.0389,12.9502,12.9724,618300.0
2014-02-05 13:00:00,17.54,17.63,17.54,17.58,722600.0,12.965,13.0315,12.965,12.9946,722600.0
2014-02-05 13:30:00,17.58,17.61,17.55,17.6,674700.0,12.9946,13.0168,12.9724,13.0094,674700.0
2014-02-05 14:00:00,17.59,17.62,17.54,17.55,595200.0,13.002,13.0241,12.965,12.9724,595200.0
2014-02-05 14:30:00,17.55,17.56,17.46,17.48,928300.0,12.9724,12.9798,12.9059,12.9207,928300.0
2014-02-05 15:00:00,17.48,17.53,17.47,17.52,807900.0,12.9207,12.9576,12.9133,12.9502,807900.0
2014-02-05 15:30:00,17.52,17.6,17.48,17.55,2189900.0,12.9502,13.0094,12.9207,12.9724,2189900.0
2014-02-06 09:30:00,17.55,17.75,17.51,17.73,943800.0,12.9724,13.1202,12.9428,13.1055,943800.0
2014-02-06 10:00:00,17.73,17.84,17.72,17.81,785500.0,13.1055,13.1868,13.0981,13.1646,785500.0
2014-02-06 10:30:00,17.8,17.86,17.76,17.8,1328500.0,13.1572,13.2015,13.1276,13.1572,1328500.0
2014-02-06 11:00:00,17.8,17.9,17.79,17.9,811700.0,13.1572,13.2311,13.1498,13.2311,811700.0
2014-02-06 11:30:00,17.9,17.94,17.87,17.9,812000.0,13.2311,13.2607,13.2089,13.2311,812000.0
2014-02-06 12:00:00,17.9,17.94,17.9,17.92,491900.0,13.2311,13.2607,13.2311,13.2459,491900.0
2014-02-06 12:30:00,17.92,17.93,17.84,17.87,613700.0,13.2459,13.2533,13.1868,13.2089,613700.0
2014-02-06 13:00:00,17.87,17.91,17.87,17.91,830900.0,13.2089,13.2385,13.2089,13.2385,830900.0
2014-02-06 13:30:00,17.91,17.92,17.86,17.87,792400.0,13.2385,13.2459,13.2015,13.2089,792400.0
2014-02-06 14:00:00,17.87,17.98,17.87,17.96,639800.0,13.2089,13.2902,13.2089,13.2755,639800.0
2014-02-06 14:30:00,17.97,18.0,17.95,17.99,785800.0,13.2829,13.305,13.2681,13.2976,785800.0
2014-02-06 15:00:00,17.99,18.01,17.97,18.0,981000.0,13.2976,13.3124,13.2829,13.305,981000.0
2014-02-06 15:30:00,17.99,18.12,17.99,18.07,3928900.0,13.2976,13.3937,13.2976,13.3568,3928900.0
2014-02-07 09:30:00,18.06,18.3,17.92,18.25,2995600.0,13.3494,13.5268,13.2459,13.4898,2995600.0
2014-02-07 10:00:00,18.26,18.4,17.95,18.02,2339000.0,13.4972,13.6007,13.2681,13.3198,2339000.0
2014-02-07 10:30:00,18.01,18.14,17.95,18.07,1207500.0,13.3124,13.4085,13.2681,13.3568,1207500.0
2014-02-07 11:00:00,18.07,18.24,17.96,18.09,1806900.0,13.3568,13.4824,13.2755,13.3716,1806900.0
2014-02-07 11:30:00,18.09,18.16,18.07,18.14,499700.0,13.3716,13.4233,13.3568,13.4085,499700.0
2014-02-07 12:00:00,18.15,18.21,18.09,18.21,538200.0,13.4159,13.4603,13.3716,13.4603,538200.0
2014-02-07 12:30:00,18.21,18.21,18.11,18.17,571600.0,13.4603,13.4603,13.3863,13.4307,571600.0
2014-02-07 13:00:00,18.17,18.24,18.16,18.21,532700.0,13.4307,13.4824,13.4233,13.4603,532700.0
2014-02-07 13:30:00,18.21,18.25,18.18,18.24,567800.0,13.4603,13.4898,13.4381,13.4824,567800.0
2014-02-07 14:00:00,18.24,18.31,18.24,18.26,803500.0,13.4824,13.5342,13.4824,13.4972,803500.0
2014-02-07 14:30:00,18.26,18.3,18.17,18.28,674600.0,13.4972,13.5268,13.4307,13.512,674600.0
2014-02-07 15:00:00,18.28,18.37,18.28,18.36,1120900.0,13.512,13.5785,13.512,13.5711,1120900.0
2014-02-07 15:30:00,18.36,18.39,18.32,18.35,1995200.0,13.5711,13.5933,13.5416,13.5637,1995200.0
2014-02-10 09:30:00,18.34,18.54,18.27,18.54,1677500.0,13.5563,13.7042,13.5046,13.7042,1677500.0
2014-02-10 10:00:00,18.53,18.54,18.34,18.41,1005400.0,13.6968,13.7042,13.5563,13.6081,1005400.0
2014-02-10 10:30:00,18.41,18.41,18.3,18.39,906200.0,13.6081,13.6081,13.5268,13.5933,906200.0
2014-02-10 11:00:00,18.38,18.46,18.37,18.44,629100.0,13.5859,13.645,13.5785,13.6303,629100.0
2014-02-10 11:30:00,18.44,18.57,18.43,18.52,762400.0,13.6303,13.7264,13.6229,13.6894,762400.0
2014-02-10 12:00:00,18.52,18.59,18.52,18.59,606700.0,13.6894,13.7411,13.6894,13.7411,606700.0
2014-02-10 12:30:00,18.59,18.59,18.5,18.51,476700.0,13.7411,13.7411,13.6746,13.682,476700.0
2014-02-10 13:00:00,18.52,18.56,18.49,18.52,463100.0,13.6894,13.719,13.6672,13.6894,463100.0
2014-02-10 13:30:00,18.51,18.55,18.47,18.52,414200.0,13.682,13.7116,13.6524,13.6894,414200.0
2014-02-10 14:00:00,18.53,18.54,18.46,18.5,662100.0,13.6968,13.7042,13.645,13.6746,662100.0
2014-02-10 14:30:00,18.49,18.52,18.49,18.5,461800.0,13.6672,13.6894,13.6672,13.6746,461800.0
2014-02-10 15:00:00,18.49,18.51,18.47,18.51,710400.0,13.6672,13.682,13.6524,13.682,710400.0
2014-02-10 15:30:00,18.51,18.53,18.43,18.44,2424000.0,13.682,13.6968,13.6229,13.6303,2424000.0
2014-02-11 09:30:00,18.38,18.68,18.38,18.47,1552000.0,13.5859,13.8077,13.5859,13.6524,1552000.0
2014-02-11 10:00:00,18.48,18.64,18.47,18.61,918100.0,13.6598,13.7781,13.6524,13.7559,918100.0
2014-02-11 10:30:00,18.61,18.61,18.56,18.58,437800.0,13.7559,13.7559,13.719,13.7337,437800.0
2014-02-11 11:00:00,18.58,18.61,18.5,18.58,912800.0,13.7337,13.7559,13.6746,13.7337,912800.0
2014-02-11 11:30:00,18.58,18.63,18.54,18.63,589800.0,13.7337,13.7707,13.7042,13.7707,589800.0
2014-02-11 12:00:00,18.63,18.72,18.63,18.67,848100.0,13.7707,13.8372,13.7707,13.8003,848100.0
2014-02-11 12:30:00,18.67,18.71,18.65,18.67,420100.0,13.8003,13.8298,13.7855,13.8003,420100.0
2014-02-11 13:00:00,18.68,18.74,18.68,18.73,490400.0,13.8077,13.852,13.8077,13.8446,490400.0
2014-02-11 13:30:00,18.73,18.8,18.72,18.78,860800.0,13.8446,13.8964,13.8372,13.8816,860800.0
2014-02-11 14:00:00,18.78,18.78,18.66,18.7,841300.0,13.8816,13.8816,13.7929,13.8224,841300.0
2014-02-11 14:30:00,18.71,18.77,18.68,18.77,694700.0,13.8298,13.8742,13.8077,13.8742,694700.0
2014-02-11 15:00:00,18.76,18.94,18.76,18.91,2628400.0,13.8668,13.9998,13.8668,13.9777,2628400.0
2014-02-11 15:30:00,18.91,18.96,18.77,18.79,3003600.0,13.9777,14.0146,13.8742,13.889,3003600.0
2014-02-12 09:30:00,18.81,19.08,18.8,18.99,1656700.0,13.9038,14.1033,13.8964,14.0368,1656700.0
2014-02-12 10:00:00,19.0,19.04,18.95,19.03,831800.0,14.0442,14.0738,14.0072,14.0664,831800.0
2014-02-12 10:30:00,19.03,19.06,18.91,18.92,652700.0,14.0664,14.0885,13.9777,13.9851,652700.0
2014-02-12 11:00:00,18.91,19.0,18.91,18.93,810300.0,13.9777,14.0442,13.9777,13.9925,810300.0
2014-02-12 11:30:00,18.93,18.93,18.87,18.92,600900.0,13.9925,13.9925,13.9481,13.9851,600900.0
2014-02-12 12:00:00,18.92,18.99,18.9,18.99,509300.0,13.9851,14.0368,13.9703,14.0368,509300.0
2014-02-12 12:30:00,18.99,19.02,18.93,19.01,534400.0,14.0368,14.059,13.9925,14.0516,534400.0
2014-02-12 13:00:00,19.01,19.02,18.98,18.98,433100.0,14.0516,14.059,14.0294,14.0294,433100.0
2014-02-12 13:30:00,18.98,19.0,18.94,18.95,438000.0,14.0294,14.0442,13.9998,14.0072,438000.0
2014-02-12 14:00:00,18.94,19.01,18.94,18.98,708600.0,13.9998,14.0516,13.9998,14.0294,708600.0
2014-02-12 14:30:00,18.97,18.98,18.94,18.96,784500.0,14.022,14.0294,13.9998,14.0146,784500.0
2014-02-12 15:00:00,18.96,18.99,18.95,18.98,560500.0,14.0146,14.0368,14.0072,14.0294,560500.0
2014-02-12 15:30:00,18.98,19.02,18.97,19.0,1571500.0,14.0294,14.059,14.022,14.0442,1571500.0
2014-02-13 09:30:00,18.82,18.98,18.75,18.97,1297600.0,13.9111,14.0294,13.8594,14.022,1297600.0
2014-02-13 10:00:00,18.97,19.02,18.96,19.01,720000.0,14.022,14.059,14.0146,14.0516,720000.0
2014-02-13 10:30:00,19.01,19.01,18.95,18.99,536700.0,14.0516,14.0516,14.0072,14.0368,536700.0
2014-02-13 11:00:00,18.99,19.04,18.98,19.03,604900.0,14.0368,14.0738,14.0294,14.0664,604900.0
2014-02-13 11:30:00,19.03,19.05,19.0,19.01,499900.0,14.0664,14.0812,14.0442,14.0516,499900.0
2014-02-13 12:00:00,19.01,19.03,18.99,19.03,459400.0,14.0516,14.0664,14.0368,14.0664,459400.0
2014-02-13 12:30:00,19.03,19.03,19.0,19.01,264300.0,14.0664,14.0664,14.0442,14.0516,264300.0
2014-02-13 13:00:00,19.0,19.05,19.0,19.04,385300.0,14.0442,14.0812,14.0442,14.0738,385300.0
2014-02-13 13:30:00,19.05,19.07,19.03,19.06,522000.0,14.0812,14.0959,14.0664,14.0885,522000.0
2014-02-13 14:00:00,19.06,19.08,19.03,19.05,361500.0,14.0885,14.1033,14.0664,14.0812,361500.0
2014-02-13 14:30:00,19.04,19.09,19.03,19.06,688400.0,14.0738,14.1107,14.0664,14.0885,688400.0
2014-02-13 15:00:00,19.07,19.1,19.05,19.08,569500.0,14.0959,14.1181,14.0812,14.1033,569500.0
2014-02-13 15:30:00,19.09,19.1,19.07,19.1,1497000.0,14.1107,14.1181,14.0959,14.1181,1497000.0
2014-02-14 09:30:00,19.0,19.16,19.0,19.11,888200.0,14.0442,14.1625,14.0442,14.1255,888200.0
2014-02-14 10:00:00,19.12,19.22,19.1,19.18,1251400.0,14.1329,14.2068,14.1181,14.1772,1251400.0
2014-02-14 10:30:00,19.18,19.21,19.08,19.09,576000.0,14.1772,14.1994,14.1033,14.1107,576000.0
2014-02-14 11:00:00,19.1,19.14,19.05,19.09,563000.0,14.1181,14.1477,14.0812,14.1107,563000.0
2014-02-14 11:30:00,19.09,19.14,19.09,19.11,424100.0,14.1107,14.1477,14.1107,14.1255,424100.0
2014-02-14 12:00:00,19.1,19.17,19.09,19.15,342100.0,14.1181,14.1699,14.1107,14.1551,342100.0
2014-02-14 12:30:00,19.16,19.19,19.13,19.14,707600.0,14.1625,14.1846,14.1403,14.1477,707600.0
2014-02-14 13:00:00,19.14,19.15,19.12,19.13,350900.0,14.1477,14.1551,14.1329,14.1403,350900.0
2014-02-14 13:30:00,19.12,19.16,19.12,19.14,310100.0,14.1329,14.1625,14.1329,14.1477,310100.0
2014-02-14 14:00:00,19.14,19.18,19.13,19.17,530200.0,14.1477,14.1772,14.1403,14.1699,530200.0
2014-02-14 14:30:00,19.16,19.18,19.15,19.17,335900.0,14.1625,14.1772,14.1551,14.1699,335900.0
2014-02-14 15:00:00,19.17,19.19,19.15,19.17,582800.0,14.1699,14.1846,14.1551,14.1699,582800.0
2014-02-14 15:30:00,19.18,19.18,19.09,19.11,2501400.0,14.1772,14.1772,14.1107,14.1255,2501400.0
2014-02-18 09:30:00,19.05,19.14,19.0,19.05,1273900.0,14.0812,14.1477,14.0442,14.0812,1273900.0
2014-02-18 10:00:00,19.05,19.07,18.98,19.06,788300.0,14.0812,14.0959,14.0294,14.0885,788300.0
2014-02-18 10:30:00,19.06,19.14,19.06,19.13,569500.0,14.0885,14.1477,14.0885,14.1403,569500.0
2014-02-18 11:00:00,19.12,19.15,19.1,19.14,628600.0,14.1329,14.1551,14.1181,14.1477,628600.0
2014-02-18 11:30:00,19.14,19.18,19.13,19.14,541200.0,14.1477,14.1772,14.1403,14.1477,541200.0
2014-02-18 12:00:00,19.14,19.19,19.14,19.17,800400.0,14.1477,14.1846,14.1477,14.1699,800400.0
2014-02-18 12:30:00,19.17,19.17,19.13,19.14,432000.0,14.1699,14.1699,14.1403,14.1477,432000.0
2014-02-18 13:00:00,19.15,19.16,19.13,19.15,460200.0,14.1551,14.1625,14.1403,14.1551,460200.0
2014-02-18 13:30:00,19.15,19.16,19.06,19.07,953100.0,14.1551,14.1625,14.0885,14.0959,953100.0
2014-02-18 14:00:00,19.07,19.1,19.06,19.08,769500.0,14.0959,14.1181,14.0885,14.1033,769500.0
2014-02-18 14:30:00,19.09,19.1,19.06,19.06,1210300.0,14.1107,14.1181,14.0885,14.0885,1210300.0
2014-02-18 15:00:00,19.07,19.11,19.06,19.09,784600.0,14.0959,14.1255,14.0885,14.1107,784600.0
2014-02-18 15:30:00,19.09,19.14,19.05,19.08,3067100.0,14.1107,14.1477,14.0812,14.1033,3067100.0
2014-02-19 09:30:00,18.98,19.09,18.96,19.03,936400.0,14.0294,14.1107,14.0146,14.0664,936400.0
2014-02-19 10:00:00,19.02,19.07,18.93,19.07,1044000.0,14.059,14.0959,13.9925,14.0959,1044000.0
2014-02-19 10:30:00,19.06,19.1,19.04,19.08,668500.0,14.0885,14.1181,14.0738,14.1033,668500.0
2014-02-19 11:00:00,19.08,19.1,19.07,19.07,700100.0,14.1033,14.1181,14.0959,14.0959,700100.0
2014-02-19 11:30:00,19.07,19.07,18.99,18.99,571400.0,14.0959,14.0959,14.0368,14.0368,571400.0
2014-02-19 12:00:00,18.99,19.01,18.92,18.93,688200.0,14.0368,14.0516,13.9851,13.9925,688200.0
2014-02-19 12:30:00,18.94,18.99,18.92,18.99,643800.0,13.9998,14.0368,13.9851,14.0368,643800.0
2014-02-19 13:00:00,18.98,19.05,18.98,19.05,419600.0,14.0294,14.0812,14.0294,14.0812,419600.0
2014-02-19 13:30:00,19.05,19.07,19.03,19.04,440800.0,14.0812,14.0959,14.0664,14.0738,440800.0
2014-02-19 14:00:00,19.03,19.1,18.97,19.03,1003500.0,14.0664,14.1181,14.022,14.0664,1003500.0
2014-02-19 14:30:00,19.03,19.03,18.94,18.98,603600.0,14.0664,14.0664,13.9998,14.0294,603600.0
2014-02-19 15:00:00,18.98,19.0,18.93,18.93,743300.0,14.0294,14.0442,13.9925,13.9925,743300.0
2014-02-19 15:30:00,18.94,18.98,18.91,18.91,2109700.0,13.9998,14.0294,13.9777,13.9777,2109700.0
2014-02-20 09:30:00,18.95,19.11,18.92,18.96,1159200.0,14.0072,14.1255,13.9851,14.0146,1159200.0
2014-02-20 10:00:00,18.96,19.01,18.92,18.99,982600.0,14.0146,14.0516,13.9851,14.0368,982600.0
2014-02-20 10:30:00,18.99,19.01,18.96,18.96,872200.0,14.0368,14.0516,14.0146,14.0146,872200.0
2014-02-20 11:00:00,18.97,19.01,18.96,19.0,552400.0,14.022,14.0516,14.0146,14.0442,552400.0
2014-02-20 11:30:00,18.99,19.03,18.98,18.99,574800.0,14.0368,14.0664,14.0294,14.0368,574800.0
2014-02-20 12:00:00,19.0,19.07,18.99,19.06,473600.0,14.0442,14.0959,14.0368,14.0885,473600.0
2014-02-20 12:30:00,19.07,19.07,19.0,19.01,335100.0,14.0959,14.0959,14.0442,14.0516,335100.0
2014-02-20 13:00:00,19.02,19.05,19.01,19.04,230200.0,14.059,14.0812,14.0516,14.0738,230200.0
2014-02-20 13:30:00,19.05,19.06,19.02,19.03,266900.0,14.0812,14.0885,14.059,14.0664,266900.0
2014-02-20 14:00:00,19.02,19.05,18.99,19.0,388700.0,14.059,14.0812,14.0368,14.0442,388700.0
2014-02-20 14:30:00,19.0,19.01,18.98,19.01,432800.0,14.0442,14.0516,14.0294,14.0516,432800.0
2014-02-20 15:00:00,19.01,19.02,18.99,19.01,467800.0,14.0516,14.059,14.0368,14.0516,467800.0
2014-02-20 15:30:00,19.01,19.03,18.99,18.99,1008000.0,14.0516,14.0664,14.0368,14.0368,1008000.0
2014-02-21 09:30:00,19.0,19.12,18.97,19.06,1356600.0,14.0442,14.1329,14.022,14.0885,1356600.0
2014-02-21 10:00:00,19.06,19.07,18.98,18.99,887600.0,14.0885,14.0959,14.0294,14.0368,887600.0
2014-02-21 10:30:00,18.99,19.08,18.99,19.08,550000.0,14.0368,14.1033,14.0368,14.1033,550000.0
2014-02-21 11:00:00,19.07,19.1,19.04,19.1,701000.0,14.0959,14.1181,14.0738,14.1181,701000.0
2014-02-21 11:30:00,19.1,19.14,19.02,19.02,391700.0,14.1181,14.1477,14.059,14.059,391700.0
2014-02-21 12:00:00,19.02,19.04,19.0,19.01,365100.0,14.059,14.0738,14.0442,14.0516,365100.0
2014-02-21 12:30:00,19.0,19.03,18.99,19.01,530400.0,14.0442,14.0664,14.0368,14.0516,530400.0
2014-02-21 13:00:00,19.02,19.07,19.01,19.03,423500.0,14.059,14.0959,14.0516,14.0664,423500.0
2014-02-21 13:30:00,19.03,19.04,18.98,18.99,499600.0,14.0664,14.0738,14.0294,14.0368,499600.0
2014-02-21 14:00:00,18.99,19.0,18.96,18.98,784300.0,14.0368,14.0442,14.0146,14.0294,784300.0
2014-02-21 14:30:00,18.98,19.02,18.95,19.02,785900.0,14.0294,14.059,14.0072,14.059,785900.0
2014-02-21 15:00:00,19.02,19.05,19.01,19.04,636100.0,14.059,14.0812,14.0516,14.0738,636100.0
2014-02-21 15:30:00,19.04,19.07,18.97,19.07,3449400.0,14.0738,14.0959,14.022,14.0959,3449400.0
2014-02-24 09:30:00,19.04,19.2,19.03,19.18,1063100.0,14.0738,14.192,14.0664,14.1772,1063100.0
2014-02-24 10:00:00,19.19,19.25,19.15,19.23,945300.0,14.1846,14.229,14.1551,14.2142,945300.0
2014-02-24 10:30:00,19.23,19.27,19.22,19.25,922800.0,14.2142,14.2438,14.2068,14.229,922800.0
2014-02-24 11:00:00,19.25,19.34,19.24,19.34,841700.0,14.229,14.2955,14.2216,14.2955,841700.0
2014-02-24 11:30:00,19.34,19.38,19.31,19.34,830000.0,14.2955,14.3251,14.2733,14.2955,830000.0
2014-02-24 12:00:00,19.34,19.36,19.31,19.33,615300.0,14.2955,14.3103,14.2733,14.2881,615300.0
2014-02-24 12:30:00,19.33,19.34,19.3,19.31,365600.0,14.2881,14.2955,14.2659,14.2733,365600.0
2014-02-24 13:00:00,19.31,19.34,19.31,19.34,197300.0,14.2733,14.2955,14.2733,14.2955,197300.0
2014-02-24 13:30:00,19.34,19.39,19.33,19.39,308100.0,14.2955,14.3325,14.2881,14.3325,308100.0
2014-02-24 14:00:00,19.39,19.44,19.38,19.42,588200.0,14.3325,14.3694,14.3251,14.3546,588200.0
2014-02-24 14:30:00,19.42,19.44,19.36,19.36,587600.0,14.3546,14.3694,14.3103,14.3103,587600.0
2014-02-24 15:00:00,19.36,19.37,19.32,19.32,608600.0,14.3103,14.3177,14.2807,14.2807,608600.0
2014-02-24 15:30:00,19.32,19.36,19.3,19.3,1902000.0,14.2807,14.3103,14.2659,14.2659,1902000.0
2014-02-25 09:30:00,19.31,19.31,19.16,19.2,706700.0,14.2733,14.2733,14.1625,14.192,706700.0
2014-02-25 10:00:00,19.2,19.21,19.14,19.17,686100.0,14.192,14.1994,14.1477,14.1699,686100.0
2014-02-25 10:30:00,19.17,19.2,19.13,19.14,449900.0,14.1699,14.192,14.1403,14.1477,449900.0
2014-02-25 11:00:00,19.15,19.26,19.12,19.25,527400.0,14.1551,14.2364,14.1329,14.229,527400.0
2014-02-25 11:30:00,19.26,19.26,19.22,19.23,341900.0,14.2364,14.2364,14.2068,14.2142,341900.0
2014-02-25 12:00:00,19.23,19.3,19.22,19.3,606600.0,14.2142,14.2659,14.2068,14.2659,606600.0
2014-02-25 12:30:00,19.3,19.32,19.28,19.32,378800.0,14.2659,14.2807,14.2512,14.2807,378800.0
2014-02-25 13:00:00,19.32,19.35,19.32,19.32,295000.0,14.2807,14.3029,14.2807,14.2807,295000.0
2014-02-25 13:30:00,19.32,19.33,19.3,19.32,287800.0,14.2807,14.2881,14.2659,14.2807,287800.0
2014-02-25 14:00:00,19.31,19.35,19.31,19.35,634300.0,14.2733,14.3029,14.2733,14.3029,634300.0
2014-02-25 14:30:00,19.35,19.36,19.33,19.34,354200.0,14.3029,14.3103,14.2881,14.2955,354200.0
2014-02-25 15:00:00,19.35,19.35,19.25,19.25,503000.0,14.3029,14.3029,14.229,14.229,503000.0
2014-02-25 15:30:00,19.26,19.3,19.23,19.29,2217900.0,14.2364,14.2659,14.2142,14.2586,2217900.0
2014-02-26 09:30:00,19.17,19.25,19.13,19.18,785700.0,14.2434,14.3028,14.2137,14.2508,785700.0
2014-02-26 10:00:00,19.19,19.32,19.19,19.3,761800.0,14.2582,14.3548,14.2582,14.34,761800.0
2014-02-26 10:30:00,19.3,19.34,19.2,19.22,441700.0,14.34,14.3697,14.2657,14.2805,441700.0
2014-02-26 11:00:00,19.22,19.27,19.21,19.26,303800.0,14.2805,14.3177,14.2731,14.3103,303800.0
2014-02-26 11:30:00,19.26,19.27,19.21,19.22,298700.0,14.3103,14.3177,14.2731,14.2805,298700.0
2014-02-26 12:00:00,19.22,19.29,19.21,19.28,502500.0,14.2805,14.3325,14.2731,14.3251,502500.0
2014-02-26 12:30:00,19.27,19.35,19.27,19.33,386700.0,14.3177,14.3771,14.3177,14.3623,386700.0
2014-02-26 13:00:00,19.34,19.34,19.3,19.3,268400.0,14.3697,14.3697,14.34,14.34,268400.0
2014-02-26 13:30:00,19.3,19.32,19.26,19.26,336800.0,14.34,14.3548,14.3103,14.3103,336800.0
2014-02-26 14:00:00,19.26,19.28,19.16,19.17,630600.0,14.3103,14.3251,14.236,14.2434,630600.0
2014-02-26 14:30:00,19.17,19.28,19.15,19.27,633100.0,14.2434,14.3251,14.2285,14.3177,633100.0
2014-02-26 15:00:00,19.26,19.29,19.23,19.24,735000.0,14.3103,14.3325,14.288,14.2954,735000.0
2014-02-26 15:30:00,19.24,19.29,19.24,19.27,1445700.0,14.2954,14.3325,14.2954,14.3177,1445700.0
2014-02-27 09:30:00,19.13,19.35,19.13,19.32,846500.0,14.2137,14.3771,14.2137,14.3548,846500.0
2014-02-27 10:00:00,19.33,19.35,19.21,19.25,635100.0,14.3623,14.3771,14.2731,14.3028,635100.0
2014-02-27 10:30:00,19.26,19.29,19.2,19.29,844200.0,14.3103,14.3325,14.2657,14.3325,844200.0
2014-02-27 11:00:00,19.29,19.35,19.28,19.28,962400.0,14.3325,14.3771,14.3251,14.3251,962400.0
2014-02-27 11:30:00,19.28,19.29,19.23,19.25,277800.0,14.3251,14.3325,14.288,14.3028,277800.0
2014-02-27 12:00:00,19.25,19.29,19.24,19.28,316200.0,14.3028,14.3325,14.2954,14.3251,316200.0
2014-02-27 12:30:00,19.28,19.28,19.24,19.26,260300.0,14.3251,14.3251,14.2954,14.3103,260300.0
2014-02-27 13:00:00,19.26,19.31,19.25,19.3,272600.0,14.3103,14.3474,14.3028,14.34,272600.0
2014-02-27 13:30:00,19.31,19.32,19.29,19.31,450800.0,14.3474,14.3548,14.3325,14.3474,450800.0
2014-02-27 14:00:00,19.3,19.31,19.23,19.23,410300.0,14.34,14.3474,14.288,14.288,410300.0
2014-02-27 14:30:00,19.23,19.3,19.23,19.3,424900.0,14.288,14.34,14.288,14.34,424900.0
2014-02-27 15:00:00,19.3,19.32,19.28,19.32,847400.0,14.34,14.3548,14.3251,14.3548,847400.0
2014-02-27 15:30:00,19.32,19.34,19.28,19.33,1490200.0,14.3548,14.3697,14.3251,14.3623,1490200.0
2014-02-28 09:30:00,19.32,19.37,19.26,19.34,635400.0,14.3548,14.392,14.3103,14.3697,635400.0
2014-02-28 10:00:00,19.34,19.38,19.34,19.37,683300.0,14.3697,14.3994,14.3697,14.392,683300.0
2014-02-28 10:30:00,19.37,19.38,19.26,19.27,483900.0,14.392,14.3994,14.3103,14.3177,483900.0
2014-02-28 11:00:00,19.27,19.28,19.19,19.24,554900.0,14.3177,14.3251,14.2582,14.2954,554900.0
2014-02-28 11:30:00,19.23,19.34,19.23,19.32,486700.0,14.288,14.3697,14.288,14.3548,486700.0
2014-02-28 12:00:00,19.32,19.34,19.31,19.32,258800.0,14.3548,14.3697,14.3474,14.3548,258800.0
2014-02-28 12:30:00,19.31,19.32,19.29,19.29,363800.0,14.3474,14.3548,14.3325,14.3325,363800.0
2014-02-28 13:00:00,19.29,19.3,19.27,19.27,280300.0,14.3325,14.34,14.3177,14.3177,280300.0
2014-02-28 13:30:00,19.27,19.31,19.27,19.29,555100.0,14.3177,14.3474,14.3177,14.3325,555100.0
2014-02-28 14:00:00,19.28,19.3,19.26,19.28,402800.0,14.3251,14.34,14.3103,14.3251,402800.0
2014-02-28 14:30:00,19.28,19.28,19.14,19.16,621400.0,14.3251,14.3251,14.2211,14.236,621400.0
2014-02-28 15:00:00,19.15,19.23,19.04,19.21,1071700.0,14.2285,14.288,14.1468,14.2731,1071700.0
2014-02-28 15:30:00,19.21,19.3,19.21,19.28,1930500.0,14.2731,14.34,14.2731,14.3251,1930500.0
2014-03-03 09:30:00,18.99,19.14,18.95,19.1,1296200.0,14.1096,14.2211,14.0799,14.1914,1296200.0
2014-03-03 10:00:00,19.11,19.15,19.0,19.05,691600.0,14.1988,14.2285,14.1171,14.1542,691600.0
2014-03-03 10:30:00,19.05,19.05,18.95,19.01,603400.0,14.1542,14.1542,14.0799,14.1245,603400.0
2014-03-03 11:00:00,19.01,19.03,18.94,18.96,407000.0,14.1245,14.1394,14.0725,14.0874,407000.0
2014-03-03 11:30:00,18.96,18.99,18.87,18.88,431000.0,14.0874,14.1096,14.0205,14.0279,431000.0
2014-03-03 12:00:00,18.88,18.98,18.84,18.95,695700.0,14.0279,14.1022,13.9982,14.0799,695700.0
2014-03-03 12:30:00,18.95,18.97,18.92,18.97,399400.0,14.0799,14.0948,14.0576,14.0948,399400.0
2014-03-03 13:00:00,18.96,19.07,18.96,19.04,410100.0,14.0874,14.1691,14.0874,14.1468,410100.0
2014-03-03 13:30:00,19.05,19.08,19.01,19.07,210700.0,14.1542,14.1765,14.1245,14.1691,210700.0
2014-03-03 14:00:00,19.08,19.11,19.03,19.04,452500.0,14.1765,14.1988,14.1394,14.1468,452500.0
2014-03-03 14:30:00,19.05,19.12,19.02,19.08,333000.0,14.1542,14.2062,14.1319,14.1765,333000.0
2014-03-03 15:00:00,19.08,19.1,18.99,19.03,543000.0,14.1765,14.1914,14.1096,14.1394,543000.0
2014-03-03 15:30:00,19.03,19.06,19.01,19.05,1272000.0,14.1394,14.1617,14.1245,14.1542,1272000.0
2014-03-04 09:30:00,19.39,19.42,19.2,19.3,1655400.0,14.4068,14.4291,14.2657,14.34,1655400.0
2014-03-04 10:00:00,19.3,19.37,19.28,19.28,914500.0,14.34,14.392,14.3251,14.3251,914500.0
2014-03-04 10:30:00,19.29,19.34,19.29,19.32,791900.0,14.3325,14.3697,14.3325,14.3548,791900.0
2014-03-04 11:00:00,19.33,19.35,19.3,19.3,561800.0,14.3623,14.3771,14.34,14.34,561800.0
2014-03-04 11:30:00,19.3,19.31,19.23,19.23,543600.0,14.34,14.3474,14.288,14.288,543600.0
2014-03-04 12:00:00,19.24,19.26,19.23,19.24,520100.0,14.2954,14.3103,14.288,14.2954,520100.0
2014-03-04 12:30:00,19.24,19.29,19.24,19.28,378400.0,14.2954,14.3325,14.2954,14.3251,378400.0
2014-03-04 13:00:00,19.29,19.34,19.28,19.3,461600.0,14.3325,14.3697,14.3251,14.34,461600.0
2014-03-04 13:30:00,19.3,19.38,19.3,19.34,713600.0,14.34,14.3994,14.34,14.3697,713600.0
2014-03-04 14:00:00,19.34,19.41,19.33,19.39,778500.0,14.3697,14.4217,14.3623,14.4068,778500.0
2014-03-04 14:30:00,19.4,19.43,19.37,19.41,812800.0,14.4143,14.4366,14.392,14.4217,812800.0
2014-03-04 15:00:00,19.41,19.46,19.4,19.42,1068000.0,14.4217,14.4589,14.4143,14.4291,1068000.0
2014-03-04 15:30:00,19.43,19.5,19.42,19.5,4556600.0,14.4366,14.4886,14.4291,14.4886,4556600.0
2014-03-05 09:30:00,19.5,19.66,19.36,19.63,1330200.0,14.4886,14.6075,14.3846,14.5852,1330200.0
2014-03-05 10:00:00,19.62,19.82,19.61,19.73,1242500.0,14.5777,14.7263,14.5703,14.6595,1242500.0
2014-03-05 10:30:00,19.72,19.73,19.65,19.68,741000.0,14.652,14.6595,14.6,14.6223,741000.0
2014-03-05 11:00:00,19.68,19.7,19.63,19.67,761900.0,14.6223,14.6372,14.5852,14.6149,761900.0
2014-03-05 11:30:00,19.66,19.7,19.65,19.68,445200.0,14.6075,14.6372,14.6,14.6223,445200.0
2014-03-05 12:00:00,19.68,19.7,19.64,19.64,412500.0,14.6223,14.6372,14.5926,14.5926,412500.0
2014-03-05 12:30:00,19.64,19.66,19.63,19.66,305800.0,14.5926,14.6075,14.5852,14.6075,305800.0
2014-03-05 13:00:00,19.65,19.67,19.64,19.65,419400.0,14.6,14.6149,14.5926,14.6,419400.0
2014-03-05 13:30:00,19.65,19.67,19.64,19.65,376500.0,14.6,14.6149,14.5926,14.6,376500.0
2014-03-05 14:00:00,19.65,19.71,19.65,19.69,601600.0,14.6,14.6446,14.6,14.6297,601600.0
2014-03-05 14:30:00,19.69,19.71,19.64,19.68,801800.0,14.6297,14.6446,14.5926,14.6223,801800.0
2014-03-05 15:00:00,19.68,19.69,19.62,19.67,709800.0,14.6223,14.6297,14.5777,14.6149,709800.0
2014-03-05 15:30:00,19.67,19.69,19.61,19.67,1761500.0,14.6149,14.6297,14.5703,14.6149,1761500.0
2014-03-06 09:30:00,19.73,19.77,19.68,19.69,985300.0,14.6595,14.6892,14.6223,14.6297,985300.0
2014-03-06 10:00:00,19.7,19.7,19.63,19.69,569600.0,14.6372,14.6372,14.5852,14.6297,569600.0
2014-03-06 10:30:00,19.7,19.71,19.64,19.67,471600.0,14.6372,14.6446,14.5926,14.6149,471600.0
2014-03-06 11:00:00,19.67,19.71,19.65,19.65,1525500.0,14.6149,14.6446,14.6,14.6,1525500.0
2014-03-06 11:30:00,19.65,19.68,19.64,19.65,798500.0,14.6,14.6223,14.5926,14.6,798500.0
2014-03-06 12:00:00,19.65,19.7,19.65,19.69,715000.0,14.6,14.6372,14.6,14.6297,715000.0
2014-03-06 12:30:00,19.68,19.72,19.68,19.72,1396800.0,14.6223,14.652,14.6223,14.652,1396800.0
2014-03-06 13:00:00,19.72,19.72,19.63,19.64,548500.0,14.652,14.652,14.5852,14.5926,548500.0
2014-03-06 13:30:00,19.64,19.65,19.54,19.54,587700.0,14.5926,14.6,14.5183,14.5183,587700.0
2014-03-06 14:00:00,19.54,19.56,19.53,19.54,550100.0,14.5183,14.5332,14.5109,14.5183,550100.0
2014-03-06 14:30:00,19.55,19.59,19.54,19.59,659800.0,14.5257,14.5554,14.5183,14.5554,659800.0
2014-03-06 15:00:00,19.58,19.6,19.57,19.58,871900.0,14.548,14.5629,14.5406,14.548,871900.0
2014-03-06 15:30:00,19.57,19.6,19.5,19.55,1929000.0,14.5406,14.5629,14.4886,14.5257,1929000.0
2014-03-07 09:30:00,19.68,19.78,19.65,19.7,1021800.0,14.6223,14.6966,14.6,14.6372,1021800.0
2014-03-07 10:00:00,19.69,19.76,19.64,19.74,1009700.0,14.6297,14.6818,14.5926,14.6669,1009700.0
2014-03-07 10:30:00,19.73,19.77,19.68,19.68,422500.0,14.6595,14.6892,14.6223,14.6223,422500.0
2014-03-07 11:00:00,19.69,19.69,19.57,19.65,599000.0,14.6297,14.6297,14.5406,14.6,599000.0
2014-03-07 11:30:00,19.66,19.74,19.65,19.7,465500.0,14.6075,14.6669,14.6,14.6372,465500.0
2014-03-07 12:00:00,19.69,19.71,19.65,19.7,323400.0,14.6297,14.6446,14.6,14.6372,323400.0
2014-03-07 12:30:00,19.7,19.7,19.66,19.68,347600.0,14.6372,14.6372,14.6075,14.6223,347600.0
2014-03-07 13:00:00,19.67,19.71,19.66,19.71,442300.0,14.6149,14.6446,14.6075,14.6446,442300.0
2014-03-07 13:30:00,19.7,19.71,19.68,19.69,443100.0,14.6372,14.6446,14.6223,14.6297,443100.0
2014-03-07 14:00:00,19.69,19.7,19.64,19.67,495700.0,14.6297,14.6372,14.5926,14.6149,495700.0
2014-03-07 14:30:00,19.66,19.7,19.63,19.67,527600.0,14.6075,14.6372,14.5852,14.6149,527600.0
2014-03-07 15:00:00,19.68,19.69,19.65,19.66,471400.0,14.6223,14.6297,14.6,14.6075,471400.0
2014-03-07 15:30:00,19.66,19.67,19.59,19.62,1210100.0,14.6075,14.6149,14.5554,14.5777,1210100.0
2014-03-10 09:30:00,19.58,19.64,19.5,19.63,514600.0,14.548,14.5926,14.4886,14.5852,514600.0
2014-03-10 10:00:00,19.63,19.63,19.43,19.44,611300.0,14.5852,14.5852,14.4366,14.444,611300.0
2014-03-10 10:30:00,19.44,19.45,19.27,19.28,1126000.0,14.444,14.4514,14.3177,14.3251,1126000.0
2014-03-10 11:00:00,19.28,19.4,19.26,19.38,791500.0,14.3251,14.4143,14.3103,14.3994,791500.0
2014-03-10 11:30:00,19.39,19.41,19.32,19.35,622600.0,14.4068,14.4217,14.3548,14.3771,622600.0
2014-03-10 12:00:00,19.35,19.4,19.32,19.38,394600.0,14.3771,14.4143,14.3548,14.3994,394600.0
2014-03-10 12:30:00,19.38,19.4,19.31,19.37,614600.0,14.3994,14.4143,14.3474,14.392,614600.0
2014-03-10 13:00:00,19.37,19.42,19.36,19.41,412600.0,14.392,14.4291,14.3846,14.4217,412600.0
2014-03-10 13:30:00,19.42,19.42,19.34,19.34,515600.0,14.4291,14.4291,14.3697,14.3697,515600.0
2014-03-10 14:00:00,19.34,19.34,19.29,19.29,385000.0,14.3697,14.3697,14.3325,14.3325,385000.0
2014-03-10 14:30:00,19.29,19.36,19.29,19.35,525900.0,14.3325,14.3846,14.3325,14.3771,525900.0
2014-03-10 15:00:00,19.35,19.35,19.29,19.32,695700.0,14.3771,14.3771,14.3325,14.3548,695700.0
2014-03-10 15:30:00,19.32,19.42,19.31,19.39,1943500.0,14.3548,14.4291,14.3474,14.4068,1943500.0
2014-03-11 09:30:00,19.41,19.47,19.39,19.42,423500.0,14.4217,14.4663,14.4068,14.4291,423500.0
2014-03-11 10:00:00,19.41,19.46,19.35,19.46,540100.0,14.4217,14.4589,14.3771,14.4589,540100.0
2014-03-11 10:30:00,19.46,19.53,19.45,19.52,395700.0,14.4589,14.5109,14.4514,14.5034,395700.0
2014-03-11 11:00:00,19.51,19.53,19.44,19.45,283600.0,14.496,14.5109,14.444,14.4514,283600.0
2014-03-11 11:30:00,19.45,19.45,19.31,19.34,368300.0,14.4514,14.4514,14.3474,14.3697,368300.0
2014-03-11 12:00:00,19.35,19.37,19.28,19.33,379400.0,14.3771,14.392,14.3251,14.3623,379400.0
2014-03-11 12:30:00,19.33,19.35,19.25,19.25,417700.0,14.3623,14.3771,14.3028,14.3028,417700.0
2014-03-11 13:00:00,19.26,19.3,19.22,19.28,432700.0,14.3103,14.34,14.2805,14.3251,432700.0
2014-03-11 13:30:00,19.29,19.32,19.28,19.31,365100.0,14.3325,14.3548,14.3251,14.3474,365100.0
2014-03-11 14:00:00,19.31,19.32,19.22,19.23,427000.0,14.3474,14.3548,14.2805,14.288,427000.0
2014-03-11 14:30:00,19.23,19.23,19.18,19.19,639700.0,14.288,14.288,14.2508,14.2582,639700.0
2014-03-11 15:00:00,19.19,19.24,19.16,19.2,711700.0,14.2582,14.2954,14.236,14.2657,711700.0
2014-03-11 15:30:00,19.2,19.27,19.19,19.26,2476900.0,14.2657,14.3177,14.2582,14.3103,2476900.0
2014-03-12 09:30:00,19.17,19.25,19.13,19.2,639400.0,14.2434,14.3028,14.2137,14.2657,639400.0
2014-03-12 10:00:00,19.2,19.36,19.19,19.32,582300.0,14.2657,14.3846,14.2582,14.3548,582300.0
2014-03-12 10:30:00,19.32,19.38,19.29,19.33,471800.0,14.3548,14.3994,14.3325,14.3623,471800.0
2014-03-12 11:00:00,19.33,19.34,19.27,19.31,650200.0,14.3623,14.3697,14.3177,14.3474,650200.0
2014-03-12 11:30:00,19.31,19.33,19.29,19.29,364000.0,14.3474,14.3623,14.3325,14.3325,364000.0
2014-03-12 12:00:00,19.3,19.33,19.29,19.31,441200.0,14.34,14.3623,14.3325,14.3474,441200.0
2014-03-12 12:30:00,19.32,19.33,19.28,19.32,413200.0,14.3548,14.3623,14.3251,14.3548,413200.0
2014-03-12 13:00:00,19.33,19.33,19.27,19.28,291100.0,14.3623,14.3623,14.3177,14.3251,291100.0
2014-03-12 13:30:00,19.27,19.32,19.27,19.32,330900.0,14.3177,14.3548,14.3177,14.3548,330900.0
2014-03-12 14:00:00,19.31,19.35,19.29,19.3,285000.0,14.3474,14.3771,14.3325,14.34,285000.0
2014-03-12 14:30:00,19.3,19.37,19.3,19.34,391900.0,14.34,14.392,14.34,14.3697,391900.0
2014-03-12 15:00:00,19.34,19.37,19.34,19.35,474000.0,14.3697,14.392,14.3697,14.3771,474000.0
2014-03-12 15:30:00,19.35,19.36,19.27,19.29,2153600.0,14.3771,14.3846,14.3177,14.3325,2153600.0
2014-03-13 09:30:00,19.33,19.49,19.33,19.47,531100.0,14.3623,14.4811,14.3623,14.4663,531100.0
2014-03-13 10:00:00,19.48,19.51,19.42,19.44,467500.0,14.4737,14.496,14.4291,14.444,467500.0
2014-03-13 10:30:00,19.44,19.46,19.35,19.37,478300.0,14.444,14.4589,14.3771,14.392,478300.0
2014-03-13 11:00:00,19.37,19.42,19.34,19.34,598700.0,14.392,14.4291,14.3697,14.3697,598700.0
2014-03-13 11:30:00,19.34,19.42,19.32,19.32,401800.0,14.3697,14.4291,14.3548,14.3548,401800.0
2014-03-13 12:00:00,19.32,19.33,19.23,19.25,420900.0,14.3548,14.3623,14.288,14.3028,420900.0
2014-03-13 12:30:00,19.25,19.25,19.18,19.21,454800.0,14.3028,14.3028,14.2508,14.2731,454800.0
2014-03-13 13:00:00,19.21,19.25,19.12,19.24,629400.0,14.2731,14.3028,14.2062,14.2954,629400.0
2014-03-13 13:30:00,19.25,19.27,19.2,19.24,454600.0,14.3028,14.3177,14.2657,14.2954,454600.0
2014-03-13 14:00:00,19.24,19.25,19.16,19.2,550600.0,14.2954,14.3028,14.236,14.2657,550600.0
2014-03-13 14:30:00,19.19,19.24,19.12,19.14,648100.0,14.2582,14.2954,14.2062,14.2211,648100.0
2014-03-13 15:00:00,19.14,19.19,19.1,19.15,811100.0,14.2211,14.2582,14.1914,14.2285,811100.0
2014-03-13 15:30:00,19.16,19.23,19.12,19.18,1569300.0,14.236,14.288,14.2062,14.2508,1569300.0
2014-03-14 09:30:00,19.05,19.12,18.97,18.98,1261600.0,14.1542,14.2062,14.0948,14.1022,1261600.0
2014-03-14 10:00:00,18.98,19.06,18.96,18.98,1739600.0,14.1022,14.1617,14.0874,14.1022,1739600.0
2014-03-14 10:30:00,18.97,19.07,18.95,18.98,1110600.0,14.0948,14.1691,14.0799,14.1022,1110600.0
2014-03-14 11:00:00,18.99,19.02,18.86,18.89,1461200.0,14.1096,14.1319,14.0131,14.0353,1461200.0
2014-03-14 11:30:00,18.89,19.01,18.85,18.99,1046200.0,14.0353,14.1245,14.0056,14.1096,1046200.0
2014-03-14 12:00:00,18.98,18.98,18.9,18.9,486200.0,14.1022,14.1022,14.0428,14.0428,486200.0
2014-03-14 12:30:00,18.9,18.94,18.85,18.94,438300.0,14.0428,14.0725,14.0056,14.0725,438300.0
2014-03-14 13:00:00,18.94,18.95,18.86,18.87,404000.0,14.0725,14.0799,14.0131,14.0205,404000.0
2014-03-14 13:30:00,18.88,18.91,18.85,18.88,463100.0,14.0279,14.0502,14.0056,14.0279,463100.0
2014-03-14 14:00:00,18.89,18.89,18.84,18.87,914500.0,14.0353,14.0353,13.9982,14.0205,914500.0
2014-03-14 14:30:00,18.87,18.88,18.8,18.82,690800.0,14.0205,14.0279,13.9685,13.9833,690800.0
2014-03-14 15:00:00,18.82,18.87,18.82,18.87,876100.0,13.9833,14.0205,13.9833,14.0205,876100.0
2014-03-14 15:30:00,18.87,18.92,18.83,18.86,1920800.0,14.0205,14.0576,13.9908,14.0131,1920800.0
2014-03-17 09:30:00,18.96,19.19,18.94,19.08,932800.0,14.0874,14.2582,14.0725,14.1765,932800.0
2014-03-17 10:00:00,19.08,19.14,18.99,18.99,1079900.0,14.1765,14.2211,14.1096,14.1096,1079900.0
2014-03-17 10:30:00,18.99,19.05,18.96,19.0,917200.0,14.1096,14.1542,14.0874,14.1171,917200.0
2014-03-17 11:00:00,18.99,19.04,18.98,19.03,906300.0,14.1096,14.1468,14.1022,14.1394,906300.0
2014-03-17 11:30:00,19.03,19.08,19.01,19.08,607800.0,14.1394,14.1765,14.1245,14.1765,607800.0
2014-03-17 12:00:00,19.08,19.16,19.08,19.12,504800.0,14.1765,14.236,14.1765,14.2062,504800.0
2014-03-17 12:30:00,19.12,19.12,19.04,19.06,556900.0,14.2062,14.2062,14.1468,14.1617,556900.0
2014-03-17 13:00:00,19.06,19.09,19.05,19.09,292400.0,14.1617,14.1839,14.1542,14.1839,292400.0
2014-03-17 13:30:00,19.09,19.1,19.06,19.07,447700.0,14.1839,14.1914,14.1617,14.1691,447700.0
2014-03-17 14:00:00,19.07,19.09,19.03,19.08,619700.0,14.1691,14.1839,14.1394,14.1765,619700.0
2014-03-17 14:30:00,19.07,19.1,19.07,19.1,794400.0,14.1691,14.1914,14.1691,14.1914,794400.0
2014-03-17 15:00:00,19.1,19.11,19.08,19.1,1285400.0,14.1914,14.1988,14.1765,14.1914,1285400.0
2014-03-17 15:30:00,19.09,19.14,19.09,19.12,2121200.0,14.1839,14.2211,14.1839,14.2062,2121200.0
2014-03-18 09:30:00,19.13,19.34,19.13,19.29,870200.0,14.2137,14.3697,14.2137,14.3325,870200.0
2014-03-18 10:00:00,19.3,19.37,19.28,19.36,631200.0,14.34,14.392,14.3251,14.3846,631200.0
2014-03-18 10:30:00,19.35,19.36,19.28,19.3,557900.0,14.3771,14.3846,14.3251,14.34,557900.0
2014-03-18 11:00:00,19.3,19.37,19.29,19.37,431600.0,14.34,14.392,14.3325,14.392,431600.0
2014-03-18 11:30:00,19.36,19.39,19.29,19.33,593700.0,14.3846,14.4068,14.3325,14.3623,593700.0
2014-03-18 12:00:00,19.34,19.39,19.34,19.38,431400.0,14.3697,14.4068,14.3697,14.3994,431400.0
2014-03-18 12:30:00,19.37,19.41,19.36,19.41,342500.0,14.392,14.4217,14.3846,14.4217,342500.0
2014-03-18 13:00:00,19.41,19.41,19.37,19.39,290000.0,14.4217,14.4217,14.392,14.4068,290000.0
2014-03-18 13:30:00,19.39,19.41,19.34,19.34,550000.0,14.4068,14.4217,14.3697,14.3697,550000.0
2014-03-18 14:00:00,19.34,19.35,19.32,19.35,539500.0,14.3697,14.3771,14.3548,14.3771,539500.0
2014-03-18 14:30:00,19.35,19.35,19.3,19.31,528600.0,14.3771,14.3771,14.34,14.3474,528600.0
2014-03-18 15:00:00,19.32,19.33,19.3,19.3,603100.0,14.3548,14.3623,14.34,14.34,603100.0
2014-03-18 15:30:00,19.3,19.34,19.3,19.32,1131500.0,14.34,14.3697,14.34,14.3548,1131500.0
2014-03-19 09:30:00,19.25,19.27,19.04,19.07,1355800.0,14.3028,14.3177,14.1468,14.1691,1355800.0
2014-03-19 10:00:00,19.06,19.1,19.0,19.0,1115200.0,14.1617,14.1914,14.1171,14.1171,1115200.0
2014-03-19 10:30:00,19.0,19.1,19.0,19.05,647600.0,14.1171,14.1914,14.1171,14.1542,647600.0
2014-03-19 11:00:00,19.05,19.11,19.05,19.1,689000.0,14.1542,14.1988,14.1542,14.1914,689000.0
2014-03-19 11:30:00,19.1,19.1,19.0,19.01,525200.0,14.1914,14.1914,14.1171,14.1245,525200.0
2014-03-19 12:00:00,19.01,19.03,18.99,19.01,502700.0,14.1245,14.1394,14.1096,14.1245,502700.0
2014-03-19 12:30:00,19.01,19.07,18.98,19.07,494800.0,14.1245,14.1691,14.1022,14.1691,494800.0
2014-03-19 13:00:00,19.07,19.21,19.06,19.2,876600.0,14.1691,14.2731,14.1617,14.2657,876600.0
2014-03-19 13:30:00,19.21,19.31,19.21,19.28,845900.0,14.2731,14.3474,14.2731,14.3251,845900.0
2014-03-19 14:00:00,19.28,19.31,19.14,19.17,1158800.0,14.3251,14.3474,14.2211,14.2434,1158800.0
2014-03-19 14:30:00,19.18,19.2,19.1,19.14,549900.0,14.2508,14.2657,14.1914,14.2211,549900.0
2014-03-19 15:00:00,19.13,19.14,18.91,19.02,1114200.0,14.2137,14.2211,14.0502,14.1319,1114200.0
2014-03-19 15:30:00,19.02,19.1,18.99,19.04,1785800.0,14.1319,14.1914,14.1096,14.1468,1785800.0
2014-03-20 09:30:00,19.03,19.23,19.03,19.16,776700.0,14.1394,14.288,14.1394,14.236,776700.0
2014-03-20 10:00:00,19.17,19.31,19.16,19.25,840800.0,14.2434,14.3474,14.236,14.3028,840800.0
2014-03-20 10:30:00,19.26,19.28,19.21,19.25,647600.0,14.3103,14.3251,14.2731,14.3028,647600.0
2014-03-20 11:00:00,19.25,19.33,19.23,19.31,966200.0,14.3028,14.3623,14.288,14.3474,966200.0
2014-03-20 11:30:00,19.31,19.35,19.3,19.34,682800.0,14.3474,14.3771,14.34,14.3697,682800.0
2014-03-20 12:00:00,19.33,19.51,19.31,19.5,1198900.0,14.3623,14.496,14.3474,14.4886,1198900.0
2014-03-20 12:30:00,19.51,19.67,19.48,19.53,1620500.0,14.496,14.6149,14.4737,14.5109,1620500.0
2014-03-20 13:00:00,19.54,19.55,19.47,19.48,417800.0,14.5183,14.5257,14.4663,14.4737,417800.0
2014-03-20 13:30:00,19.48,19.53,19.43,19.53,614300.0,14.4737,14.5109,14.4366,14.5109,614300.0
2014-03-20 14:00:00,19.53,19.55,19.5,19.5,474900.0,14.5109,14.5257,14.4886,14.4886,474900.0
2014-03-20 14:30:00,19.5,19.55,19.49,19.51,557600.0,14.4886,14.5257,14.4811,14.496,557600.0
2014-03-20 15:00:00,19.51,19.51,19.43,19.43,594100.0,14.496,14.496,14.4366,14.4366,594100.0
2014-03-20 15:30:00,19.44,19.47,19.39,19.43,1996900.0,14.444,14.4663,14.4068,14.4366,1996900.0
2014-03-21 09:30:00,19.58,19.65,19.48,19.64,2141200.0,14.548,14.6,14.4737,14.5926,2141200.0
2014-03-21 10:00:00,19.63,19.65,19.48,19.54,1191700.0,14.5852,14.6,14.4737,14.5183,1191700.0
2014-03-21 10:30:00,19.54,19.6,19.5,19.6,558000.0,14.5183,14.5629,14.4886,14.5629,558000.0
2014-03-21 11:00:00,19.6,19.68,19.59,19.68,537700.0,14.5629,14.6223,14.5554,14.6223,537700.0
2014-03-21 11:30:00,19.68,19.69,19.6,19.62,545100.0,14.6223,14.6297,14.5629,14.5777,545100.0
2014-03-21 12:00:00,19.62,19.63,19.61,19.61,221600.0,14.5777,14.5852,14.5703,14.5703,221600.0
2014-03-21 12:30:00,19.61,19.62,19.58,19.61,319100.0,14.5703,14.5777,14.548,14.5703,319100.0
2014-03-21 13:00:00,19.61,19.62,19.5,19.51,512300.0,14.5703,14.5777,14.4886,14.496,512300.0
2014-03-21 13:30:00,19.5,19.54,19.45,19.51,451600.0,14.4886,14.5183,14.4514,14.496,451600.0
2014-03-21 14:00:00,19.5,19.54,19.47,19.48,467500.0,14.4886,14.5183,14.4663,14.4737,467500.0
2014-03-21 14:30:00,19.47,19.54,19.45,19.53,550900.0,14.4663,14.5183,14.4514,14.5109,550900.0
2014-03-21 15:00:00,19.54,19.54,19.46,19.51,621100.0,14.5183,14.5183,14.4589,14.496,621100.0
2014-03-21 15:30:00,19.51,19.55,19.44,19.51,2476700.0,14.496,14.5257,14.444,14.496,2476700.0
2014-03-24 09:30:00,19.61,19.7,19.61,19.67,918200.0,14.5703,14.6372,14.5703,14.6149,918200.0
2014-03-24 10:00:00,19.66,19.69,19.52,19.52,713700.0,14.6075,14.6297,14.5034,14.5034,713700.0
2014-03-24 10:30:00,19.52,19.52,19.39,19.41,720400.0,14.5034,14.5034,14.4068,14.4217,720400.0
2014-03-24 11:00:00,19.4,19.43,19.36,19.4,671700.0,14.4143,14.4366,14.3846,14.4143,671700.0
2014-03-24 11:30:00,19.4,19.41,19.35,19.39,517600.0,14.4143,14.4217,14.3771,14.4068,517600.0
2014-03-24 12:00:00,19.38,19.39,19.33,19.33,483000.0,14.3994,14.4068,14.3623,14.3623,483000.0
2014-03-24 12:30:00,19.33,19.4,19.33,19.39,372600.0,14.3623,14.4143,14.3623,14.4068,372600.0
2014-03-24 13:00:00,19.39,19.44,19.39,19.43,370900.0,14.4068,14.444,14.4068,14.4366,370900.0
2014-03-24 13:30:00,19.43,19.48,19.43,19.48,433100.0,14.4366,14.4737,14.4366,14.4737,433100.0
2014-03-24 14:00:00,19.48,19.55,19.46,19.55,480000.0,14.4737,14.5257,14.4589,14.5257,480000.0
2014-03-24 14:30:00,19.55,19.59,19.53,19.54,528200.0,14.5257,14.5554,14.5109,14.5183,528200.0
2014-03-24 15:00:00,19.55,19.65,19.53,19.64,741400.0,14.5257,14.6,14.5109,14.5926,741400.0
2014-03-24 15:30:00,19.64,19.66,19.59,19.61,2106900.0,14.5926,14.6075,14.5554,14.5703,2106900.0
2014-03-25 09:30:00,19.69,19.91,19.64,19.9,1402500.0,14.6297,14.7932,14.5926,14.7858,1402500.0
2014-03-25 10:00:00,19.9,20.13,19.89,20.13,3082100.0,14.7858,14.9567,14.7783,14.9567,3082100.0
2014-03-25 10:30:00,20.12,20.13,20.02,20.1,2455600.0,14.9492,14.9567,14.8749,14.9344,2455600.0
2014-03-25 11:00:00,20.1,20.19,20.07,20.18,1710400.0,14.9344,15.0013,14.9121,14.9938,1710400.0
2014-03-25 11:30:00,20.18,20.24,20.09,20.13,1659100.0,14.9938,15.0384,14.927,14.9567,1659100.0
2014-03-25 12:00:00,20.13,20.14,20.04,20.09,1298100.0,14.9567,14.9641,14.8898,14.927,1298100.0
2014-03-25 12:30:00,20.09,20.15,20.07,20.07,796500.0,14.927,14.9715,14.9121,14.9121,796500.0
2014-03-25 13:00:00,20.07,20.14,20.03,20.13,650800.0,14.9121,14.9641,14.8824,14.9567,650800.0
2014-03-25 13:30:00,20.13,20.17,20.11,20.16,760200.0,14.9567,14.9864,14.9418,14.979,760200.0
2014-03-25 14:00:00,20.16,20.24,20.15,20.19,1055200.0,14.979,15.0384,14.9715,15.0013,1055200.0
2014-03-25 14:30:00,20.18,20.2,20.14,20.14,489600.0,14.9938,15.0087,14.9641,14.9641,489600.0
2014-03-25 15:00:00,20.14,20.19,20.11,20.18,1101900.0,14.9641,15.0013,14.9418,14.9938,1101900.0
2014-03-25 15:30:00,20.18,20.21,20.06,20.06,3083100.0,14.9938,15.0161,14.9047,14.9047,3083100.0
2014-03-26 09:30:00,20.34,20.68,20.3,20.57,3515900.0,15.1127,15.3653,15.083,15.2836,3515900.0
2014-03-26 10:00:00,20.58,20.67,20.55,20.62,1416000.0,15.291,15.3579,15.2687,15.3207,1416000.0
2014-03-26 10:30:00,20.62,20.69,20.47,20.48,2104400.0,15.3207,15.3728,15.2093,15.2167,2104400.0
2014-03-26 11:00:00,20.49,20.59,20.48,20.58,1327500.0,15.2242,15.2985,15.2167,15.291,1327500.0
2014-03-26 11:30:00,20.57,20.59,20.45,20.51,725600.0,15.2836,15.2985,15.1944,15.239,725600.0
2014-03-26 12:00:00,20.52,20.52,20.46,20.51,793200.0,15.2464,15.2464,15.2019,15.239,793200.0
2014-03-26 12:30:00,20.51,20.57,20.47,20.55,548400.0,15.239,15.2836,15.2093,15.2687,548400.0
2014-03-26 13:00:00,20.55,20.56,20.45,20.46,489800.0,15.2687,15.2762,15.1944,15.2019,489800.0
2014-03-26 13:30:00,20.45,20.46,20.32,20.37,764200.0,15.1944,15.2019,15.0978,15.135,764200.0
2014-03-26 14:00:00,20.36,20.39,20.3,20.37,852800.0,15.1276,15.1499,15.083,15.135,852800.0
2014-03-26 14:30:00,20.37,20.52,20.33,20.51,1064300.0,15.135,15.2464,15.1053,15.239,1064300.0
2014-03-26 15:00:00,20.51,20.53,20.46,20.48,1420700.0,15.239,15.2539,15.2019,15.2167,1420700.0
2014-03-26 15:30:00,20.48,20.52,20.42,20.43,2079000.0,15.2167,15.2464,15.1721,15.1796,2079000.0
2014-03-27 09:30:00,20.43,20.51,20.22,20.5,1304700.0,15.1796,15.239,15.0235,15.2316,1304700.0
2014-03-27 10:00:00,20.49,20.7,20.47,20.7,966900.0,15.2242,15.3802,15.2093,15.3802,966900.0
2014-03-27 10:30:00,20.7,20.75,20.62,20.64,956700.0,15.3802,15.4173,15.3207,15.3356,956700.0
2014-03-27 11:00:00,20.64,20.66,20.49,20.5,497800.0,15.3356,15.3505,15.2242,15.2316,497800.0
2014-03-27 11:30:00,20.49,20.55,20.4,20.55,575000.0,15.2242,15.2687,15.1573,15.2687,575000.0
2014-03-27 12:00:00,20.55,20.65,20.53,20.6,466200.0,15.2687,15.343,15.2539,15.3059,466200.0
2014-03-27 12:30:00,20.61,20.62,20.5,20.52,450800.0,15.3133,15.3207,15.2316,15.2464,450800.0
2014-03-27 13:00:00,20.52,20.58,20.51,20.56,348300.0,15.2464,15.291,15.239,15.2762,348300.0
2014-03-27 13:30:00,20.55,20.56,20.42,20.45,733000.0,15.2687,15.2762,15.1721,15.1944,733000.0
2014-03-27 14:00:00,20.45,20.51,20.41,20.5,548300.0,15.1944,15.239,15.1647,15.2316,548300.0
2014-03-27 14:30:00,20.51,20.51,20.42,20.46,458100.0,15.239,15.239,15.1721,15.2019,458100.0
2014-03-27 15:00:00,20.46,20.51,20.4,20.5,619300.0,15.2019,15.239,15.1573,15.2316,619300.0
2014-03-27 15:30:00,20.5,20.52,20.44,20.45,1898600.0,15.2316,15.2464,15.187,15.1944,1898600.0
2014-03-28 09:30:00,20.5,20.64,20.37,20.64,979000.0,15.2316,15.3356,15.135,15.3356,979000.0
2014-03-28 10:00:00,20.64,20.71,20.64,20.68,911200.0,15.3356,15.3876,15.3356,15.3653,911200.0
2014-03-28 10:30:00,20.69,20.75,20.65,20.72,769600.0,15.3728,15.4173,15.343,15.395,769600.0
2014-03-28 11:00:00,20.72,20.72,20.65,20.67,446100.0,15.395,15.395,15.343,15.3579,446100.0
2014-03-28 11:30:00,20.67,20.68,20.59,20.66,417700.0,15.3579,15.3653,15.2985,15.3505,417700.0
2014-03-28 12:00:00,20.67,20.68,20.63,20.63,597200.0,15.3579,15.3653,15.3282,15.3282,597200.0
2014-03-28 12:30:00,20.64,20.67,20.63,20.65,367200.0,15.3356,15.3579,15.3282,15.343,367200.0
2014-03-28 13:00:00,20.64,20.65,20.6,20.64,426600.0,15.3356,15.343,15.3059,15.3356,426600.0
2014-03-28 13:30:00,20.64,20.66,20.62,20.66,314400.0,15.3356,15.3505,15.3207,15.3505,314400.0
2014-03-28 14:00:00,20.65,20.66,20.6,20.64,636600.0,15.343,15.3505,15.3059,15.3356,636600.0
2014-03-28 14:30:00,20.63,20.65,20.6,20.64,603700.0,15.3282,15.343,15.3059,15.3356,603700.0
2014-03-28 15:00:00,20.64,20.66,20.63,20.65,706800.0,15.3356,15.3505,15.3282,15.343,706800.0
2014-03-28 15:30:00,20.65,20.65,20.61,20.61,1481600.0,15.343,15.343,15.3133,15.3133,1481600.0
2014-03-31 09:30:00,20.66,20.95,20.66,20.95,1204600.0,15.3505,15.5659,15.3505,15.5659,1204600.0
2014-03-31 10:00:00,20.95,20.99,20.87,20.91,1162400.0,15.5659,15.5957,15.5065,15.5362,1162400.0
2014-03-31 10:30:00,20.92,20.93,20.88,20.92,541900.0,15.5436,15.5511,15.5139,15.5436,541900.0
2014-03-31 11:00:00,20.91,20.92,20.82,20.89,516800.0,15.5362,15.5436,15.4693,15.5214,516800.0
2014-03-31 11:30:00,20.89,20.92,20.87,20.9,325800.0,15.5214,15.5436,15.5065,15.5288,325800.0
2014-03-31 12:00:00,20.91,20.95,20.9,20.94,450600.0,15.5362,15.5659,15.5288,15.5585,450600.0
2014-03-31 12:30:00,20.94,20.98,20.92,20.96,439300.0,15.5585,15.5882,15.5436,15.5734,439300.0
2014-03-31 13:00:00,20.95,20.97,20.93,20.96,307700.0,15.5659,15.5808,15.5511,15.5734,307700.0
2014-03-31 13:30:00,20.95,20.96,20.89,20.91,427100.0,15.5659,15.5734,15.5214,15.5362,427100.0
2014-03-31 14:00:00,20.91,20.96,20.9,20.94,378600.0,15.5362,15.5734,15.5288,15.5585,378600.0
2014-03-31 14:30:00,20.94,20.95,20.89,20.9,482700.0,15.5585,15.5659,15.5214,15.5288,482700.0
2014-03-31 15:00:00,20.9,20.91,20.87,20.89,1017100.0,15.5288,15.5362,15.5065,15.5214,1017100.0
2014-03-31 15:30:00,20.89,20.9,20.79,20.83,2800400.0,15.5214,15.5288,15.4471,15.4768,2800400.0
2014-04-01 09:30:00,20.9,21.06,20.89,21.06,947200.0,15.5288,15.6477,15.5214,15.6477,947200.0
2014-04-01 10:00:00,21.05,21.1,20.98,20.99,678300.0,15.6402,15.6774,15.5882,15.5957,678300.0
2014-04-01 10:30:00,20.99,21.03,20.92,20.94,571000.0,15.5957,15.6254,15.5436,15.5585,571000.0
2014-04-01 11:00:00,20.95,21.0,20.94,20.98,530100.0,15.5659,15.6031,15.5585,15.5882,530100.0
2014-04-01 11:30:00,20.99,21.02,20.96,20.96,447400.0,15.5957,15.6179,15.5734,15.5734,447400.0
2014-04-01 12:00:00,20.97,21.0,20.94,20.99,307400.0,15.5808,15.6031,15.5585,15.5957,307400.0
2014-04-01 12:30:00,20.99,21.04,20.98,21.01,313000.0,15.5957,15.6328,15.5882,15.6105,313000.0
2014-04-01 13:00:00,21.0,21.01,20.94,20.98,481000.0,15.6031,15.6105,15.5585,15.5882,481000.0
2014-04-01 13:30:00,20.98,21.0,20.95,20.99,285000.0,15.5882,15.6031,15.5659,15.5957,285000.0
2014-04-01 14:00:00,21.0,21.04,20.99,21.03,514600.0,15.6031,15.6328,15.5957,15.6254,514600.0
2014-04-01 14:30:00,21.04,21.04,21.02,21.03,530100.0,15.6328,15.6328,15.6179,15.6254,530100.0
2014-04-01 15:00:00,21.02,21.04,21.01,21.03,750300.0,15.6179,15.6328,15.6105,15.6254,750300.0
2014-04-01 15:30:00,21.02,21.02,20.97,20.98,2123400.0,15.6179,15.6179,15.5808,15.5882,2123400.0
2014-04-02 09:30:00,20.99,21.19,20.9,21.16,978500.0,15.5957,15.7443,15.5288,15.722,978500.0
2014-04-02 10:00:00,21.16,21.36,21.15,21.33,1353600.0,15.722,15.8706,15.7145,15.8483,1353600.0
2014-04-02 10:30:00,21.32,21.34,21.27,21.3,1151400.0,15.8408,15.8557,15.8037,15.826,1151400.0
2014-04-02 11:00:00,21.3,21.35,21.28,21.3,2355500.0,15.826,15.8631,15.8111,15.826,2355500.0
2014-04-02 11:30:00,21.3,21.32,21.29,21.3,602500.0,15.826,15.8408,15.8186,15.826,602500.0
2014-04-02 12:00:00,21.3,21.36,21.3,21.35,627800.0,15.826,15.8706,15.826,15.8631,627800.0
2014-04-02 12:30:00,21.36,21.37,21.3,21.31,539300.0,15.8706,15.878,15.826,15.8334,539300.0
2014-04-02 13:00:00,21.31,21.35,21.3,21.35,681100.0,15.8334,15.8631,15.826,15.8631,681100.0
2014-04-02 13:30:00,21.35,21.38,21.34,21.38,558600.0,15.8631,15.8854,15.8557,15.8854,558600.0
2014-04-02 14:00:00,21.38,21.47,21.37,21.43,709800.0,15.8854,15.9523,15.878,15.9226,709800.0
2014-04-02 14:30:00,21.43,21.43,21.39,21.42,459500.0,15.9226,15.9226,15.8929,15.9151,459500.0
2014-04-02 15:00:00,21.42,21.44,21.35,21.4,1286800.0,15.9151,15.93,15.8631,15.9003,1286800.0
2014-04-02 15:30:00,21.4,21.4,21.35,21.37,1772400.0,15.9003,15.9003,15.8631,15.878,1772400.0
2014-04-03 09:30:00,21.42,21.62,21.39,21.53,1175200.0,15.9151,16.0637,15.8929,15.9969,1175200.0
2014-04-03 10:00:00,21.53,21.61,21.53,21.59,1022200.0,15.9969,16.0563,15.9969,16.0415,1022200.0
2014-04-03 10:30:00,21.6,21.69,21.59,21.64,1613900.0,16.0489,16.1158,16.0415,16.0786,1613900.0
2014-04-03 11:00:00,21.65,21.76,21.63,21.68,1453300.0,16.086,16.1678,16.0712,16.1083,1453300.0
2014-04-03 11:30:00,21.68,21.68,21.57,21.59,1018400.0,16.1083,16.1083,16.0266,16.0415,1018400.0
2014-04-03 12:00:00,21.58,21.59,21.53,21.55,1162200.0,16.034,16.0415,15.9969,16.0117,1162200.0
2014-04-03 12:30:00,21.55,21.6,21.51,21.55,1008600.0,16.0117,16.0489,15.982,16.0117,1008600.0
2014-04-03 13:00:00,21.55,21.6,21.52,21.59,916400.0,16.0117,16.0489,15.9894,16.0415,916400.0
2014-04-03 13:30:00,21.6,21.63,21.57,21.61,495200.0,16.0489,16.0712,16.0266,16.0563,495200.0
2014-04-03 14:00:00,21.61,21.62,21.54,21.55,439900.0,16.0563,16.0637,16.0043,16.0117,439900.0
2014-04-03 14:30:00,21.55,21.59,21.5,21.58,640300.0,16.0117,16.0415,15.9746,16.034,640300.0
2014-04-03 15:00:00,21.59,21.62,21.57,21.6,632900.0,16.0415,16.0637,16.0266,16.0489,632900.0
2014-04-03 15:30:00,21.6,21.63,21.59,21.6,1490800.0,16.0489,16.0712,16.0415,16.0489,1490800.0
2014-04-04 09:30:00,21.73,21.77,21.56,21.6,1061700.0,16.1455,16.1752,16.0192,16.0489,1061700.0
2014-04-04 10:00:00,21.61,21.72,21.59,21.63,827000.0,16.0563,16.138,16.0415,16.0712,827000.0
2014-04-04 10:30:00,21.63,21.67,21.57,21.6,734600.0,16.0712,16.1009,16.0266,16.0489,734600.0
2014-04-04 11:00:00,21.59,21.59,21.45,21.47,693000.0,16.0415,16.0415,15.9374,15.9523,693000.0
2014-04-04 11:30:00,21.47,21.5,21.37,21.48,630400.0,15.9523,15.9746,15.878,15.9597,630400.0
2014-04-04 12:00:00,21.48,21.5,21.38,21.41,558200.0,15.9597,15.9746,15.8854,15.9077,558200.0
2014-04-04 12:30:00,21.41,21.46,21.36,21.39,590400.0,15.9077,15.9449,15.8706,15.8929,590400.0
2014-04-04 13:00:00,21.38,21.43,21.3,21.35,822000.0,15.8854,15.9226,15.826,15.8631,822000.0
2014-04-04 13:30:00,21.35,21.36,21.26,21.28,1089400.0,15.8631,15.8706,15.7963,15.8111,1089400.0
2014-04-04 14:00:00,21.29,21.32,21.21,21.24,862700.0,15.8186,15.8408,15.7591,15.7814,862700.0
2014-04-04 14:30:00,21.23,21.26,21.15,21.26,899200.0,15.774,15.7963,15.7145,15.7963,899200.0
2014-04-04 15:00:00,21.26,21.37,21.16,21.36,1484000.0,15.7963,15.878,15.722,15.8706,1484000.0
2014-04-04 15:30:00,21.36,21.39,21.34,21.36,2557600.0,15.8706,15.8929,15.8557,15.8706,2557600.0
2014-04-07 09:30:00,21.27,21.36,21.17,21.32,1001500.0,15.8037,15.8706,15.7294,15.8408,1001500.0
2014-04-07 10:00:00,21.32,21.32,21.24,21.26,645200.0,15.8408,15.8408,15.7814,15.7963,645200.0
2014-04-07 10:30:00,21.26,21.28,21.16,21.18,678900.0,15.7963,15.8111,15.722,15.7368,678900.0
2014-04-07 11:00:00,21.19,21.26,21.16,21.16,551200.0,15.7443,15.7963,15.722,15.722,551200.0
2014-04-07 11:30:00,21.16,21.2,21.11,21.14,693700.0,15.722,15.7517,15.6848,15.7071,693700.0
2014-04-07 12:00:00,21.13,21.14,21.06,21.1,667700.0,15.6997,15.7071,15.6477,15.6774,667700.0
2014-04-07 12:30:00,21.1,21.18,21.09,21.17,545700.0,15.6774,15.7368,15.67,15.7294,545700.0
2014-04-07 13:00:00,21.16,21.17,21.09,21.14,521600.0,15.722,15.7294,15.67,15.7071,521600.0
2014-04-07 13:30:00,21.13,21.15,21.09,21.14,545500.0,15.6997,15.7145,15.67,15.7071,545500.0
2014-04-07 14:00:00,21.14,21.16,21.06,21.07,630400.0,15.7071,15.722,15.6477,15.6551,630400.0
2014-04-07 14:30:00,21.08,21.19,21.06,21.16,595300.0,15.6625,15.7443,15.6477,15.722,595300.0
2014-04-07 15:00:00,21.16,21.24,21.15,21.24,806400.0,15.722,15.7814,15.7145,15.7814,806400.0
2014-04-07 15:30:00,21.24,21.24,21.09,21.11,1614600.0,15.7814,15.7814,15.67,15.6848,1614600.0
2014-04-08 09:30:00,21.07,21.16,20.94,20.94,1141900.0,15.6551,15.722,15.5585,15.5585,1141900.0
2014-04-08 10:00:00,20.94,21.01,20.88,20.89,1214500.0,15.5585,15.6105,15.5139,15.5214,1214500.0
2014-04-08 10:30:00,20.9,21.12,20.9,21.06,1089200.0,15.5288,15.6922,15.5288,15.6477,1089200.0
2014-04-08 11:00:00,21.07,21.19,21.06,21.18,728000.0,15.6551,15.7443,15.6477,15.7368,728000.0
2014-04-08 11:30:00,21.18,21.25,21.18,21.22,1399900.0,15.7368,15.7888,15.7368,15.7665,1399900.0
2014-04-08 12:00:00,21.22,21.23,21.17,21.18,409100.0,15.7665,15.774,15.7294,15.7368,409100.0
2014-04-08 12:30:00,21.19,21.2,21.06,21.06,517100.0,15.7443,15.7517,15.6477,15.6477,517100.0
2014-04-08 13:00:00,21.07,21.19,21.01,21.18,406400.0,15.6551,15.7443,15.6105,15.7368,406400.0
2014-04-08 13:30:00,21.18,21.19,21.11,21.13,394200.0,15.7368,15.7443,15.6848,15.6997,394200.0
2014-04-08 14:00:00,21.14,21.14,21.01,21.04,650300.0,15.7071,15.7071,15.6105,15.6328,650300.0
2014-04-08 14:30:00,21.04,21.09,21.0,21.04,614500.0,15.6328,15.67,15.6031,15.6328,614500.0
2014-04-08 15:00:00,21.04,21.09,20.98,21.05,1314700.0,15.6328,15.67,15.5882,15.6402,1314700.0
2014-04-08 15:30:00,21.04,21.07,20.98,21.01,2318400.0,15.6328,15.6551,15.5882,15.6105,2318400.0
2014-04-09 09:30:00,20.99,21.23,20.99,21.2,968000.0,15.5957,15.774,15.5957,15.7517,968000.0
2014-04-09 10:00:00,21.21,21.24,21.03,21.04,997500.0,15.7591,15.7814,15.6254,15.6328,997500.0
2014-04-09 10:30:00,21.04,21.1,21.01,21.07,1201500.0,15.6328,15.6774,15.6105,15.6551,1201500.0
2014-04-09 11:00:00,21.07,21.09,21.01,21.01,590100.0,15.6551,15.67,15.6105,15.6105,590100.0
2014-04-09 11:30:00,21.02,21.15,21.01,21.12,490400.0,15.6179,15.7145,15.6105,15.6922,490400.0
2014-04-09 12:00:00,21.12,21.16,21.06,21.15,387900.0,15.6922,15.722,15.6477,15.7145,387900.0
2014-04-09 12:30:00,21.14,21.17,21.13,21.15,342000.0,15.7071,15.7294,15.6997,15.7145,342000.0
2014-04-09 13:00:00,21.14,21.16,21.1,21.1,299400.0,15.7071,15.722,15.6774,15.6774,299400.0
2014-04-09 13:30:00,21.11,21.11,21.06,21.08,313300.0,15.6848,15.6848,15.6477,15.6625,313300.0
2014-04-09 14:00:00,21.07,21.21,21.07,21.19,896400.0,15.6551,15.7591,15.6551,15.7443,896400.0
2014-04-09 14:30:00,21.19,21.21,21.12,21.13,548300.0,15.7443,15.7591,15.6922,15.6997,548300.0
2014-04-09 15:00:00,21.13,21.18,21.11,21.14,751500.0,15.6997,15.7368,15.6848,15.7071,751500.0
2014-04-09 15:30:00,21.14,21.18,21.13,21.16,1507200.0,15.7071,15.7368,15.6997,15.722,1507200.0
2014-04-10 09:30:00,21.19,21.28,21.05,21.27,650400.0,15.7443,15.8111,15.6402,15.8037,650400.0
2014-04-10 10:00:00,21.28,21.29,21.17,21.21,1237400.0,15.8111,15.8186,15.7294,15.7591,1237400.0
2014-04-10 10:30:00,21.21,21.22,21.09,21.11,627600.0,15.7591,15.7665,15.67,15.6848,627600.0
2014-04-10 11:00:00,21.1,21.11,21.0,21.0,889000.0,15.6774,15.6848,15.6031,15.6031,889000.0
2014-04-10 11:30:00,21.01,21.09,21.0,21.05,505000.0,15.6105,15.67,15.6031,15.6402,505000.0
2014-04-10 12:00:00,21.05,21.07,20.95,20.98,534400.0,15.6402,15.6551,15.5659,15.5882,534400.0
2014-04-10 12:30:00,20.98,21.0,20.95,20.96,537800.0,15.5882,15.6031,15.5659,15.5734,537800.0
2014-04-10 13:00:00,20.96,20.98,20.88,20.93,521900.0,15.5734,15.5882,15.5139,15.5511,521900.0
2014-04-10 13:30:00,20.92,20.94,20.9,20.94,509100.0,15.5436,15.5585,15.5288,15.5585,509100.0
2014-04-10 14:00:00,20.94,20.97,20.91,20.92,431700.0,15.5585,15.5808,15.5362,15.5436,431700.0
2014-04-10 14:30:00,20.91,20.92,20.82,20.84,607000.0,15.5362,15.5436,15.4693,15.4842,607000.0
2014-04-10 15:00:00,20.84,20.85,20.72,20.76,1305500.0,15.4842,15.4916,15.395,15.4248,1305500.0
2014-04-10 15:30:00,20.76,20.85,20.74,20.77,1719000.0,15.4248,15.4916,15.4099,15.4322,1719000.0
2014-04-11 09:30:00,20.33,20.54,20.32,20.53,2216200.0,15.1053,15.2613,15.0978,15.2539,2216200.0
2014-04-11 10:00:00,20.53,20.57,20.3,20.42,2057000.0,15.2539,15.2836,15.083,15.1721,2057000.0
2014-04-11 10:30:00,20.42,20.49,20.36,20.48,1802000.0,15.1721,15.2242,15.1276,15.2167,1802000.0
2014-04-11 11:00:00,20.48,20.64,20.48,20.61,864400.0,15.2167,15.3356,15.2167,15.3133,864400.0
2014-04-11 11:30:00,20.62,20.64,20.51,20.58,594500.0,15.3207,15.3356,15.239,15.291,594500.0
2014-04-11 12:00:00,20.58,20.62,20.53,20.55,502700.0,15.291,15.3207,15.2539,15.2687,502700.0
2014-04-11 12:30:00,20.54,20.57,20.51,20.51,377000.0,15.2613,15.2836,15.239,15.239,377000.0
2014-04-11 13:00:00,20.52,20.53,20.39,20.41,930300.0,15.2464,15.2539,15.1499,15.1647,930300.0
2014-04-11 13:30:00,20.4,20.42,20.35,20.36,1044100.0,15.1573,15.1721,15.1201,15.1276,1044100.0
2014-04-11 14:00:00,20.36,20.37,20.3,20.33,702300.0,15.1276,15.135,15.083,15.1053,702300.0
2014-04-11 14:30:00,20.32,20.34,20.3,20.32,1301300.0,15.0978,15.1127,15.083,15.0978,1301300.0
2014-04-11 15:00:00,20.32,20.4,20.28,20.38,1181600.0,15.0978,15.1573,15.0681,15.1424,1181600.0
2014-04-11 15:30:00,20.38,20.45,20.35,20.39,2664000.0,15.1424,15.1944,15.1201,15.1499,2664000.0
2014-04-14 09:30:00,20.29,20.48,20.23,20.33,1181600.0,15.0756,15.2167,15.031,15.1053,1181600.0
2014-04-14 10:00:00,20.33,20.45,20.26,20.45,813900.0,15.1053,15.1944,15.0533,15.1944,813900.0
2014-04-14 10:30:00,20.44,20.53,20.43,20.5,754300.0,15.187,15.2539,15.1796,15.2316,754300.0
2014-04-14 11:00:00,20.5,20.51,20.45,20.48,458600.0,15.2316,15.239,15.1944,15.2167,458600.0
2014-04-14 11:30:00,20.48,20.52,20.48,20.48,442100.0,15.2167,15.2464,15.2167,15.2167,442100.0
2014-04-14 12:00:00,20.48,20.52,20.46,20.51,370000.0,15.2167,15.2464,15.2019,15.239,370000.0
2014-04-14 12:30:00,20.52,20.53,20.46,20.48,466000.0,15.2464,15.2539,15.2019,15.2167,466000.0
2014-04-14 13:00:00,20.49,20.51,20.45,20.47,311700.0,15.2242,15.239,15.1944,15.2093,311700.0
2014-04-14 13:30:00,20.46,20.51,20.43,20.44,442200.0,15.2019,15.239,15.1796,15.187,442200.0
2014-04-14 14:00:00,20.45,20.47,20.4,20.41,327300.0,15.1944,15.2093,15.1573,15.1647,327300.0
2014-04-14 14:30:00,20.41,20.49,20.4,20.42,379200.0,15.1647,15.2242,15.1573,15.1721,379200.0
2014-04-14 15:00:00,20.42,20.43,20.33,20.38,510700.0,15.1721,15.1796,15.1053,15.1424,510700.0
2014-04-14 15:30:00,20.39,20.53,20.39,20.52,2090200.0,15.1499,15.2539,15.1499,15.2464,2090200.0
2014-04-15 09:30:00,20.6,20.64,20.55,20.57,742400.0,15.3059,15.3356,15.2687,15.2836,742400.0
2014-04-15 10:00:00,20.57,20.61,20.37,20.38,1342700.0,15.2836,15.3133,15.135,15.1424,1342700.0
2014-04-15 10:30:00,20.38,20.49,20.32,20.36,726800.0,15.1424,15.2242,15.0978,15.1276,726800.0
2014-04-15 11:00:00,20.36,20.39,20.28,20.39,733500.0,15.1276,15.1499,15.0681,15.1499,733500.0
2014-04-15 11:30:00,20.39,20.45,20.3,20.33,544400.0,15.1499,15.1944,15.083,15.1053,544400.0
2014-04-15 12:00:00,20.33,20.35,20.25,20.35,569500.0,15.1053,15.1201,15.0458,15.1201,569500.0
2014-04-15 12:30:00,20.35,20.35,20.29,20.3,429700.0,15.1201,15.1201,15.0756,15.083,429700.0
2014-04-15 13:00:00,20.3,20.35,20.27,20.3,522300.0,15.083,15.1201,15.0607,15.083,522300.0
2014-04-15 13:30:00,20.31,20.41,20.28,20.39,575000.0,15.0904,15.1647,15.0681,15.1499,575000.0
2014-04-15 14:00:00,20.4,20.5,20.39,20.47,583200.0,15.1573,15.2316,15.1499,15.2093,583200.0
2014-04-15 14:30:00,20.47,20.6,20.47,20.55,678100.0,15.2093,15.3059,15.2093,15.2687,678100.0
2014-04-15 15:00:00,20.55,20.6,20.53,20.59,1077600.0,15.2687,15.3059,15.2539,15.2985,1077600.0
2014-04-15 15:30:00,20.59,20.59,20.52,20.54,1446300.0,15.2985,15.2985,15.2464,15.2613,1446300.0
2014-04-16 09:30:00,20.71,20.84,20.66,20.73,932300.0,15.3876,15.4842,15.3505,15.4025,932300.0
2014-04-16 10:00:00,20.74,20.83,20.7,20.77,685900.0,15.4099,15.4768,15.3802,15.4322,685900.0
2014-04-16 10:30:00,20.76,20.84,20.69,20.7,806600.0,15.4248,15.4842,15.3728,15.3802,806600.0
2014-04-16 11:00:00,20.69,20.79,20.68,20.75,551700.0,15.3728,15.4471,15.3653,15.4173,551700.0
2014-04-16 11:30:00,20.74,20.8,20.74,20.79,435400.0,15.4099,15.4545,15.4099,15.4471,435400.0
2014-04-16 12:00:00,20.8,20.84,20.78,20.81,469700.0,15.4545,15.4842,15.4396,15.4619,469700.0
2014-04-16 12:30:00,20.8,20.82,20.74,20.75,362200.0,15.4545,15.4693,15.4099,15.4173,362200.0
2014-04-16 13:00:00,20.75,20.77,20.68,20.77,518300.0,15.4173,15.4322,15.3653,15.4322,518300.0
2014-04-16 13:30:00,20.77,20.78,20.73,20.74,426800.0,15.4322,15.4396,15.4025,15.4099,426800.0
2014-04-16 14:00:00,20.73,20.74,20.64,20.69,848500.0,15.4025,15.4099,15.3356,15.3728,848500.0
2014-04-16 14:30:00,20.7,20.75,20.68,20.75,804700.0,15.3802,15.4173,15.3653,15.4173,804700.0
2014-04-16 15:00:00,20.76,20.78,20.75,20.75,539200.0,15.4248,15.4396,15.4173,15.4173,539200.0
2014-04-16 15:30:00,20.75,20.76,20.72,20.73,1769000.0,15.4173,15.4248,15.395,15.4025,1769000.0
2014-04-17 09:30:00,20.7,20.89,20.66,20.84,1034500.0,15.3802,15.5214,15.3505,15.4842,1034500.0
2014-04-17 10:00:00,20.85,20.93,20.82,20.93,951400.0,15.4916,15.5511,15.4693,15.5511,951400.0
2014-04-17 10:30:00,20.93,20.99,20.91,20.99,585800.0,15.5511,15.5957,15.5362,15.5957,585800.0
2014-04-17 11:00:00,20.99,21.0,20.93,20.99,324600.0,15.5957,15.6031,15.5511,15.5957,324600.0
2014-04-17 11:30:00,20.99,21.0,20.93,20.97,405200.0,15.5957,15.6031,15.5511,15.5808,405200.0
2014-04-17 12:00:00,20.97,20.99,20.95,20.99,301900.0,15.5808,15.5957,15.5659,15.5957,301900.0
2014-04-17 12:30:00,20.98,21.02,20.97,20.98,427700.0,15.5882,15.6179,15.5808,15.5882,427700.0
2014-04-17 13:00:00,20.99,21.04,20.98,21.02,469700.0,15.5957,15.6328,15.5882,15.6179,469700.0
2014-04-17 13:30:00,21.03,21.04,21.01,21.03,373100.0,15.6254,15.6328,15.6105,15.6254,373100.0
2014-04-17 14:00:00,21.02,21.05,21.01,21.03,376500.0,15.6179,15.6402,15.6105,15.6254,376500.0
2014-04-17 14:30:00,21.03,21.04,20.99,21.02,516900.0,15.6254,15.6328,15.5957,15.6179,516900.0
2014-04-17 15:00:00,21.02,21.04,20.98,21.02,749800.0,15.6179,15.6328,15.5882,15.6179,749800.0
2014-04-17 15:30:00,21.03,21.05,20.95,21.03,2913200.0,15.6254,15.6402,15.5659,15.6254,2913200.0
2014-04-21 09:30:00,20.98,21.04,20.82,21.0,949300.0,15.5882,15.6328,15.4693,15.6031,949300.0
2014-04-21 10:00:00,20.99,21.09,20.99,21.04,558100.0,15.5957,15.67,15.5957,15.6328,558100.0
2014-04-21 10:30:00,21.04,21.04,20.96,20.98,708800.0,15.6328,15.6328,15.5734,15.5882,708800.0
2014-04-21 11:00:00,20.98,21.12,20.97,21.11,439300.0,15.5882,15.6922,15.5808,15.6848,439300.0
2014-04-21 11:30:00,21.11,21.15,21.1,21.11,413300.0,15.6848,15.7145,15.6774,15.6848,413300.0
2014-04-21 12:00:00,21.12,21.13,21.09,21.1,369600.0,15.6922,15.6997,15.67,15.6774,369600.0
2014-04-21 12:30:00,21.1,21.13,21.08,21.12,231600.0,15.6774,15.6997,15.6625,15.6922,231600.0
2014-04-21 13:00:00,21.12,21.14,21.1,21.1,220500.0,15.6922,15.7071,15.6774,15.6774,220500.0
2014-04-21 13:30:00,21.1,21.12,21.06,21.08,297900.0,15.6774,15.6922,15.6477,15.6625,297900.0
2014-04-21 14:00:00,21.08,21.09,21.05,21.08,298700.0,15.6625,15.67,15.6402,15.6625,298700.0
2014-04-21 14:30:00,21.07,21.1,21.06,21.08,294100.0,15.6551,15.6774,15.6477,15.6625,294100.0
2014-04-21 15:00:00,21.08,21.09,21.03,21.04,515200.0,15.6625,15.67,15.6254,15.6328,515200.0
2014-04-21 15:30:00,21.04,21.07,21.01,21.02,1424800.0,15.6328,15.6551,15.6105,15.6179,1424800.0
2014-04-22 09:30:00,21.04,21.2,21.02,21.15,816200.0,15.6328,15.7517,15.6179,15.7145,816200.0
2014-04-22 10:00:00,21.15,21.2,21.11,21.16,686100.0,15.7145,15.7517,15.6848,15.722,686100.0
2014-04-22 10:30:00,21.16,21.28,21.16,21.28,395000.0,15.722,15.8111,15.722,15.8111,395000.0
2014-04-22 11:00:00,21.28,21.35,21.27,21.32,431800.0,15.8111,15.8631,15.8037,15.8408,431800.0
2014-04-22 11:30:00,21.32,21.35,21.22,21.23,663600.0,15.8408,15.8631,15.7665,15.774,663600.0
2014-04-22 12:00:00,21.23,21.31,21.22,21.29,367300.0,15.774,15.8334,15.7665,15.8186,367300.0
2014-04-22 12:30:00,21.3,21.32,21.26,21.28,343900.0,15.826,15.8408,15.7963,15.8111,343900.0
2014-04-22 13:00:00,21.29,21.29,21.24,21.26,357400.0,15.8186,15.8186,15.7814,15.7963,357400.0
2014-04-22 13:30:00,21.26,21.28,21.25,21.27,254700.0,15.7963,15.8111,15.7888,15.8037,254700.0
2014-04-22 14:00:00,21.27,21.29,21.27,21.27,362700.0,15.8037,15.8186,15.8037,15.8037,362700.0
2014-04-22 14:30:00,21.27,21.28,21.21,21.24,536000.0,15.8037,15.8111,15.7591,15.7814,536000.0
2014-04-22 15:00:00,21.25,21.25,21.18,21.18,314700.0,15.7888,15.7888,15.7368,15.7368,314700.0
2014-04-22 15:30:00,21.19,21.24,21.18,21.23,945300.0,15.7443,15.7814,15.7368,15.774,945300.0
2014-04-23 09:30:00,21.19,21.2,20.95,21.14,807400.0,15.7443,15.7517,15.5659,15.7071,807400.0
2014-04-23 10:00:00,21.13,21.2,21.06,21.19,581300.0,15.6997,15.7517,15.6477,15.7443,581300.0
2014-04-23 10:30:00,21.18,21.26,21.18,21.24,409500.0,15.7368,15.7963,15.7368,15.7814,409500.0
2014-04-23 11:00:00,21.24,21.26,21.12,21.2,505800.0,15.7814,15.7963,15.6922,15.7517,505800.0
2014-04-23 11:30:00,21.21,21.24,21.2,21.22,385500.0,15.7591,15.7814,15.7517,15.7665,385500.0
2014-04-23 12:00:00,21.22,21.24,21.17,21.19,448600.0,15.7665,15.7814,15.7294,15.7443,448600.0
2014-04-23 12:30:00,21.18,21.25,21.17,21.22,356300.0,15.7368,15.7888,15.7294,15.7665,356300.0
2014-04-23 13:00:00,21.22,21.22,21.18,21.2,212900.0,15.7665,15.7665,15.7368,15.7517,212900.0
2014-04-23 13:30:00,21.19,21.2,21.15,21.19,236800.0,15.7443,15.7517,15.7145,15.7443,236800.0
2014-04-23 14:00:00,21.18,21.19,21.17,21.18,254200.0,15.7368,15.7443,15.7294,15.7368,254200.0
2014-04-23 14:30:00,21.19,21.2,21.17,21.2,360700.0,15.7443,15.7517,15.7294,15.7517,360700.0
2014-04-23 15:00:00,21.2,21.23,21.18,21.18,441300.0,15.7517,15.774,15.7368,15.7368,441300.0
2014-04-23 15:30:00,21.18,21.19,21.12,21.16,1782700.0,15.7368,15.7443,15.6922,15.722,1782700.0
2014-04-24 09:30:00,21.3,21.3,21.03,21.2,819100.0,15.826,15.826,15.6254,15.7517,819100.0
2014-04-24 10:00:00,21.2,21.25,21.09,21.25,638100.0,15.7517,15.7888,15.67,15.7888,638100.0
2014-04-24 10:30:00,21.24,21.26,21.13,21.15,431300.0,15.7814,15.7963,15.6997,15.7145,431300.0
2014-04-24 11:00:00,21.16,21.34,21.15,21.28,580200.0,15.722,15.8557,15.7145,15.8111,580200.0
2014-04-24 11:30:00,21.28,21.31,21.21,21.27,395800.0,15.8111,15.8334,15.7591,15.8037,395800.0
2014-04-24 12:00:00,21.28,21.32,21.26,21.27,595300.0,15.8111,15.8408,15.7963,15.8037,595300.0
2014-04-24 12:30:00,21.27,21.29,21.25,21.29,188200.0,15.8037,15.8186,15.7888,15.8186,188200.0
2014-04-24 13:00:00,21.29,21.3,21.24,21.26,338200.0,15.8186,15.826,15.7814,15.7963,338200.0
2014-04-24 13:30:00,21.25,21.27,21.13,21.13,758500.0,15.7888,15.8037,15.6997,15.6997,758500.0
2014-04-24 14:00:00,21.14,21.16,21.11,21.13,349000.0,15.7071,15.722,15.6848,15.6997,349000.0
2014-04-24 14:30:00,21.14,21.19,21.12,21.19,313900.0,15.7071,15.7443,15.6922,15.7443,313900.0
2014-04-24 15:00:00,21.18,21.22,21.17,21.2,515400.0,15.7368,15.7665,15.7294,15.7517,515400.0
2014-04-24 15:30:00,21.2,21.21,21.14,21.2,981900.0,15.7517,15.7591,15.7071,15.7517,981900.0
2014-04-25 09:30:00,21.14,21.14,20.91,20.93,828500.0,15.7071,15.7071,15.5362,15.5511,828500.0
2014-04-25 10:00:00,20.92,21.09,20.86,21.05,823300.0,15.5436,15.67,15.4991,15.6402,823300.0
2014-04-25 10:30:00,21.05,21.05,20.92,20.94,689700.0,15.6402,15.6402,15.5436,15.5585,689700.0
2014-04-25 11:00:00,20.93,20.94,20.77,20.84,1197300.0,15.5511,15.5585,15.4322,15.4842,1197300.0
2014-04-25 11:30:00,20.84,20.93,20.82,20.82,1069400.0,15.4842,15.5511,15.4693,15.4693,1069400.0
2014-04-25 12:00:00,20.82,20.92,20.81,20.92,706200.0,15.4693,15.5436,15.4619,15.5436,706200.0
2014-04-25 12:30:00,20.92,20.92,20.82,20.82,892200.0,15.5436,15.5436,15.4693,15.4693,892200.0
2014-04-25 13:00:00,20.82,20.85,20.76,20.78,787800.0,15.4693,15.4916,15.4248,15.4396,787800.0
2014-04-25 13:30:00,20.77,20.78,20.67,20.75,1177200.0,15.4322,15.4396,15.3579,15.4173,1177200.0
2014-04-25 14:00:00,20.74,20.81,20.72,20.79,849700.0,15.4099,15.4619,15.395,15.4471,849700.0
2014-04-25 14:30:00,20.78,20.8,20.74,20.76,580100.0,15.4396,15.4545,15.4099,15.4248,580100.0
2014-04-25 15:00:00,20.76,20.8,20.75,20.8,883900.0,15.4248,15.4545,15.4173,15.4545,883900.0
2014-04-25 15:30:00,20.8,20.86,20.73,20.74,2217300.0,15.4545,15.4991,15.4025,15.4099,2217300.0
2014-04-28 09:30:00,21.3,21.3,20.35,21.02,2734800.0,15.826,15.826,15.1201,15.6179,2734800.0
2014-04-28 10:00:00,21.02,21.13,20.84,21.06,1553100.0,15.6179,15.6997,15.4842,15.6477,1553100.0
2014-04-28 10:30:00,21.05,21.15,20.84,20.88,1311000.0,15.6402,15.7145,15.4842,15.5139,1311000.0
2014-04-28 11:00:00,20.88,21.0,20.82,20.83,1073900.0,15.5139,15.6031,15.4693,15.4768,1073900.0
2014-04-28 11:30:00,20.83,20.89,20.66,20.73,1584200.0,15.4768,15.5214,15.3505,15.4025,1584200.0
2014-04-28 12:00:00,20.73,20.85,20.64,20.84,862000.0,15.4025,15.4916,15.3356,15.4842,862000.0
2014-04-28 12:30:00,20.84,20.88,20.75,20.78,685400.0,15.4842,15.5139,15.4173,15.4396,685400.0
2014-04-28 13:00:00,20.77,20.79,20.63,20.76,987500.0,15.4322,15.4471,15.3282,15.4248,987500.0
2014-04-28 13:30:00,20.76,20.83,20.67,20.78,773300.0,15.4248,15.4768,15.3579,15.4396,773300.0
2014-04-28 14:00:00,20.78,20.85,20.71,20.75,492900.0,15.4396,15.4916,15.3876,15.4173,492900.0
2014-04-28 14:30:00,20.75,20.85,20.75,20.78,524700.0,15.4173,15.4916,15.4173,15.4396,524700.0
2014-04-28 15:00:00,20.78,21.0,20.77,20.97,991100.0,15.4396,15.6031,15.4322,15.5808,991100.0
2014-04-28 15:30:00,20.97,21.05,20.94,20.96,1862700.0,15.5808,15.6402,15.5585,15.5734,1862700.0
2014-04-29 09:30:00,20.91,21.1,20.84,20.97,1069900.0,15.5362,15.6774,15.4842,15.5808,1069900.0
2014-04-29 10:00:00,20.97,21.05,20.83,20.89,996900.0,15.5808,15.6402,15.4768,15.5214,996900.0
2014-04-29 10:30:00,20.89,21.03,20.88,20.95,1132800.0,15.5214,15.6254,15.5139,15.5659,1132800.0
2014-04-29 11:00:00,20.95,21.05,20.92,21.03,721400.0,15.5659,15.6402,15.5436,15.6254,721400.0
2014-04-29 11:30:00,21.04,21.05,20.93,20.97,585500.0,15.6328,15.6402,15.5511,15.5808,585500.0
2014-04-29 12:00:00,20.97,20.98,20.89,20.89,645100.0,15.5808,15.5882,15.5214,15.5214,645100.0
2014-04-29 12:30:00,20.89,21.0,20.89,20.96,431100.0,15.5214,15.6031,15.5214,15.5734,431100.0
2014-04-29 13:00:00,20.97,20.99,20.9,20.94,691000.0,15.5808,15.5957,15.5288,15.5585,691000.0
2014-04-29 13:30:00,20.94,20.94,20.88,20.93,449000.0,15.5585,15.5585,15.5139,15.5511,449000.0
2014-04-29 14:00:00,20.93,20.93,20.89,20.91,518100.0,15.5511,15.5511,15.5214,15.5362,518100.0
2014-04-29 14:30:00,20.9,20.94,20.89,20.93,414600.0,15.5288,15.5585,15.5214,15.5511,414600.0
2014-04-29 15:00:00,20.93,20.95,20.9,20.93,816500.0,15.5511,15.5659,15.5288,15.5511,816500.0
2014-04-29 15:30:00,20.93,20.94,20.85,20.86,1844400.0,15.5511,15.5585,15.4916,15.4991,1844400.0
2014-04-30 09:30:00,20.12,20.75,20.12,20.65,1198900.0,14.9492,15.4173,14.9492,15.343,1198900.0
2014-04-30 10:00:00,20.66,20.88,20.57,20.86,1326700.0,15.3505,15.5139,15.2836,15.4991,1326700.0
2014-04-30 10:30:00,20.87,20.9,20.85,20.86,788300.0,15.5065,15.5288,15.4916,15.4991,788300.0
2014-04-30 11:00:00,20.86,20.9,20.83,20.88,741000.0,15.4991,15.5288,15.4768,15.5139,741000.0
2014-04-30 11:30:00,20.88,20.93,20.86,20.88,600000.0,15.5139,15.5511,15.4991,15.5139,600000.0
2014-04-30 12:00:00,20.88,20.94,20.87,20.92,346200.0,15.5139,15.5585,15.5065,15.5436,346200.0
2014-04-30 12:30:00,20.92,20.96,20.91,20.96,268200.0,15.5436,15.5734,15.5362,15.5734,268200.0
2014-04-30 13:00:00,20.96,20.97,20.94,20.94,277300.0,15.5734,15.5808,15.5585,15.5585,277300.0
2014-04-30 13:30:00,20.94,20.96,20.93,20.95,280900.0,15.5585,15.5734,15.5511,15.5659,280900.0
2014-04-30 14:00:00,20.95,20.98,20.87,20.91,719200.0,15.5659,15.5882,15.5065,15.5362,719200.0
2014-04-30 14:30:00,20.91,20.96,20.91,20.92,517100.0,15.5362,15.5734,15.5362,15.5436,517100.0
2014-04-30 15:00:00,20.93,20.94,20.87,20.91,496500.0,15.5511,15.5585,15.5065,15.5362,496500.0
2014-04-30 15:30:00,20.92,20.95,20.88,20.91,1691700.0,15.5436,15.5659,15.5139,15.5362,1691700.0
2014-05-01 09:30:00,20.91,21.07,20.88,20.93,1081800.0,15.5362,15.6551,15.5139,15.5511,1081800.0
2014-05-01 10:00:00,20.94,21.04,20.87,20.98,539900.0,15.5585,15.6328,15.5065,15.5882,539900.0
2014-05-01 10:30:00,20.97,21.2,20.97,21.19,880500.0,15.5808,15.7517,15.5808,15.7443,880500.0
2014-05-01 11:00:00,21.18,21.19,21.14,21.17,533400.0,15.7368,15.7443,15.7071,15.7294,533400.0
2014-05-01 11:30:00,21.16,21.23,21.16,21.19,572700.0,15.722,15.774,15.722,15.7443,572700.0
2014-05-01 12:00:00,21.19,21.24,21.18,21.19,563800.0,15.7443,15.7814,15.7368,15.7443,563800.0
2014-05-01 12:30:00,21.18,21.2,21.05,21.07,412900.0,15.7368,15.7517,15.6402,15.6551,412900.0
2014-05-01 13:00:00,21.07,21.13,21.05,21.07,329400.0,15.6551,15.6997,15.6402,15.6551,329400.0
2014-05-01 13:30:00,21.07,21.13,21.03,21.06,443400.0,15.6551,15.6997,15.6254,15.6477,443400.0
2014-05-01 14:00:00,21.05,21.1,21.04,21.09,361100.0,15.6402,15.6774,15.6328,15.67,361100.0
2014-05-01 14:30:00,21.09,21.1,21.01,21.04,300100.0,15.67,15.6774,15.6105,15.6328,300100.0
2014-05-01 15:00:00,21.04,21.08,21.01,21.06,489900.0,15.6328,15.6625,15.6105,15.6477,489900.0
2014-05-01 15:30:00,21.06,21.09,21.04,21.05,1270800.0,15.6477,15.67,15.6328,15.6402,1270800.0
2014-05-02 09:30:00,20.98,21.19,20.98,21.0,983800.0,15.5882,15.7443,15.5882,15.6031,983800.0
2014-05-02 10:00:00,20.99,21.12,20.99,21.09,1008500.0,15.5957,15.6922,15.5957,15.67,1008500.0
2014-05-02 10:30:00,21.09,21.14,21.0,21.03,477500.0,15.67,15.7071,15.6031,15.6254,477500.0
2014-05-02 11:00:00,21.03,21.04,20.95,21.02,638900.0,15.6254,15.6328,15.5659,15.6179,638900.0
2014-05-02 11:30:00,21.01,21.1,21.01,21.08,292200.0,15.6105,15.6774,15.6105,15.6625,292200.0
2014-05-02 12:00:00,21.08,21.11,21.06,21.09,195400.0,15.6625,15.6848,15.6477,15.67,195400.0
2014-05-02 12:30:00,21.09,21.11,21.05,21.1,311100.0,15.67,15.6848,15.6402,15.6774,311100.0
2014-05-02 13:00:00,21.1,21.11,21.07,21.08,189600.0,15.6774,15.6848,15.6551,15.6625,189600.0
2014-05-02 13:30:00,21.09,21.1,21.04,21.04,209700.0,15.67,15.6774,15.6328,15.6328,209700.0
2014-05-02 14:00:00,21.04,21.07,21.01,21.01,267400.0,15.6328,15.6551,15.6105,15.6105,267400.0
2014-05-02 14:30:00,21.02,21.07,21.01,21.05,294600.0,15.6179,15.6551,15.6105,15.6402,294600.0
2014-05-02 15:00:00,21.05,21.06,21.01,21.01,512300.0,15.6402,15.6477,15.6105,15.6105,512300.0
2014-05-02 15:30:00,21.01,21.03,20.97,20.98,1950700.0,15.6105,15.6254,15.5808,15.5882,1950700.0
2014-05-05 09:30:00,20.87,20.88,20.66,20.78,1171200.0,15.5065,15.5139,15.3505,15.4396,1171200.0
2014-05-05 10:00:00,20.79,20.86,20.73,20.73,791700.0,15.4471,15.4991,15.4025,15.4025,791700.0
2014-05-05 10:30:00,20.72,20.86,20.72,20.83,523200.0,15.395,15.4991,15.395,15.4768,523200.0
2014-05-05 11:00:00,20.83,20.84,20.8,20.82,464700.0,15.4768,15.4842,15.4545,15.4693,464700.0
2014-05-05 11:30:00,20.82,20.87,20.82,20.84,382400.0,15.4693,15.5065,15.4693,15.4842,382400.0
2014-05-05 12:00:00,20.84,20.89,20.84,20.85,405000.0,15.4842,15.5214,15.4842,15.4916,405000.0
2014-05-05 12:30:00,20.85,20.86,20.8,20.8,353000.0,15.4916,15.4991,15.4545,15.4545,353000.0
2014-05-05 13:00:00,20.8,20.85,20.8,20.82,404500.0,15.4545,15.4916,15.4545,15.4693,404500.0
2014-05-05 13:30:00,20.82,20.85,20.8,20.84,317000.0,15.4693,15.4916,15.4545,15.4842,317000.0
2014-05-05 14:00:00,20.84,20.85,20.82,20.85,343000.0,15.4842,15.4916,15.4693,15.4916,343000.0
2014-05-05 14:30:00,20.85,20.95,20.84,20.91,522900.0,15.4916,15.5659,15.4842,15.5362,522900.0
2014-05-05 15:00:00,20.92,20.96,20.89,20.93,640400.0,15.5436,15.5734,15.5214,15.5511,640400.0
2014-05-05 15:30:00,20.93,20.96,20.92,20.94,1522600.0,15.5511,15.5734,15.5436,15.5585,1522600.0
2014-05-06 09:30:00,20.93,20.94,20.69,20.82,1515500.0,15.5511,15.5585,15.3728,15.4693,1515500.0
2014-05-06 10:00:00,20.81,20.83,20.73,20.77,1111500.0,15.4619,15.4768,15.4025,15.4322,1111500.0
2014-05-06 10:30:00,20.78,20.8,20.68,20.68,671500.0,15.4396,15.4545,15.3653,15.3653,671500.0
2014-05-06 11:00:00,20.69,20.72,20.64,20.69,453000.0,15.3728,15.395,15.3356,15.3728,453000.0
2014-05-06 11:30:00,20.68,20.76,20.68,20.76,400700.0,15.3653,15.4248,15.3653,15.4248,400700.0
2014-05-06 12:00:00,20.76,20.77,20.7,20.72,413400.0,15.4248,15.4322,15.3802,15.395,413400.0
2014-05-06 12:30:00,20.71,20.74,20.7,20.71,340300.0,15.3876,15.4099,15.3802,15.3876,340300.0
2014-05-06 13:00:00,20.71,20.73,20.69,20.69,422700.0,15.3876,15.4025,15.3728,15.3728,422700.0
2014-05-06 13:30:00,20.69,20.71,20.65,20.66,561200.0,15.3728,15.3876,15.343,15.3505,561200.0
2014-05-06 14:00:00,20.67,20.67,20.62,20.65,815700.0,15.3579,15.3579,15.3207,15.343,815700.0
2014-05-06 14:30:00,20.65,20.68,20.63,20.65,507400.0,15.343,15.3653,15.3282,15.343,507400.0
2014-05-06 15:00:00,20.64,20.65,20.6,20.62,1017100.0,15.3356,15.343,15.3059,15.3207,1017100.0
2014-05-06 15:30:00,20.62,20.66,20.61,20.66,2021100.0,15.3207,15.3505,15.3133,15.3505,2021100.0
2014-05-07 09:30:00,20.7,20.87,20.69,20.74,1019800.0,15.3802,15.5065,15.3728,15.4099,1019800.0
2014-05-07 10:00:00,20.74,20.82,20.63,20.69,811000.0,15.4099,15.4693,15.3282,15.3728,811000.0
2014-05-07 10:30:00,20.69,20.79,20.69,20.72,639400.0,15.3728,15.4471,15.3728,15.395,639400.0
2014-05-07 11:00:00,20.72,20.8,20.7,20.73,498400.0,15.395,15.4545,15.3802,15.4025,498400.0
2014-05-07 11:30:00,20.73,20.84,20.73,20.79,673000.0,15.4025,15.4842,15.4025,15.4471,673000.0
2014-05-07 12:00:00,20.78,20.79,20.75,20.76,337500.0,15.4396,15.4471,15.4173,15.4248,337500.0
2014-05-07 12:30:00,20.75,20.78,20.69,20.71,381000.0,15.4173,15.4396,15.3728,15.3876,381000.0
2014-05-07 13:00:00,20.7,20.76,20.67,20.71,515200.0,15.3802,15.4248,15.3579,15.3876,515200.0
2014-05-07 13:30:00,20.71,20.77,20.67,20.68,331500.0,15.3876,15.4322,15.3579,15.3653,331500.0
2014-05-07 14:00:00,20.68,20.78,20.66,20.78,352500.0,15.3653,15.4396,15.3505,15.4396,352500.0
2014-05-07 14:30:00,20.78,20.8,20.76,20.79,441700.0,15.4396,15.4545,15.4248,15.4471,441700.0
2014-05-07 15:00:00,20.79,20.8,20.76,20.79,671600.0,15.4471,15.4545,15.4248,15.4471,671600.0
2014-05-07 15:30:00,20.79,20.88,20.78,20.87,1438800.0,15.4471,15.5139,15.4396,15.5065,1438800.0
2014-05-08 09:30:00,20.79,21.05,20.79,21.04,893500.0,15.4471,15.6402,15.4471,15.6328,893500.0
2014-05-08 10:00:00,21.04,21.13,21.04,21.07,710100.0,15.6328,15.6997,15.6328,15.6551,710100.0
2014-05-08 10:30:00,21.07,21.11,21.03,21.08,599900.0,15.6551,15.6848,15.6254,15.6625,599900.0
2014-05-08 11:00:00,21.08,21.12,21.05,21.07,538900.0,15.6625,15.6922,15.6402,15.6551,538900.0
2014-05-08 11:30:00,21.07,21.12,21.06,21.08,478500.0,15.6551,15.6922,15.6477,15.6625,478500.0
2014-05-08 12:00:00,21.09,21.12,21.08,21.1,403200.0,15.67,15.6922,15.6625,15.6774,403200.0
2014-05-08 12:30:00,21.1,21.11,21.02,21.05,457900.0,15.6774,15.6848,15.6179,15.6402,457900.0
2014-05-08 13:00:00,21.05,21.08,20.95,20.99,342700.0,15.6402,15.6625,15.5659,15.5957,342700.0
2014-05-08 13:30:00,21.0,21.0,20.94,20.96,311300.0,15.6031,15.6031,15.5585,15.5734,311300.0
2014-05-08 14:00:00,20.95,20.96,20.87,20.9,593700.0,15.5659,15.5734,15.5065,15.5288,593700.0
2014-05-08 14:30:00,20.9,20.91,20.77,20.8,649200.0,15.5288,15.5362,15.4322,15.4545,649200.0
2014-05-08 15:00:00,20.8,20.82,20.76,20.79,1212800.0,15.4545,15.4693,15.4248,15.4471,1212800.0
2014-05-08 15:30:00,20.78,20.84,20.77,20.81,1807700.0,15.4396,15.4842,15.4322,15.4619,1807700.0
2014-05-09 09:30:00,20.79,20.84,20.64,20.74,915600.0,15.4471,15.4842,15.3356,15.4099,915600.0
2014-05-09 10:00:00,20.74,20.82,20.68,20.71,701400.0,15.4099,15.4693,15.3653,15.3876,701400.0
2014-05-09 10:30:00,20.71,20.74,20.64,20.64,647500.0,15.3876,15.4099,15.3356,15.3356,647500.0
2014-05-09 11:00:00,20.64,20.69,20.61,20.66,641100.0,15.3356,15.3728,15.3133,15.3505,641100.0
2014-05-09 11:30:00,20.66,20.75,20.65,20.73,472600.0,15.3505,15.4173,15.343,15.4025,472600.0
2014-05-09 12:00:00,20.73,20.75,20.72,20.73,381400.0,15.4025,15.4173,15.395,15.4025,381400.0
2014-05-09 12:30:00,20.73,20.81,20.73,20.77,749800.0,15.4025,15.4619,15.4025,15.4322,749800.0
2014-05-09 13:00:00,20.76,20.77,20.72,20.72,170100.0,15.4248,15.4322,15.395,15.395,170100.0
2014-05-09 13:30:00,20.72,20.74,20.69,20.71,432800.0,15.395,15.4099,15.3728,15.3876,432800.0
2014-05-09 14:00:00,20.71,20.74,20.67,20.68,428400.0,15.3876,15.4099,15.3579,15.3653,428400.0
2014-05-09 14:30:00,20.68,20.7,20.67,20.69,497900.0,15.3653,15.3802,15.3579,15.3728,497900.0
2014-05-09 15:00:00,20.69,20.69,20.67,20.68,651700.0,15.3728,15.3728,15.3579,15.3653,651700.0
2014-05-09 15:30:00,20.68,20.79,20.67,20.78,6308500.0,15.3653,15.4471,15.3579,15.4396,6308500.0
2014-05-12 09:30:00,20.88,21.14,20.81,21.1,1023400.0,15.5139,15.7071,15.4619,15.6774,1023400.0
2014-05-12 10:00:00,21.11,21.16,21.09,21.14,921400.0,15.6848,15.722,15.67,15.7071,921400.0
2014-05-12 10:30:00,21.14,21.21,21.14,21.17,678900.0,15.7071,15.7591,15.7071,15.7294,678900.0
2014-05-12 11:00:00,21.18,21.25,21.17,21.24,610600.0,15.7368,15.7888,15.7294,15.7814,610600.0
2014-05-12 11:30:00,21.24,21.25,21.2,21.23,380800.0,15.7814,15.7888,15.7517,15.774,380800.0
2014-05-12 12:00:00,21.23,21.31,21.23,21.31,541300.0,15.774,15.8334,15.774,15.8334,541300.0
2014-05-12 12:30:00,21.3,21.31,21.24,21.28,407400.0,15.826,15.8334,15.7814,15.8111,407400.0
2014-05-12 13:00:00,21.28,21.35,21.27,21.34,453100.0,15.8111,15.8631,15.8037,15.8557,453100.0
2014-05-12 13:30:00,21.34,21.39,21.34,21.38,543900.0,15.8557,15.8929,15.8557,15.8854,543900.0
2014-05-12 14:00:00,21.38,21.41,21.34,21.35,517700.0,15.8854,15.9077,15.8557,15.8631,517700.0
2014-05-12 14:30:00,21.36,21.42,21.34,21.41,533700.0,15.8706,15.9151,15.8557,15.9077,533700.0
2014-05-12 15:00:00,21.41,21.42,21.38,21.41,624900.0,15.9077,15.9151,15.8854,15.9077,624900.0
2014-05-12 15:30:00,21.41,21.42,21.38,21.41,2247600.0,15.9077,15.9151,15.8854,15.9077,2247600.0
2014-05-13 09:30:00,21.48,21.68,21.48,21.57,1497600.0,15.9597,16.1083,15.9597,16.0266,1497600.0
2014-05-13 10:00:00,21.58,21.65,21.47,21.49,954800.0,16.034,16.086,15.9523,15.9672,954800.0
2014-05-13 10:30:00,21.49,21.51,21.44,21.45,751300.0,15.9672,15.982,15.93,15.9374,751300.0
2014-05-13 11:00:00,21.45,21.47,21.38,21.43,448700.0,15.9374,15.9523,15.8854,15.9226,448700.0
2014-05-13 11:30:00,21.43,21.44,21.31,21.34,623100.0,15.9226,15.93,15.8334,15.8557,623100.0
2014-05-13 12:00:00,21.33,21.39,21.32,21.38,420900.0,15.8483,15.8929,15.8408,15.8854,420900.0
2014-05-13 12:30:00,21.37,21.42,21.35,21.4,267200.0,15.878,15.9151,15.8631,15.9003,267200.0
2014-05-13 13:00:00,21.4,21.42,21.37,21.42,321300.0,15.9003,15.9151,15.878,15.9151,321300.0
2014-05-13 13:30:00,21.41,21.43,21.32,21.34,429300.0,15.9077,15.9226,15.8408,15.8557,429300.0
2014-05-13 14:00:00,21.34,21.36,21.31,21.32,417900.0,15.8557,15.8706,15.8334,15.8408,417900.0
2014-05-13 14:30:00,21.32,21.36,21.28,21.3,703100.0,15.8408,15.8706,15.8111,15.826,703100.0
2014-05-13 15:00:00,21.3,21.32,21.27,21.3,556900.0,15.826,15.8408,15.8037,15.826,556900.0
2014-05-13 15:30:00,21.3,21.33,21.28,21.31,1649100.0,15.826,15.8483,15.8111,15.8334,1649100.0
2014-05-14 09:30:00,21.31,21.38,21.23,21.33,712200.0,15.8334,15.8854,15.774,15.8483,712200.0
2014-05-14 10:00:00,21.33,21.36,21.25,21.28,448800.0,15.8483,15.8706,15.7888,15.8111,448800.0
2014-05-14 10:30:00,21.28,21.33,21.24,21.26,636200.0,15.8111,15.8483,15.7814,15.7963,636200.0
2014-05-14 11:00:00,21.26,21.3,21.24,21.28,316000.0,15.7963,15.826,15.7814,15.8111,316000.0
2014-05-14 11:30:00,21.29,21.3,21.26,21.27,268800.0,15.8186,15.826,15.7963,15.8037,268800.0
2014-05-14 12:00:00,21.27,21.28,21.21,21.23,275500.0,15.8037,15.8111,15.7591,15.774,275500.0
2014-05-14 12:30:00,21.23,21.26,21.22,21.23,252400.0,15.774,15.7963,15.7665,15.774,252400.0
2014-05-14 13:00:00,21.24,21.28,21.23,21.24,240500.0,15.7814,15.8111,15.774,15.7814,240500.0
2014-05-14 13:30:00,21.24,21.27,21.24,21.26,251400.0,15.7814,15.8037,15.7814,15.7963,251400.0
2014-05-14 14:00:00,21.26,21.26,21.22,21.25,277000.0,15.7963,15.7963,15.7665,15.7888,277000.0
2014-05-14 14:30:00,21.25,21.26,21.14,21.15,487800.0,15.7888,15.7963,15.7071,15.7145,487800.0
2014-05-14 15:00:00,21.15,21.17,21.12,21.17,413500.0,15.7145,15.7294,15.6922,15.7294,413500.0
2014-05-14 15:30:00,21.17,21.2,21.11,21.19,1379300.0,15.7294,15.7517,15.6848,15.7443,1379300.0
2014-05-15 09:30:00,21.17,21.23,21.08,21.12,743700.0,15.7294,15.774,15.6625,15.6922,743700.0
2014-05-15 10:00:00,21.11,21.12,20.96,21.04,678000.0,15.6848,15.6922,15.5734,15.6328,678000.0
2014-05-15 10:30:00,21.04,21.09,20.97,21.0,478600.0,15.6328,15.67,15.5808,15.6031,478600.0
2014-05-15 11:00:00,21.01,21.01,20.92,20.94,535500.0,15.6105,15.6105,15.5436,15.5585,535500.0
2014-05-15 11:30:00,20.94,20.96,20.86,20.89,1027900.0,15.5585,15.5734,15.4991,15.5214,1027900.0
2014-05-15 12:00:00,20.88,20.94,20.88,20.89,389500.0,15.5139,15.5585,15.5139,15.5214,389500.0
2014-05-15 12:30:00,20.9,20.91,20.85,20.87,485700.0,15.5288,15.5362,15.4916,15.5065,485700.0
2014-05-15 13:00:00,20.88,20.88,20.85,20.86,410400.0,15.5139,15.5139,15.4916,15.4991,410400.0
2014-05-15 13:30:00,20.87,20.92,20.85,20.92,846600.0,15.5065,15.5436,15.4916,15.5436,846600.0
2014-05-15 14:00:00,20.92,21.0,20.87,20.9,675400.0,15.5436,15.6031,15.5065,15.5288,675400.0
2014-05-15 14:30:00,20.91,20.96,20.9,20.94,483600.0,15.5362,15.5734,15.5288,15.5585,483600.0
2014-05-15 15:00:00,20.94,20.96,20.9,20.92,746500.0,15.5585,15.5734,15.5288,15.5436,746500.0
2014-05-15 15:30:00,20.93,21.0,20.92,20.97,1309900.0,15.5511,15.6031,15.5436,15.5808,1309900.0
2014-05-16 09:30:00,20.94,20.96,20.81,20.95,1193700.0,15.5585,15.5734,15.4619,15.5659,1193700.0
2014-05-16 10:00:00,20.96,20.97,20.84,20.9,494600.0,15.5734,15.5808,15.4842,15.5288,494600.0
2014-05-16 10:30:00,20.9,20.99,20.9,20.96,400600.0,15.5288,15.5957,15.5288,15.5734,400600.0
2014-05-16 11:00:00,20.96,21.1,20.95,21.07,624100.0,15.5734,15.6774,15.5659,15.6551,624100.0
2014-05-16 11:30:00,21.07,21.08,20.98,21.03,422000.0,15.6551,15.6625,15.5882,15.6254,422000.0
2014-05-16 12:00:00,21.02,21.04,20.95,20.97,260500.0,15.6179,15.6328,15.5659,15.5808,260500.0
2014-05-16 12:30:00,20.98,20.98,20.93,20.94,330900.0,15.5882,15.5882,15.5511,15.5585,330900.0
2014-05-16 13:00:00,20.94,20.95,20.88,20.92,471400.0,15.5585,15.5659,15.5139,15.5436,471400.0
2014-05-16 13:30:00,20.93,20.96,20.91,20.93,426700.0,15.5511,15.5734,15.5362,15.5511,426700.0
2014-05-16 14:00:00,20.93,20.99,20.9,20.96,653700.0,15.5511,15.5957,15.5288,15.5734,653700.0
2014-05-16 14:30:00,20.96,21.02,20.94,21.01,541700.0,15.5734,15.6179,15.5585,15.6105,541700.0
2014-05-16 15:00:00,21.01,21.02,20.95,20.95,915300.0,15.6105,15.6179,15.5659,15.5659,915300.0
2014-05-16 15:30:00,20.95,20.98,20.93,20.96,2849400.0,15.5659,15.5882,15.5511,15.5734,2849400.0
2014-05-19 09:30:00,20.91,20.99,20.87,20.98,713900.0,15.5362,15.5957,15.5065,15.5882,713900.0
2014-05-19 10:00:00,20.98,21.05,20.92,21.02,487900.0,15.5882,15.6402,15.5436,15.6179,487900.0
2014-05-19 10:30:00,21.02,21.1,21.0,21.09,503900.0,15.6179,15.6774,15.6031,15.67,503900.0
2014-05-19 11:00:00,21.09,21.17,21.08,21.11,421200.0,15.67,15.7294,15.6625,15.6848,421200.0
2014-05-19 11:30:00,21.1,21.15,21.1,21.14,200800.0,15.6774,15.7145,15.6774,15.7071,200800.0
2014-05-19 12:00:00,21.14,21.16,21.13,21.14,229200.0,15.7071,15.722,15.6997,15.7071,229200.0
2014-05-19 12:30:00,21.14,21.15,21.05,21.1,468100.0,15.7071,15.7145,15.6402,15.6774,468100.0
2014-05-19 13:00:00,21.1,21.11,21.07,21.09,299700.0,15.6774,15.6848,15.6551,15.67,299700.0
2014-05-19 13:30:00,21.09,21.14,21.08,21.14,267300.0,15.67,15.7071,15.6625,15.7071,267300.0
2014-05-19 14:00:00,21.13,21.16,21.12,21.14,432900.0,15.6997,15.722,15.6922,15.7071,432900.0
2014-05-19 14:30:00,21.14,21.17,21.14,21.15,316500.0,15.7071,15.7294,15.7071,15.7145,316500.0
2014-05-19 15:00:00,21.16,21.16,21.12,21.16,352500.0,15.722,15.722,15.6922,15.722,352500.0
2014-05-19 15:30:00,21.16,21.19,21.12,21.12,1259300.0,15.722,15.7443,15.6922,15.6922,1259300.0
2014-05-20 09:30:00,21.14,21.18,21.06,21.13,543700.0,15.7071,15.7368,15.6477,15.6997,543700.0
2014-05-20 10:00:00,21.13,21.13,21.03,21.03,624100.0,15.6997,15.6997,15.6254,15.6254,624100.0
2014-05-20 10:30:00,21.04,21.07,21.02,21.05,585500.0,15.6328,15.6551,15.6179,15.6402,585500.0
2014-05-20 11:00:00,21.04,21.07,21.03,21.05,491800.0,15.6328,15.6551,15.6254,15.6402,491800.0
2014-05-20 11:30:00,21.05,21.13,21.05,21.07,468800.0,15.6402,15.6997,15.6402,15.6551,468800.0
2014-05-20 12:00:00,21.07,21.07,20.96,21.01,553600.0,15.6551,15.6551,15.5734,15.6105,553600.0
2014-05-20 12:30:00,21.01,21.02,20.97,21.0,292700.0,15.6105,15.6179,15.5808,15.6031,292700.0
2014-05-20 13:00:00,20.99,21.0,20.91,20.96,226400.0,15.5957,15.6031,15.5362,15.5734,226400.0
2014-05-20 13:30:00,20.97,20.98,20.89,20.93,418900.0,15.5808,15.5882,15.5214,15.5511,418900.0
2014-05-20 14:00:00,20.93,21.02,20.93,21.0,365800.0,15.5511,15.6179,15.5511,15.6031,365800.0
2014-05-20 14:30:00,21.0,21.01,20.97,21.0,383200.0,15.6031,15.6105,15.5808,15.6031,383200.0
2014-05-20 15:00:00,20.99,21.07,20.99,21.07,575500.0,15.5957,15.6551,15.5957,15.6551,575500.0
2014-05-20 15:30:00,21.07,21.11,21.06,21.08,1288800.0,15.6551,15.6848,15.6477,15.6625,1288800.0
2014-05-21 09:30:00,21.11,21.23,21.1,21.19,710800.0,15.6848,15.774,15.6774,15.7443,710800.0
2014-05-21 10:00:00,21.19,21.28,21.18,21.28,383100.0,15.7443,15.8111,15.7368,15.8111,383100.0
2014-05-21 10:30:00,21.28,21.31,21.22,21.23,465600.0,15.8111,15.8334,15.7665,15.774,465600.0
2014-05-21 11:00:00,21.22,21.29,21.2,21.2,283700.0,15.7665,15.8186,15.7517,15.7517,283700.0
2014-05-21 11:30:00,21.21,21.24,21.16,21.17,301800.0,15.7591,15.7814,15.722,15.7294,301800.0
2014-05-21 12:00:00,21.17,21.22,21.16,21.17,615900.0,15.7294,15.7665,15.722,15.7294,615900.0
2014-05-21 12:30:00,21.18,21.19,21.01,21.08,849500.0,15.7368,15.7443,15.6105,15.6625,849500.0
2014-05-21 13:00:00,21.08,21.14,20.98,21.02,649100.0,15.6625,15.7071,15.5882,15.6179,649100.0
2014-05-21 13:30:00,21.03,21.11,21.03,21.09,258400.0,15.6254,15.6848,15.6254,15.67,258400.0
2014-05-21 14:00:00,21.1,21.14,21.04,21.07,386300.0,15.6774,15.7071,15.6328,15.6551,386300.0
2014-05-21 14:30:00,21.08,21.1,21.05,21.09,345200.0,15.6625,15.6774,15.6402,15.67,345200.0
2014-05-21 15:00:00,21.09,21.17,21.07,21.16,477500.0,15.67,15.7294,15.6551,15.722,477500.0
2014-05-21 15:30:00,21.16,21.17,21.14,21.15,912100.0,15.722,15.7294,15.7071,15.7145,912100.0
2014-05-22 09:30:00,21.19,21.41,21.16,21.31,874000.0,15.7443,15.9077,15.722,15.8334,874000.0
2014-05-22 10:00:00,21.31,21.33,21.18,21.27,575500.0,15.8334,15.8483,15.7368,15.8037,575500.0
2014-05-22 10:30:00,21.27,21.32,21.2,21.27,691000.0,15.8037,15.8408,15.7517,15.8037,691000.0
2014-05-22 11:00:00,21.27,21.3,21.23,21.26,291700.0,15.8037,15.826,15.774,15.7963,291700.0
2014-05-22 11:30:00,21.26,21.32,21.25,21.27,329300.0,15.7963,15.8408,15.7888,15.8037,329300.0
2014-05-22 12:00:00,21.27,21.31,21.24,21.26,324400.0,15.8037,15.8334,15.7814,15.7963,324400.0
2014-05-22 12:30:00,21.26,21.28,21.23,21.24,252300.0,15.7963,15.8111,15.774,15.7814,252300.0
2014-05-22 13:00:00,21.24,21.28,21.22,21.28,264900.0,15.7814,15.8111,15.7665,15.8111,264900.0
2014-05-22 13:30:00,21.27,21.32,21.26,21.29,276700.0,15.8037,15.8408,15.7963,15.8186,276700.0
2014-05-22 14:00:00,21.3,21.33,21.29,21.32,214700.0,15.826,15.8483,15.8186,15.8408,214700.0
2014-05-22 14:30:00,21.32,21.35,21.31,21.34,324100.0,15.8408,15.8631,15.8334,15.8557,324100.0
2014-05-22 15:00:00,21.34,21.34,21.28,21.28,411100.0,15.8557,15.8557,15.8111,15.8111,411100.0
2014-05-22 15:30:00,21.28,21.31,21.22,21.22,963400.0,15.8111,15.8334,15.7665,15.7665,963400.0
2014-05-23 09:30:00,21.22,21.4,21.15,21.38,693100.0,15.7665,15.9003,15.7145,15.8854,693100.0
2014-05-23 10:00:00,21.39,21.42,21.35,21.42,447900.0,15.8929,15.9151,15.8631,15.9151,447900.0
2014-05-23 10:30:00,21.42,21.46,21.37,21.4,604400.0,15.9151,15.9449,15.878,15.9003,604400.0
2014-05-23 11:00:00,21.4,21.41,21.36,21.38,439000.0,15.9003,15.9077,15.8706,15.8854,439000.0
2014-05-23 11:30:00,21.38,21.39,21.27,21.29,382200.0,15.8854,15.8929,15.8037,15.8186,382200.0
2014-05-23 12:00:00,21.3,21.33,21.29,21.31,246900.0,15.826,15.8483,15.8186,15.8334,246900.0
2014-05-23 12:30:00,21.31,21.34,21.28,21.34,224900.0,15.8334,15.8557,15.8111,15.8557,224900.0
2014-05-23 13:00:00,21.34,21.36,21.32,21.36,269200.0,15.8557,15.8706,15.8408,15.8706,269200.0
2014-05-23 13:30:00,21.35,21.38,21.3,21.3,328300.0,15.8631,15.8854,15.826,15.826,328300.0
2014-05-23 14:00:00,21.3,21.32,21.23,21.25,621800.0,15.826,15.8408,15.774,15.7888,621800.0
2014-05-23 14:30:00,21.25,21.3,21.25,21.29,373700.0,15.7888,15.826,15.7888,15.8186,373700.0
2014-05-23 15:00:00,21.3,21.31,21.27,21.3,431800.0,15.826,15.8334,15.8037,15.826,431800.0
2014-05-23 15:30:00,21.3,21.34,21.3,21.32,927200.0,15.826,15.8557,15.826,15.8408,927200.0
2014-05-27 09:30:00,21.42,21.57,21.31,21.57,1300600.0,15.9151,16.0266,15.8334,16.0266,1300600.0
2014-05-27 10:00:00,21.56,21.6,21.55,21.58,644900.0,16.0192,16.0489,16.0117,16.034,644900.0
2014-05-27 10:30:00,21.58,21.6,21.54,21.57,590200.0,16.034,16.0489,16.0043,16.0266,590200.0
2014-05-27 11:00:00,21.57,21.59,21.51,21.51,514300.0,16.0266,16.0415,15.982,15.982,514300.0
2014-05-27 11:30:00,21.51,21.54,21.48,21.48,416500.0,15.982,16.0043,15.9597,15.9597,416500.0
2014-05-27 12:00:00,21.48,21.53,21.48,21.51,448700.0,15.9597,15.9969,15.9597,15.982,448700.0
2014-05-27 12:30:00,21.51,21.51,21.45,21.46,460300.0,15.982,15.982,15.9374,15.9449,460300.0
2014-05-27 13:00:00,21.47,21.48,21.42,21.48,440200.0,15.9523,15.9597,15.9151,15.9597,440200.0
2014-05-27 13:30:00,21.47,21.48,21.44,21.47,402600.0,15.9523,15.9597,15.93,15.9523,402600.0
2014-05-27 14:00:00,21.47,21.49,21.43,21.49,337100.0,15.9523,15.9672,15.9226,15.9672,337100.0
2014-05-27 14:30:00,21.48,21.5,21.44,21.49,665300.0,15.9597,15.9746,15.93,15.9672,665300.0
2014-05-27 15:00:00,21.48,21.5,21.46,21.49,475500.0,15.9597,15.9746,15.9449,15.9672,475500.0
2014-05-27 15:30:00,21.48,21.5,21.44,21.45,1437200.0,15.9597,15.9746,15.93,15.9374,1437200.0
2014-05-28 09:30:00,21.44,21.56,21.36,21.48,1210300.0,16.0049,16.0945,15.9452,16.0348,1210300.0
2014-05-28 10:00:00,21.48,21.48,21.41,21.43,392600.0,16.0348,16.0348,15.9825,15.9975,392600.0
2014-05-28 10:30:00,21.43,21.43,21.34,21.36,410800.0,15.9975,15.9975,15.9303,15.9452,410800.0
2014-05-28 11:00:00,21.36,21.42,21.35,21.37,267000.0,15.9452,15.99,15.9378,15.9527,267000.0
2014-05-28 11:30:00,21.37,21.44,21.37,21.39,370600.0,15.9527,16.0049,15.9527,15.9676,370600.0
2014-05-28 12:00:00,21.39,21.39,21.34,21.36,234600.0,15.9676,15.9676,15.9303,15.9452,234600.0
2014-05-28 12:30:00,21.35,21.36,21.32,21.34,236700.0,15.9378,15.9452,15.9154,15.9303,236700.0
2014-05-28 13:00:00,21.34,21.35,21.33,21.33,145600.0,15.9303,15.9378,15.9228,15.9228,145600.0
2014-05-28 13:30:00,21.33,21.39,21.31,21.37,353300.0,15.9228,15.9676,15.9079,15.9527,353300.0
2014-05-28 14:00:00,21.37,21.39,21.32,21.33,493300.0,15.9527,15.9676,15.9154,15.9228,493300.0
2014-05-28 14:30:00,21.33,21.33,21.27,21.33,401600.0,15.9228,15.9228,15.878,15.9228,401600.0
2014-05-28 15:00:00,21.33,21.34,21.31,21.34,450900.0,15.9228,15.9303,15.9079,15.9303,450900.0
2014-05-28 15:30:00,21.34,21.34,21.26,21.27,974000.0,15.9303,15.9303,15.8706,15.878,974000.0
2014-05-29 09:30:00,21.37,21.5,21.36,21.39,689400.0,15.9527,16.0497,15.9452,15.9676,689400.0
2014-05-29 10:00:00,21.39,21.4,21.27,21.34,1014000.0,15.9676,15.9751,15.878,15.9303,1014000.0
2014-05-29 10:30:00,21.33,21.39,21.31,21.36,390500.0,15.9228,15.9676,15.9079,15.9452,390500.0
2014-05-29 11:00:00,21.36,21.39,21.34,21.38,315500.0,15.9452,15.9676,15.9303,15.9601,315500.0
2014-05-29 11:30:00,21.39,21.41,21.36,21.36,237500.0,15.9676,15.9825,15.9452,15.9452,237500.0
2014-05-29 12:00:00,21.37,21.4,21.34,21.37,320900.0,15.9527,15.9751,15.9303,15.9527,320900.0
2014-05-29 12:30:00,21.37,21.38,21.36,21.37,88400.0,15.9527,15.9601,15.9452,15.9527,88400.0
2014-05-29 13:00:00,21.37,21.37,21.33,21.34,143100.0,15.9527,15.9527,15.9228,15.9303,143100.0
2014-05-29 13:30:00,21.34,21.36,21.33,21.36,143700.0,15.9303,15.9452,15.9228,15.9452,143700.0
2014-05-29 14:00:00,21.36,21.37,21.35,21.37,154400.0,15.9452,15.9527,15.9378,15.9527,154400.0
2014-05-29 14:30:00,21.37,21.42,21.36,21.39,247300.0,15.9527,15.99,15.9452,15.9676,247300.0
2014-05-29 15:00:00,21.38,21.41,21.38,21.41,279300.0,15.9601,15.9825,15.9601,15.9825,279300.0
2014-05-29 15:30:00,21.41,21.41,21.39,21.39,944600.0,15.9825,15.9825,15.9676,15.9676,944600.0
2014-05-30 09:30:00,21.35,21.45,21.33,21.37,337300.0,15.9378,16.0124,15.9228,15.9527,337300.0
2014-05-30 10:00:00,21.36,21.43,21.36,21.4,255000.0,15.9452,15.9975,15.9452,15.9751,255000.0
2014-05-30 10:30:00,21.41,21.42,21.35,21.38,366400.0,15.9825,15.99,15.9378,15.9601,366400.0
2014-05-30 11:00:00,21.39,21.41,21.36,21.39,273500.0,15.9676,15.9825,15.9452,15.9676,273500.0
2014-05-30 11:30:00,21.39,21.41,21.38,21.39,318600.0,15.9676,15.9825,15.9601,15.9676,318600.0
2014-05-30 12:00:00,21.39,21.41,21.34,21.36,327600.0,15.9676,15.9825,15.9303,15.9452,327600.0
2014-05-30 12:30:00,21.36,21.36,21.27,21.28,298300.0,15.9452,15.9452,15.878,15.8855,298300.0
2014-05-30 13:00:00,21.28,21.3,21.25,21.26,270800.0,15.8855,15.9004,15.8631,15.8706,270800.0
2014-05-30 13:30:00,21.26,21.27,21.23,21.27,242000.0,15.8706,15.878,15.8482,15.878,242000.0
2014-05-30 14:00:00,21.26,21.31,21.26,21.3,305800.0,15.8706,15.9079,15.8706,15.9004,305800.0
2014-05-30 14:30:00,21.3,21.31,21.27,21.28,258400.0,15.9004,15.9079,15.878,15.8855,258400.0
2014-05-30 15:00:00,21.27,21.28,21.25,21.28,287100.0,15.878,15.8855,15.8631,15.8855,287100.0
2014-05-30 15:30:00,21.28,21.37,21.27,21.29,2160800.0,15.8855,15.9527,15.878,15.893,2160800.0
2014-06-02 09:30:00,21.29,21.44,21.26,21.34,482700.0,15.893,16.0049,15.8706,15.9303,482700.0
2014-06-02 10:00:00,21.34,21.35,21.25,21.33,345100.0,15.9303,15.9378,15.8631,15.9228,345100.0
2014-06-02 10:30:00,21.33,21.38,21.29,21.36,312400.0,15.9228,15.9601,15.893,15.9452,312400.0
2014-06-02 11:00:00,21.36,21.46,21.34,21.46,428700.0,15.9452,16.0199,15.9303,16.0199,428700.0
2014-06-02 11:30:00,21.45,21.47,21.4,21.44,290100.0,16.0124,16.0273,15.9751,16.0049,290100.0
2014-06-02 12:00:00,21.44,21.45,21.39,21.41,271100.0,16.0049,16.0124,15.9676,15.9825,271100.0
2014-06-02 12:30:00,21.41,21.43,21.38,21.38,301100.0,15.9825,15.9975,15.9601,15.9601,301100.0
2014-06-02 13:00:00,21.39,21.4,21.34,21.35,292300.0,15.9676,15.9751,15.9303,15.9378,292300.0
2014-06-02 13:30:00,21.35,21.37,21.34,21.36,276500.0,15.9378,15.9527,15.9303,15.9452,276500.0
2014-06-02 14:00:00,21.36,21.39,21.33,21.38,391800.0,15.9452,15.9676,15.9228,15.9601,391800.0
2014-06-02 14:30:00,21.37,21.41,21.34,21.35,381800.0,15.9527,15.9825,15.9303,15.9378,381800.0
2014-06-02 15:00:00,21.35,21.37,21.3,21.35,464700.0,15.9378,15.9527,15.9004,15.9378,464700.0
2014-06-02 15:30:00,21.35,21.37,21.29,21.3,1468200.0,15.9378,15.9527,15.893,15.9004,1468200.0
2014-06-03 09:30:00,21.23,21.38,21.22,21.35,636300.0,15.8482,15.9601,15.8407,15.9378,636300.0
2014-06-03 10:00:00,21.35,21.39,21.32,21.34,456600.0,15.9378,15.9676,15.9154,15.9303,456600.0
2014-06-03 10:30:00,21.34,21.36,21.27,21.3,351300.0,15.9303,15.9452,15.878,15.9004,351300.0
2014-06-03 11:00:00,21.31,21.35,21.3,21.34,516500.0,15.9079,15.9378,15.9004,15.9303,516500.0
2014-06-03 11:30:00,21.33,21.35,21.28,21.31,250800.0,15.9228,15.9378,15.8855,15.9079,250800.0
2014-06-03 12:00:00,21.3,21.35,21.3,21.35,202600.0,15.9004,15.9378,15.9004,15.9378,202600.0
2014-06-03 12:30:00,21.35,21.36,21.34,21.36,173800.0,15.9378,15.9452,15.9303,15.9452,173800.0
2014-06-03 13:00:00,21.36,21.37,21.34,21.37,227800.0,15.9452,15.9527,15.9303,15.9527,227800.0
2014-06-03 13:30:00,21.37,21.38,21.34,21.37,296300.0,15.9527,15.9601,15.9303,15.9527,296300.0
2014-06-03 14:00:00,21.37,21.4,21.34,21.39,372500.0,15.9527,15.9751,15.9303,15.9676,372500.0
2014-06-03 14:30:00,21.39,21.41,21.34,21.35,467000.0,15.9676,15.9825,15.9303,15.9378,467000.0
2014-06-03 15:00:00,21.35,21.41,21.34,21.41,233900.0,15.9378,15.9825,15.9303,15.9825,233900.0
2014-06-03 15:30:00,21.41,21.43,21.39,21.42,1017400.0,15.9825,15.9975,15.9676,15.99,1017400.0
2014-06-04 09:30:00,21.36,21.42,21.29,21.4,502600.0,15.9452,15.99,15.893,15.9751,502600.0
2014-06-04 10:00:00,21.39,21.41,21.33,21.36,294000.0,15.9676,15.9825,15.9228,15.9452,294000.0
2014-06-04 10:30:00,21.36,21.42,21.34,21.42,245100.0,15.9452,15.99,15.9303,15.99,245100.0
2014-06-04 11:00:00,21.42,21.43,21.38,21.4,669100.0,15.99,15.9975,15.9601,15.9751,669100.0
2014-06-04 11:30:00,21.41,21.42,21.39,21.4,226200.0,15.9825,15.99,15.9676,15.9751,226200.0
2014-06-04 12:00:00,21.41,21.43,21.41,21.43,252800.0,15.9825,15.9975,15.9825,15.9975,252800.0
2014-06-04 12:30:00,21.43,21.44,21.42,21.43,123900.0,15.9975,16.0049,15.99,15.9975,123900.0
2014-06-04 13:00:00,21.43,21.44,21.41,21.42,172100.0,15.9975,16.0049,15.9825,15.99,172100.0
2014-06-04 13:30:00,21.42,21.42,21.4,21.4,192000.0,15.99,15.99,15.9751,15.9751,192000.0
2014-06-04 14:00:00,21.4,21.41,21.38,21.38,296400.0,15.9751,15.9825,15.9601,15.9601,296400.0
2014-06-04 14:30:00,21.39,21.39,21.37,21.38,209200.0,15.9676,15.9676,15.9527,15.9601,209200.0
2014-06-04 15:00:00,21.38,21.38,21.37,21.38,199100.0,15.9601,15.9601,15.9527,15.9601,199100.0
2014-06-04 15:30:00,21.38,21.4,21.36,21.36,754500.0,15.9601,15.9751,15.9452,15.9452,754500.0
2014-06-05 09:30:00,21.38,21.48,21.3,21.31,666400.0,15.9601,16.0348,15.9004,15.9079,666400.0
2014-06-05 10:00:00,21.32,21.38,21.27,21.38,355500.0,15.9154,15.9601,15.878,15.9601,355500.0
2014-06-05 10:30:00,21.38,21.41,21.34,21.37,320700.0,15.9601,15.9825,15.9303,15.9527,320700.0
2014-06-05 11:00:00,21.36,21.43,21.36,21.39,341500.0,15.9452,15.9975,15.9452,15.9676,341500.0
2014-06-05 11:30:00,21.39,21.47,21.37,21.47,355500.0,15.9676,16.0273,15.9527,16.0273,355500.0
2014-06-05 12:00:00,21.47,21.5,21.46,21.5,240400.0,16.0273,16.0497,16.0199,16.0497,240400.0
2014-06-05 12:30:00,21.5,21.57,21.49,21.52,307600.0,16.0497,16.102,16.0423,16.0647,307600.0
2014-06-05 13:00:00,21.53,21.55,21.5,21.51,175100.0,16.0721,16.087,16.0497,16.0572,175100.0
2014-06-05 13:30:00,21.52,21.54,21.5,21.53,551600.0,16.0647,16.0796,16.0497,16.0721,551600.0
2014-06-05 14:00:00,21.53,21.59,21.52,21.57,345800.0,16.0721,16.1169,16.0647,16.102,345800.0
2014-06-05 14:30:00,21.57,21.59,21.54,21.54,296100.0,16.102,16.1169,16.0796,16.0796,296100.0
2014-06-05 15:00:00,21.54,21.56,21.53,21.54,330200.0,16.0796,16.0945,16.0721,16.0796,330200.0
2014-06-05 15:30:00,21.54,21.58,21.53,21.57,925100.0,16.0796,16.1094,16.0721,16.102,925100.0
2014-06-06 09:30:00,21.59,21.71,21.55,21.71,436800.0,16.1169,16.2065,16.087,16.2065,436800.0
2014-06-06 10:00:00,21.71,21.73,21.64,21.67,498700.0,16.2065,16.2214,16.1542,16.1766,498700.0
2014-06-06 10:30:00,21.67,21.67,21.62,21.67,241500.0,16.1766,16.1766,16.1393,16.1766,241500.0
2014-06-06 11:00:00,21.67,21.67,21.63,21.67,404900.0,16.1766,16.1766,16.1468,16.1766,404900.0
2014-06-06 11:30:00,21.67,21.67,21.62,21.65,309000.0,16.1766,16.1766,16.1393,16.1617,309000.0
2014-06-06 12:00:00,21.65,21.66,21.63,21.64,358000.0,16.1617,16.1692,16.1468,16.1542,358000.0
2014-06-06 12:30:00,21.64,21.66,21.62,21.63,314400.0,16.1542,16.1692,16.1393,16.1468,314400.0
2014-06-06 13:00:00,21.63,21.65,21.54,21.54,691900.0,16.1468,16.1617,16.0796,16.0796,691900.0
2014-06-06 13:30:00,21.55,21.56,21.47,21.49,674000.0,16.087,16.0945,16.0273,16.0423,674000.0
2014-06-06 14:00:00,21.49,21.55,21.49,21.49,572200.0,16.0423,16.087,16.0423,16.0423,572200.0
2014-06-06 14:30:00,21.49,21.56,21.49,21.55,442900.0,16.0423,16.0945,16.0423,16.087,442900.0
2014-06-06 15:00:00,21.55,21.6,21.55,21.6,466000.0,16.087,16.1244,16.087,16.1244,466000.0
2014-06-06 15:30:00,21.59,21.6,21.56,21.58,1065600.0,16.1169,16.1244,16.0945,16.1094,1065600.0
2014-06-09 09:30:00,21.52,21.6,21.46,21.57,547500.0,16.0647,16.1244,16.0199,16.102,547500.0
2014-06-09 10:00:00,21.57,21.59,21.48,21.54,386100.0,16.102,16.1169,16.0348,16.0796,386100.0
2014-06-09 10:30:00,21.53,21.55,21.51,21.55,303500.0,16.0721,16.087,16.0572,16.087,303500.0
2014-06-09 11:00:00,21.55,21.59,21.54,21.58,373100.0,16.087,16.1169,16.0796,16.1094,373100.0
2014-06-09 11:30:00,21.59,21.59,21.54,21.55,383300.0,16.1169,16.1169,16.0796,16.087,383300.0
2014-06-09 12:00:00,21.54,21.56,21.53,21.54,178200.0,16.0796,16.0945,16.0721,16.0796,178200.0
2014-06-09 12:30:00,21.54,21.55,21.53,21.55,190100.0,16.0796,16.087,16.0721,16.087,190100.0
2014-06-09 13:00:00,21.55,21.55,21.48,21.49,196300.0,16.087,16.087,16.0348,16.0423,196300.0
2014-06-09 13:30:00,21.49,21.49,21.43,21.45,431200.0,16.0423,16.0423,15.9975,16.0124,431200.0
2014-06-09 14:00:00,21.44,21.45,21.38,21.39,276800.0,16.0049,16.0124,15.9601,15.9676,276800.0
2014-06-09 14:30:00,21.38,21.44,21.36,21.44,323300.0,15.9601,16.0049,15.9452,16.0049,323300.0
2014-06-09 15:00:00,21.44,21.46,21.42,21.45,334900.0,16.0049,16.0199,15.99,16.0124,334900.0
2014-06-09 15:30:00,21.45,21.46,21.43,21.46,962700.0,16.0124,16.0199,15.9975,16.0199,962700.0
2014-06-10 09:30:00,21.45,21.48,21.35,21.39,689400.0,16.0124,16.0348,15.9378,15.9676,689400.0
2014-06-10 10:00:00,21.38,21.41,21.36,21.37,644400.0,15.9601,15.9825,15.9452,15.9527,644400.0
2014-06-10 10:30:00,21.38,21.49,21.37,21.47,305700.0,15.9601,16.0423,15.9527,16.0273,305700.0
2014-06-10 11:00:00,21.48,21.48,21.39,21.42,390000.0,16.0348,16.0348,15.9676,15.99,390000.0
2014-06-10 11:30:00,21.42,21.43,21.39,21.39,437000.0,15.99,15.9975,15.9676,15.9676,437000.0
2014-06-10 12:00:00,21.39,21.43,21.37,21.43,450500.0,15.9676,15.9975,15.9527,15.9975,450500.0
2014-06-10 12:30:00,21.42,21.47,21.42,21.46,304800.0,15.99,16.0273,15.99,16.0199,304800.0
2014-06-10 13:00:00,21.47,21.49,21.43,21.44,341200.0,16.0273,16.0423,15.9975,16.0049,341200.0
2014-06-10 13:30:00,21.44,21.44,21.41,21.44,286000.0,16.0049,16.0049,15.9825,16.0049,286000.0
2014-06-10 14:00:00,21.44,21.49,21.43,21.48,242900.0,16.0049,16.0423,15.9975,16.0348,242900.0
2014-06-10 14:30:00,21.48,21.49,21.47,21.48,179700.0,16.0348,16.0423,16.0273,16.0348,179700.0
2014-06-10 15:00:00,21.48,21.54,21.47,21.53,589600.0,16.0348,16.0796,16.0273,16.0721,589600.0
2014-06-10 15:30:00,21.53,21.58,21.5,21.57,1653200.0,16.0721,16.1094,16.0497,16.102,1653200.0
2014-06-11 09:30:00,21.5,21.6,21.44,21.57,383400.0,16.0497,16.1244,16.0049,16.102,383400.0
2014-06-11 10:00:00,21.57,21.6,21.54,21.56,275700.0,16.102,16.1244,16.0796,16.0945,275700.0
2014-06-11 10:30:00,21.55,21.55,21.49,21.53,533600.0,16.087,16.087,16.0423,16.0721,533600.0
2014-06-11 11:00:00,21.52,21.58,21.51,21.57,441900.0,16.0647,16.1094,16.0572,16.102,441900.0
2014-06-11 11:30:00,21.57,21.6,21.56,21.59,334200.0,16.102,16.1244,16.0945,16.1169,334200.0
2014-06-11 12:00:00,21.6,21.61,21.57,21.59,177700.0,16.1244,16.1318,16.102,16.1169,177700.0
2014-06-11 12:30:00,21.59,21.6,21.58,21.6,217300.0,16.1169,16.1244,16.1094,16.1244,217300.0
2014-06-11 13:00:00,21.6,21.6,21.52,21.54,228500.0,16.1244,16.1244,16.0647,16.0796,228500.0
2014-06-11 13:30:00,21.53,21.55,21.48,21.48,292100.0,16.0721,16.087,16.0348,16.0348,292100.0
2014-06-11 14:00:00,21.48,21.49,21.4,21.47,579600.0,16.0348,16.0423,15.9751,16.0273,579600.0
2014-06-11 14:30:00,21.47,21.48,21.45,21.46,282100.0,16.0273,16.0348,16.0124,16.0199,282100.0
2014-06-11 15:00:00,21.46,21.5,21.45,21.5,434200.0,16.0199,16.0497,16.0124,16.0497,434200.0
2014-06-11 15:30:00,21.5,21.52,21.44,21.46,815600.0,16.0497,16.0647,16.0049,16.0199,815600.0
2014-06-12 09:30:00,21.44,21.47,21.38,21.39,909500.0,16.0049,16.0273,15.9601,15.9676,909500.0
2014-06-12 10:00:00,21.39,21.44,21.34,21.37,705600.0,15.9676,16.0049,15.9303,15.9527,705600.0
2014-06-12 10:30:00,21.37,21.37,21.24,21.32,740800.0,15.9527,15.9527,15.8556,15.9154,740800.0
2014-06-12 11:00:00,21.32,21.33,21.28,21.32,339400.0,15.9154,15.9228,15.8855,15.9154,339400.0
2014-06-12 11:30:00,21.32,21.33,21.27,21.3,288900.0,15.9154,15.9228,15.878,15.9004,288900.0
2014-06-12 12:00:00,21.3,21.34,21.26,21.3,420800.0,15.9004,15.9303,15.8706,15.9004,420800.0
2014-06-12 12:30:00,21.31,21.31,21.23,21.27,291700.0,15.9079,15.9079,15.8482,15.878,291700.0
2014-06-12 13:00:00,21.27,21.28,21.24,21.25,387900.0,15.878,15.8855,15.8556,15.8631,387900.0
2014-06-12 13:30:00,21.25,21.27,21.14,21.16,739400.0,15.8631,15.878,15.781,15.7959,739400.0
2014-06-12 14:00:00,21.16,21.19,21.09,21.1,780100.0,15.7959,15.8183,15.7437,15.7511,780100.0
2014-06-12 14:30:00,21.1,21.14,21.05,21.07,763200.0,15.7511,15.781,15.7138,15.7287,763200.0
2014-06-12 15:00:00,21.07,21.09,21.01,21.03,712100.0,15.7287,15.7437,15.6839,15.6989,712100.0
2014-06-12 15:30:00,21.03,21.04,20.94,21.01,2086400.0,15.6989,15.7063,15.6317,15.6839,2086400.0
2014-06-13 09:30:00,20.99,21.3,20.99,21.22,809300.0,15.669,15.9004,15.669,15.8407,809300.0
2014-06-13 10:00:00,21.23,21.23,21.12,21.14,582400.0,15.8482,15.8482,15.7661,15.781,582400.0
2014-06-13 10:30:00,21.15,21.19,21.13,21.18,460600.0,15.7885,15.8183,15.7735,15.8108,460600.0
2014-06-13 11:00:00,21.18,21.22,21.15,21.16,304300.0,15.8108,15.8407,15.7885,15.7959,304300.0
2014-06-13 11:30:00,21.16,21.21,21.14,21.2,295600.0,15.7959,15.8332,15.781,15.8258,295600.0
2014-06-13 12:00:00,21.19,21.23,21.19,21.21,299100.0,15.8183,15.8482,15.8183,15.8332,299100.0
2014-06-13 12:30:00,21.21,21.21,21.12,21.16,184800.0,15.8332,15.8332,15.7661,15.7959,184800.0
2014-06-13 13:00:00,21.16,21.18,21.13,21.15,174600.0,15.7959,15.8108,15.7735,15.7885,174600.0
2014-06-13 13:30:00,21.14,21.19,21.12,21.18,247200.0,15.781,15.8183,15.7661,15.8108,247200.0
2014-06-13 14:00:00,21.18,21.18,21.15,21.18,213900.0,15.8108,15.8108,15.7885,15.8108,213900.0
2014-06-13 14:30:00,21.17,21.19,21.14,21.16,249400.0,15.8034,15.8183,15.781,15.7959,249400.0
2014-06-13 15:00:00,21.17,21.22,21.12,21.12,420600.0,15.8034,15.8407,15.7661,15.7661,420600.0
2014-06-13 15:30:00,21.13,21.2,21.11,21.2,849400.0,15.7735,15.8258,15.7586,15.8258,849400.0
2014-06-16 09:30:00,21.2,21.32,21.17,21.26,434100.0,15.8258,15.9154,15.8034,15.8706,434100.0
2014-06-16 10:00:00,21.27,21.34,21.25,21.29,356800.0,15.878,15.9303,15.8631,15.893,356800.0
2014-06-16 10:30:00,21.29,21.3,21.21,21.23,387700.0,15.893,15.9004,15.8332,15.8482,387700.0
2014-06-16 11:00:00,21.23,21.25,21.1,21.12,382700.0,15.8482,15.8631,15.7511,15.7661,382700.0
2014-06-16 11:30:00,21.12,21.12,21.04,21.08,318900.0,15.7661,15.7661,15.7063,15.7362,318900.0
2014-06-16 12:00:00,21.08,21.18,21.07,21.18,245700.0,15.7362,15.8108,15.7287,15.8108,245700.0
2014-06-16 12:30:00,21.18,21.18,21.14,21.17,248000.0,15.8108,15.8108,15.781,15.8034,248000.0
2014-06-16 13:00:00,21.17,21.2,21.16,21.18,339500.0,15.8034,15.8258,15.7959,15.8108,339500.0
2014-06-16 13:30:00,21.18,21.18,21.11,21.12,242400.0,15.8108,15.8108,15.7586,15.7661,242400.0
2014-06-16 14:00:00,21.12,21.16,21.11,21.14,308900.0,15.7661,15.7959,15.7586,15.781,308900.0
2014-06-16 14:30:00,21.14,21.15,21.11,21.12,320400.0,15.781,15.7885,15.7586,15.7661,320400.0
2014-06-16 15:00:00,21.12,21.13,21.09,21.12,453600.0,15.7661,15.7735,15.7437,15.7661,453600.0
2014-06-16 15:30:00,21.12,21.13,21.08,21.11,956900.0,15.7661,15.7735,15.7362,15.7586,956900.0
2014-06-17 09:30:00,21.03,21.1,20.91,21.0,936700.0,15.6989,15.7511,15.6093,15.6765,936700.0
2014-06-17 10:00:00,21.01,21.1,21.0,21.1,468100.0,15.6839,15.7511,15.6765,15.7511,468100.0
2014-06-17 10:30:00,21.1,21.1,21.01,21.04,500700.0,15.7511,15.7511,15.6839,15.7063,500700.0
2014-06-17 11:00:00,21.04,21.15,21.04,21.13,393300.0,15.7063,15.7885,15.7063,15.7735,393300.0
2014-06-17 11:30:00,21.13,21.23,21.13,21.23,420700.0,15.7735,15.8482,15.7735,15.8482,420700.0
2014-06-17 12:00:00,21.23,21.27,21.22,21.26,228700.0,15.8482,15.878,15.8407,15.8706,228700.0
2014-06-17 12:30:00,21.26,21.29,21.24,21.28,248800.0,15.8706,15.893,15.8556,15.8855,248800.0
2014-06-17 13:00:00,21.27,21.28,21.24,21.27,280600.0,15.878,15.8855,15.8556,15.878,280600.0
2014-06-17 13:30:00,21.26,21.35,21.26,21.32,431000.0,15.8706,15.9378,15.8706,15.9154,431000.0
2014-06-17 14:00:00,21.31,21.32,21.26,21.28,357400.0,15.9079,15.9154,15.8706,15.8855,357400.0
2014-06-17 14:30:00,21.28,21.31,21.27,21.28,327100.0,15.8855,15.9079,15.878,15.8855,327100.0
2014-06-17 15:00:00,21.28,21.3,21.25,21.3,890900.0,15.8855,15.9004,15.8631,15.9004,890900.0
2014-06-17 15:30:00,21.29,21.32,21.28,21.29,922900.0,15.893,15.9154,15.8855,15.893,922900.0
2014-06-18 09:30:00,21.23,21.25,21.08,21.16,604000.0,15.8482,15.8631,15.7362,15.7959,604000.0
2014-06-18 10:00:00,21.17,21.2,21.15,21.19,459100.0,15.8034,15.8258,15.7885,15.8183,459100.0
2014-06-18 10:30:00,21.19,21.25,21.18,21.21,378000.0,15.8183,15.8631,15.8108,15.8332,378000.0
2014-06-18 11:00:00,21.2,21.25,21.19,21.23,195400.0,15.8258,15.8631,15.8183,15.8482,195400.0
2014-06-18 11:30:00,21.23,21.26,21.22,21.26,157600.0,15.8482,15.8706,15.8407,15.8706,157600.0
2014-06-18 12:00:00,21.26,21.28,21.25,21.26,129500.0,15.8706,15.8855,15.8631,15.8706,129500.0
2014-06-18 12:30:00,21.27,21.32,21.26,21.3,199000.0,15.878,15.9154,15.8706,15.9004,199000.0
2014-06-18 13:00:00,21.29,21.3,21.27,21.28,101400.0,15.893,15.9004,15.878,15.8855,101400.0
2014-06-18 13:30:00,21.28,21.28,21.22,21.28,198400.0,15.8855,15.8855,15.8407,15.8855,198400.0
2014-06-18 14:00:00,21.27,21.39,21.23,21.38,725800.0,15.878,15.9676,15.8482,15.9601,725800.0
2014-06-18 14:30:00,21.38,21.4,21.31,21.39,345800.0,15.9601,15.9751,15.9079,15.9676,345800.0
2014-06-18 15:00:00,21.39,21.41,21.37,21.39,343700.0,15.9676,15.9825,15.9527,15.9676,343700.0
2014-06-18 15:30:00,21.39,21.48,21.39,21.46,1071000.0,15.9676,16.0348,15.9676,16.0199,1071000.0
2014-06-19 09:30:00,21.46,21.54,21.46,21.46,449000.0,16.0199,16.0796,16.0199,16.0199,449000.0
2014-06-19 10:00:00,21.46,21.53,21.44,21.48,379000.0,16.0199,16.0721,16.0049,16.0348,379000.0
2014-06-19 10:30:00,21.48,21.5,21.43,21.45,296300.0,16.0348,16.0497,15.9975,16.0124,296300.0
2014-06-19 11:00:00,21.44,21.47,21.43,21.44,262100.0,16.0049,16.0273,15.9975,16.0049,262100.0
2014-06-19 11:30:00,21.44,21.5,21.44,21.48,217700.0,16.0049,16.0497,16.0049,16.0348,217700.0
2014-06-19 12:00:00,21.48,21.51,21.46,21.51,165000.0,16.0348,16.0572,16.0199,16.0572,165000.0
2014-06-19 12:30:00,21.51,21.57,21.49,21.55,322000.0,16.0572,16.102,16.0423,16.087,322000.0
2014-06-19 13:00:00,21.55,21.59,21.52,21.59,383700.0,16.087,16.1169,16.0647,16.1169,383700.0
2014-06-19 13:30:00,21.59,21.59,21.56,21.58,237700.0,16.1169,16.1169,16.0945,16.1094,237700.0
2014-06-19 14:00:00,21.57,21.6,21.56,21.6,196200.0,16.102,16.1244,16.0945,16.1244,196200.0
2014-06-19 14:30:00,21.6,21.61,21.57,21.61,243500.0,16.1244,16.1318,16.102,16.1318,243500.0
2014-06-19 15:00:00,21.6,21.63,21.6,21.63,343200.0,16.1244,16.1468,16.1244,16.1468,343200.0
2014-06-19 15:30:00,21.63,21.67,21.62,21.67,1249400.0,16.1468,16.1766,16.1393,16.1766,1249400.0
2014-06-20 09:30:00,21.77,21.99,21.73,21.97,2691600.0,16.2513,16.4155,16.2214,16.4006,2691600.0
2014-06-20 10:00:00,21.98,21.99,21.86,21.89,542000.0,16.408,16.4155,16.3185,16.3409,542000.0
2014-06-20 10:30:00,21.89,21.92,21.85,21.87,516600.0,16.3409,16.3633,16.311,16.3259,516600.0
2014-06-20 11:00:00,21.87,21.9,21.87,21.88,212800.0,16.3259,16.3483,16.3259,16.3334,212800.0
2014-06-20 11:30:00,21.87,21.9,21.86,21.86,351700.0,16.3259,16.3483,16.3185,16.3185,351700.0
2014-06-20 12:00:00,21.86,21.87,21.85,21.87,320400.0,16.3185,16.3259,16.311,16.3259,320400.0
2014-06-20 12:30:00,21.86,21.87,21.85,21.87,122400.0,16.3185,16.3259,16.311,16.3259,122400.0
2014-06-20 13:00:00,21.87,21.87,21.85,21.85,326700.0,16.3259,16.3259,16.311,16.311,326700.0
2014-06-20 13:30:00,21.86,21.88,21.85,21.86,202900.0,16.3185,16.3334,16.311,16.3185,202900.0
2014-06-20 14:00:00,21.87,21.88,21.86,21.88,159200.0,16.3259,16.3334,16.3185,16.3334,159200.0
2014-06-20 14:30:00,21.88,21.89,21.87,21.89,277000.0,16.3334,16.3409,16.3259,16.3409,277000.0
2014-06-20 15:00:00,21.89,21.89,21.87,21.87,479700.0,16.3409,16.3409,16.3259,16.3259,479700.0
2014-06-20 15:30:00,21.88,21.89,21.85,21.86,2388100.0,16.3334,16.3409,16.311,16.3185,2388100.0
2014-06-23 09:30:00,21.87,21.87,21.69,21.79,1297700.0,16.3259,16.3259,16.1916,16.2662,1297700.0
2014-06-23 10:00:00,21.8,21.89,21.71,21.86,509600.0,16.2737,16.3409,16.2065,16.3185,509600.0
2014-06-23 10:30:00,21.87,21.88,21.82,21.82,362300.0,16.3259,16.3334,16.2886,16.2886,362300.0
2014-06-23 11:00:00,21.82,21.83,21.77,21.8,549700.0,16.2886,16.2961,16.2513,16.2737,549700.0
2014-06-23 11:30:00,21.81,21.84,21.81,21.84,184400.0,16.2811,16.3035,16.2811,16.3035,184400.0
2014-06-23 12:00:00,21.83,21.86,21.81,21.81,333300.0,16.2961,16.3185,16.2811,16.2811,333300.0
2014-06-23 12:30:00,21.81,21.86,21.81,21.84,245500.0,16.2811,16.3185,16.2811,16.3035,245500.0
2014-06-23 13:00:00,21.83,21.84,21.76,21.77,143800.0,16.2961,16.3035,16.2438,16.2513,143800.0
2014-06-23 13:30:00,21.76,21.79,21.75,21.77,144600.0,16.2438,16.2662,16.2363,16.2513,144600.0
2014-06-23 14:00:00,21.77,21.8,21.75,21.8,282200.0,16.2513,16.2737,16.2363,16.2737,282200.0
2014-06-23 14:30:00,21.8,21.81,21.78,21.8,202400.0,16.2737,16.2811,16.2587,16.2737,202400.0
2014-06-23 15:00:00,21.8,21.8,21.75,21.75,219100.0,16.2737,16.2737,16.2363,16.2363,219100.0
2014-06-23 15:30:00,21.75,21.79,21.75,21.76,870900.0,16.2363,16.2662,16.2363,16.2438,870900.0
2014-06-24 09:30:00,21.82,21.98,21.78,21.89,880400.0,16.2886,16.408,16.2587,16.3409,880400.0
2014-06-24 10:00:00,21.9,22.11,21.9,22.09,1358000.0,16.3483,16.5051,16.3483,16.4902,1358000.0
2014-06-24 10:30:00,22.09,22.19,22.09,22.13,607300.0,16.4902,16.5648,16.4902,16.52,607300.0
2014-06-24 11:00:00,22.12,22.2,22.12,22.18,576200.0,16.5126,16.5723,16.5126,16.5573,576200.0
2014-06-24 11:30:00,22.18,22.2,22.17,22.19,425100.0,16.5573,16.5723,16.5499,16.5648,425100.0
2014-06-24 12:00:00,22.19,22.19,22.12,22.17,826500.0,16.5648,16.5648,16.5126,16.5499,826500.0
2014-06-24 12:30:00,22.16,22.18,22.13,22.16,527100.0,16.5424,16.5573,16.52,16.5424,527100.0
2014-06-24 13:00:00,22.16,22.17,22.06,22.09,444800.0,16.5424,16.5499,16.4678,16.4902,444800.0
2014-06-24 13:30:00,22.1,22.14,22.07,22.13,445900.0,16.4976,16.5275,16.4752,16.52,445900.0
2014-06-24 14:00:00,22.13,22.2,22.12,22.13,488100.0,16.52,16.5723,16.5126,16.52,488100.0
2014-06-24 14:30:00,22.14,22.14,22.05,22.07,787200.0,16.5275,16.5275,16.4603,16.4752,787200.0
2014-06-24 15:00:00,22.06,22.07,21.85,21.86,943400.0,16.4678,16.4752,16.311,16.3185,943400.0
2014-06-24 15:30:00,21.86,21.88,21.79,21.8,1416500.0,16.3185,16.3334,16.2662,16.2737,1416500.0
2014-06-25 09:30:00,21.84,21.98,21.8,21.95,892200.0,16.3035,16.408,16.2737,16.3856,892200.0
2014-06-25 10:00:00,21.95,22.01,21.89,21.9,764300.0,16.3856,16.4304,16.3409,16.3483,764300.0
2014-06-25 10:30:00,21.9,22.01,21.84,21.99,833800.0,16.3483,16.4304,16.3035,16.4155,833800.0
2014-06-25 11:00:00,21.99,22.0,21.93,21.99,625200.0,16.4155,16.423,16.3707,16.4155,625200.0
2014-06-25 11:30:00,21.99,22.0,21.94,21.99,394700.0,16.4155,16.423,16.3782,16.4155,394700.0
2014-06-25 12:00:00,22.0,22.02,21.94,21.96,368900.0,16.423,16.4379,16.3782,16.3931,368900.0
2014-06-25 12:30:00,21.95,21.99,21.95,21.98,163600.0,16.3856,16.4155,16.3856,16.408,163600.0
2014-06-25 13:00:00,21.98,22.04,21.98,22.0,449100.0,16.408,16.4528,16.408,16.423,449100.0
2014-06-25 13:30:00,22.0,22.02,21.97,22.0,393700.0,16.423,16.4379,16.4006,16.423,393700.0
2014-06-25 14:00:00,22.0,22.0,21.96,21.97,278300.0,16.423,16.423,16.3931,16.4006,278300.0
2014-06-25 14:30:00,21.98,22.0,21.94,21.94,318000.0,16.408,16.423,16.3782,16.3782,318000.0
2014-06-25 15:00:00,21.94,21.95,21.9,21.91,528300.0,16.3782,16.3856,16.3483,16.3558,528300.0
2014-06-25 15:30:00,21.91,22.02,21.9,22.0,1089600.0,16.3558,16.4379,16.3483,16.423,1089600.0
2014-06-26 09:30:00,22.04,22.06,21.81,21.83,725000.0,16.4528,16.4678,16.2811,16.2961,725000.0
2014-06-26 10:00:00,21.83,21.87,21.78,21.82,574600.0,16.2961,16.3259,16.2587,16.2886,574600.0
2014-06-26 10:30:00,21.81,21.81,21.74,21.78,359800.0,16.2811,16.2811,16.2289,16.2587,359800.0
2014-06-26 11:00:00,21.78,21.81,21.71,21.73,493600.0,16.2587,16.2811,16.2065,16.2214,493600.0
2014-06-26 11:30:00,21.73,21.75,21.7,21.71,474000.0,16.2214,16.2363,16.199,16.2065,474000.0
2014-06-26 12:00:00,21.71,21.73,21.7,21.71,227300.0,16.2065,16.2214,16.199,16.2065,227300.0
2014-06-26 12:30:00,21.71,21.73,21.64,21.66,305900.0,16.2065,16.2214,16.1542,16.1692,305900.0
2014-06-26 13:00:00,21.67,21.74,21.66,21.71,426400.0,16.1766,16.2289,16.1692,16.2065,426400.0
2014-06-26 13:30:00,21.71,21.75,21.71,21.71,376100.0,16.2065,16.2363,16.2065,16.2065,376100.0
2014-06-26 14:00:00,21.72,21.72,21.67,21.7,375800.0,16.214,16.214,16.1766,16.199,375800.0
2014-06-26 14:30:00,21.7,21.76,21.69,21.76,251300.0,16.199,16.2438,16.1916,16.2438,251300.0
2014-06-26 15:00:00,21.76,21.83,21.74,21.82,725200.0,16.2438,16.2961,16.2289,16.2886,725200.0
2014-06-26 15:30:00,21.82,21.82,21.71,21.75,1353300.0,16.2886,16.2886,16.2065,16.2363,1353300.0
2014-06-27 09:30:00,21.71,21.91,21.7,21.89,472600.0,16.2065,16.3558,16.199,16.3409,472600.0
2014-06-27 10:00:00,21.9,21.96,21.87,21.95,446900.0,16.3483,16.3931,16.3259,16.3856,446900.0
2014-06-27 10:30:00,21.95,21.98,21.91,21.97,231100.0,16.3856,16.408,16.3558,16.4006,231100.0
2014-06-27 11:00:00,21.97,22.0,21.95,21.98,217200.0,16.4006,16.423,16.3856,16.408,217200.0
2014-06-27 11:30:00,21.98,22.03,21.97,22.03,217500.0,16.408,16.4454,16.4006,16.4454,217500.0
2014-06-27 12:00:00,22.02,22.04,21.98,22.04,475200.0,16.4379,16.4528,16.408,16.4528,475200.0
2014-06-27 12:30:00,22.04,22.06,22.03,22.05,239400.0,16.4528,16.4678,16.4454,16.4603,239400.0
2014-06-27 13:00:00,22.05,22.06,21.91,21.92,355600.0,16.4603,16.4678,16.3558,16.3633,355600.0
2014-06-27 13:30:00,21.92,21.93,21.88,21.88,301600.0,16.3633,16.3707,16.3334,16.3334,301600.0
2014-06-27 14:00:00,21.88,21.91,21.87,21.89,357000.0,16.3334,16.3558,16.3259,16.3409,357000.0
2014-06-27 14:30:00,21.89,21.96,21.89,21.92,306700.0,16.3409,16.3931,16.3409,16.3633,306700.0
2014-06-27 15:00:00,21.92,22.02,21.92,22.02,385200.0,16.3633,16.4379,16.3633,16.4379,385200.0
2014-06-27 15:30:00,22.02,22.05,21.95,21.98,1914000.0,16.4379,16.4603,16.3856,16.408,1914000.0
2014-06-30 09:30:00,21.96,21.96,21.85,21.95,820100.0,16.3931,16.3931,16.311,16.3856,820100.0
2014-06-30 10:00:00,21.95,22.04,21.93,22.03,542200.0,16.3856,16.4528,16.3707,16.4454,542200.0
2014-06-30 10:30:00,22.03,22.05,21.89,21.94,806700.0,16.4454,16.4603,16.3409,16.3782,806700.0
2014-06-30 11:00:00,21.95,21.98,21.91,21.94,364500.0,16.3856,16.408,16.3558,16.3782,364500.0
2014-06-30 11:30:00,21.94,21.99,21.94,21.96,207800.0,16.3782,16.4155,16.3782,16.3931,207800.0
2014-06-30 12:00:00,21.97,21.98,21.93,21.98,216300.0,16.4006,16.408,16.3707,16.408,216300.0
2014-06-30 12:30:00,21.98,22.01,21.97,22.0,119500.0,16.408,16.4304,16.4006,16.423,119500.0
2014-06-30 13:00:00,22.0,22.05,22.0,22.03,275100.0,16.423,16.4603,16.423,16.4454,275100.0
2014-06-30 13:30:00,22.03,22.04,22.0,22.0,347700.0,16.4454,16.4528,16.423,16.423,347700.0
2014-06-30 14:00:00,22.0,22.01,21.98,21.99,281600.0,16.423,16.4304,16.408,16.4155,281600.0
2014-06-30 14:30:00,21.99,22.01,21.96,21.96,523200.0,16.4155,16.4304,16.3931,16.3931,523200.0
2014-06-30 15:00:00,21.96,22.01,21.95,21.99,396900.0,16.3931,16.4304,16.3856,16.4155,396900.0
2014-06-30 15:30:00,21.99,21.99,21.92,21.94,1120300.0,16.4155,16.4155,16.3633,16.3782,1120300.0
2014-07-01 09:30:00,22.06,22.14,22.01,22.13,775800.0,16.4678,16.5275,16.4304,16.52,775800.0
2014-07-01 10:00:00,22.12,22.12,22.04,22.04,456600.0,16.5126,16.5126,16.4528,16.4528,456600.0
2014-07-01 10:30:00,22.05,22.12,22.05,22.09,303200.0,16.4603,16.5126,16.4603,16.4902,303200.0
2014-07-01 11:00:00,22.1,22.11,22.05,22.06,210500.0,16.4976,16.5051,16.4603,16.4678,210500.0
2014-07-01 11:30:00,22.05,22.13,22.04,22.1,471100.0,16.4603,16.52,16.4528,16.4976,471100.0
2014-07-01 12:00:00,22.1,22.11,22.07,22.07,173000.0,16.4976,16.5051,16.4752,16.4752,173000.0
2014-07-01 12:30:00,22.07,22.11,22.05,22.08,483800.0,16.4752,16.5051,16.4603,16.4827,483800.0
2014-07-01 13:00:00,22.08,22.17,22.08,22.13,404100.0,16.4827,16.5499,16.4827,16.52,404100.0
2014-07-01 13:30:00,22.14,22.14,22.07,22.1,252600.0,16.5275,16.5275,16.4752,16.4976,252600.0
2014-07-01 14:00:00,22.1,22.13,22.07,22.11,339500.0,16.4976,16.52,16.4752,16.5051,339500.0
2014-07-01 14:30:00,22.1,22.11,22.05,22.05,226500.0,16.4976,16.5051,16.4603,16.4603,226500.0
2014-07-01 15:00:00,22.05,22.09,22.02,22.07,594100.0,16.4603,16.4902,16.4379,16.4752,594100.0
2014-07-01 15:30:00,22.07,22.09,22.06,22.08,1204200.0,16.4752,16.4902,16.4678,16.4827,1204200.0
2014-07-02 09:30:00,22.05,22.25,22.01,22.18,633000.0,16.4603,16.6096,16.4304,16.5573,633000.0
2014-07-02 10:00:00,22.18,22.2,22.07,22.17,449700.0,16.5573,16.5723,16.4752,16.5499,449700.0
2014-07-02 10:30:00,22.16,22.2,22.14,22.15,284100.0,16.5424,16.5723,16.5275,16.5349,284100.0
2014-07-02 11:00:00,22.15,22.18,22.11,22.13,329100.0,16.5349,16.5573,16.5051,16.52,329100.0
2014-07-02 11:30:00,22.13,22.16,22.07,22.09,418500.0,16.52,16.5424,16.4752,16.4902,418500.0
2014-07-02 12:00:00,22.09,22.1,22.06,22.07,274500.0,16.4902,16.4976,16.4678,16.4752,274500.0
2014-07-02 12:30:00,22.07,22.07,22.01,22.03,413700.0,16.4752,16.4752,16.4304,16.4454,413700.0
2014-07-02 13:00:00,22.03,22.05,21.96,22.0,522100.0,16.4454,16.4603,16.3931,16.423,522100.0
2014-07-02 13:30:00,22.0,22.01,21.95,21.95,289100.0,16.423,16.4304,16.3856,16.3856,289100.0
2014-07-02 14:00:00,21.96,21.97,21.93,21.95,269800.0,16.3931,16.4006,16.3707,16.3856,269800.0
2014-07-02 14:30:00,21.95,21.96,21.92,21.94,273100.0,16.3856,16.3931,16.3633,16.3782,273100.0
2014-07-02 15:00:00,21.94,21.97,21.93,21.97,363600.0,16.3782,16.4006,16.3707,16.4006,363600.0
2014-07-02 15:30:00,21.96,21.99,21.91,21.98,1492500.0,16.3931,16.4155,16.3558,16.408,1492500.0
2014-07-03 09:30:00,22.08,22.21,22.03,22.13,805500.0,16.4827,16.5797,16.4454,16.52,805500.0
2014-07-03 10:00:00,22.13,22.22,22.12,22.18,558800.0,16.52,16.5872,16.5126,16.5573,558800.0
2014-07-03 10:30:00,22.18,22.22,22.16,22.2,399100.0,16.5573,16.5872,16.5424,16.5723,399100.0
2014-07-03 11:00:00,22.2,22.21,22.17,22.21,352500.0,16.5723,16.5797,16.5499,16.5797,352500.0
2014-07-03 11:30:00,22.21,22.23,22.19,22.22,412200.0,16.5797,16.5947,16.5648,16.5872,412200.0
2014-07-03 12:00:00,22.21,22.25,22.21,22.24,200700.0,16.5797,16.6096,16.5797,16.6021,200700.0
2014-07-03 12:30:00,22.25,22.37,22.24,22.32,1392400.0,16.6096,16.6992,16.6021,16.6619,1392400.0
2014-07-07 09:30:00,22.17,22.25,22.14,22.18,543000.0,16.5499,16.6096,16.5275,16.5573,543000.0
2014-07-07 10:00:00,22.18,22.32,22.18,22.31,337400.0,16.5573,16.6619,16.5573,16.6544,337400.0
2014-07-07 10:30:00,22.31,22.33,22.28,22.3,428800.0,16.6544,16.6693,16.632,16.6469,428800.0
2014-07-07 11:00:00,22.3,22.31,22.25,22.31,262400.0,16.6469,16.6544,16.6096,16.6544,262400.0
2014-07-07 11:30:00,22.31,22.32,22.28,22.28,245300.0,16.6544,16.6619,16.632,16.632,245300.0
2014-07-07 12:00:00,22.28,22.32,22.28,22.3,147800.0,16.632,16.6619,16.632,16.6469,147800.0
2014-07-07 12:30:00,22.3,22.31,22.26,22.28,187700.0,16.6469,16.6544,16.6171,16.632,187700.0
2014-07-07 13:00:00,22.28,22.32,22.27,22.31,126100.0,16.632,16.6619,16.6245,16.6544,126100.0
2014-07-07 13:30:00,22.32,22.34,22.31,22.32,205100.0,16.6619,16.6768,16.6544,16.6619,205100.0
2014-07-07 14:00:00,22.32,22.32,22.29,22.3,164100.0,16.6619,16.6619,16.6395,16.6469,164100.0
2014-07-07 14:30:00,22.3,22.3,22.25,22.27,259400.0,16.6469,16.6469,16.6096,16.6245,259400.0
2014-07-07 15:00:00,22.27,22.28,22.24,22.25,229900.0,16.6245,16.632,16.6021,16.6096,229900.0
2014-07-07 15:30:00,22.26,22.28,22.23,22.26,710300.0,16.6171,16.632,16.5947,16.6171,710300.0
2014-07-08 09:30:00,22.27,22.31,22.07,22.13,439400.0,16.6245,16.6544,16.4752,16.52,439400.0
2014-07-08 10:00:00,22.13,22.13,22.0,22.04,394200.0,16.52,16.52,16.423,16.4528,394200.0
2014-07-08 10:30:00,22.04,22.07,22.0,22.05,337700.0,16.4528,16.4752,16.423,16.4603,337700.0
2014-07-08 11:00:00,22.05,22.07,21.98,21.98,463100.0,16.4603,16.4752,16.408,16.408,463100.0
2014-07-08 11:30:00,21.98,21.99,21.91,21.96,550700.0,16.408,16.4155,16.3558,16.3931,550700.0
2014-07-08 12:00:00,21.95,22.03,21.91,22.01,291100.0,16.3856,16.4454,16.3558,16.4304,291100.0
2014-07-08 12:30:00,22.01,22.04,21.99,22.02,190800.0,16.4304,16.4528,16.4155,16.4379,190800.0
2014-07-08 13:00:00,22.02,22.04,21.98,22.02,174400.0,16.4379,16.4528,16.408,16.4379,174400.0
2014-07-08 13:30:00,22.03,22.06,22.0,22.0,245200.0,16.4454,16.4678,16.423,16.423,245200.0
2014-07-08 14:00:00,22.01,22.01,21.94,21.95,436700.0,16.4304,16.4304,16.3782,16.3856,436700.0
2014-07-08 14:30:00,21.95,21.97,21.93,21.93,425100.0,16.3856,16.4006,16.3707,16.3707,425100.0
2014-07-08 15:00:00,21.93,21.94,21.88,21.93,483900.0,16.3707,16.3782,16.3334,16.3707,483900.0
2014-07-08 15:30:00,21.92,21.95,21.9,21.95,1295200.0,16.3633,16.3856,16.3483,16.3856,1295200.0
2014-07-09 09:30:00,21.98,22.21,21.97,22.12,663200.0,16.408,16.5797,16.4006,16.5126,663200.0
2014-07-09 10:00:00,22.12,22.18,22.04,22.08,438300.0,16.5126,16.5573,16.4528,16.4827,438300.0
2014-07-09 10:30:00,22.08,22.11,22.06,22.07,402400.0,16.4827,16.5051,16.4678,16.4752,402400.0
2014-07-09 11:00:00,22.08,22.11,22.05,22.07,335400.0,16.4827,16.5051,16.4603,16.4752,335400.0
2014-07-09 11:30:00,22.07,22.11,22.05,22.06,272300.0,16.4752,16.5051,16.4603,16.4678,272300.0
2014-07-09 12:00:00,22.06,22.07,22.03,22.04,246100.0,16.4678,16.4752,16.4454,16.4528,246100.0
2014-07-09 12:30:00,22.05,22.05,22.01,22.03,88200.0,16.4603,16.4603,16.4304,16.4454,88200.0
2014-07-09 13:00:00,22.03,22.04,22.01,22.02,116700.0,16.4454,16.4528,16.4304,16.4379,116700.0
2014-07-09 13:30:00,22.03,22.06,22.03,22.04,106700.0,16.4454,16.4678,16.4454,16.4528,106700.0
2014-07-09 14:00:00,22.04,22.1,21.98,22.07,334100.0,16.4528,16.4976,16.408,16.4752,334100.0
2014-07-09 14:30:00,22.08,22.09,22.04,22.05,240800.0,16.4827,16.4902,16.4528,16.4603,240800.0
2014-07-09 15:00:00,22.04,22.1,22.02,22.04,312700.0,16.4528,16.4976,16.4379,16.4528,312700.0
2014-07-09 15:30:00,22.05,22.06,22.0,22.02,1091200.0,16.4603,16.4678,16.423,16.4379,1091200.0
2014-07-10 09:30:00,21.78,21.79,21.57,21.64,1412600.0,16.2587,16.2662,16.102,16.1542,1412600.0
2014-07-10 10:00:00,21.65,21.85,21.64,21.85,615700.0,16.1617,16.311,16.1542,16.311,615700.0
2014-07-10 10:30:00,21.85,21.85,21.74,21.79,409400.0,16.311,16.311,16.2289,16.2662,409400.0
2014-07-10 11:00:00,21.79,21.82,21.77,21.79,225600.0,16.2662,16.2886,16.2513,16.2662,225600.0
2014-07-10 11:30:00,21.79,21.8,21.72,21.74,279000.0,16.2662,16.2737,16.214,16.2289,279000.0
2014-07-10 12:00:00,21.74,21.78,21.72,21.75,514400.0,16.2289,16.2587,16.214,16.2363,514400.0
2014-07-10 12:30:00,21.75,21.78,21.74,21.77,205200.0,16.2363,16.2587,16.2289,16.2513,205200.0
2014-07-10 13:00:00,21.76,21.77,21.72,21.75,529200.0,16.2438,16.2513,16.214,16.2363,529200.0
2014-07-10 13:30:00,21.76,21.77,21.68,21.7,503700.0,16.2438,16.2513,16.1841,16.199,503700.0
2014-07-10 14:00:00,21.7,21.72,21.68,21.71,356300.0,16.199,16.214,16.1841,16.2065,356300.0
2014-07-10 14:30:00,21.7,21.71,21.62,21.62,408000.0,16.199,16.2065,16.1393,16.1393,408000.0
2014-07-10 15:00:00,21.62,21.64,21.55,21.64,1025100.0,16.1393,16.1542,16.087,16.1542,1025100.0
2014-07-10 15:30:00,21.64,21.64,21.61,21.63,2203900.0,16.1542,16.1542,16.1318,16.1468,2203900.0
2014-07-11 09:30:00,21.63,21.69,21.56,21.62,516700.0,16.1468,16.1916,16.0945,16.1393,516700.0
2014-07-11 10:00:00,21.62,21.62,21.58,21.6,703500.0,16.1393,16.1393,16.1094,16.1244,703500.0
2014-07-11 10:30:00,21.6,21.63,21.58,21.62,389200.0,16.1244,16.1468,16.1094,16.1393,389200.0
2014-07-11 11:00:00,21.62,21.68,21.61,21.63,278700.0,16.1393,16.1841,16.1318,16.1468,278700.0
2014-07-11 11:30:00,21.64,21.66,21.59,21.59,236200.0,16.1542,16.1692,16.1169,16.1169,236200.0
2014-07-11 12:00:00,21.59,21.62,21.57,21.59,190100.0,16.1169,16.1393,16.102,16.1169,190100.0
2014-07-11 12:30:00,21.58,21.59,21.56,21.58,114000.0,16.1094,16.1169,16.0945,16.1094,114000.0
2014-07-11 13:00:00,21.59,21.6,21.57,21.57,330600.0,16.1169,16.1244,16.102,16.102,330600.0
2014-07-11 13:30:00,21.58,21.59,21.56,21.57,216300.0,16.1094,16.1169,16.0945,16.102,216300.0
2014-07-11 14:00:00,21.58,21.65,21.57,21.64,226000.0,16.1094,16.1617,16.102,16.1542,226000.0
2014-07-11 14:30:00,21.64,21.69,21.63,21.67,314000.0,16.1542,16.1916,16.1468,16.1766,314000.0
2014-07-11 15:00:00,21.68,21.71,21.66,21.69,417500.0,16.1841,16.2065,16.1692,16.1916,417500.0
2014-07-11 15:30:00,21.7,21.7,21.67,21.69,628600.0,16.199,16.199,16.1766,16.1916,628600.0
2014-07-14 09:30:00,21.8,21.93,21.8,21.93,560300.0,16.2737,16.3707,16.2737,16.3707,560300.0
2014-07-14 10:00:00,21.94,21.98,21.92,21.93,817400.0,16.3782,16.408,16.3633,16.3707,817400.0
2014-07-14 10:30:00,21.93,21.94,21.91,21.91,472500.0,16.3707,16.3782,16.3558,16.3558,472500.0
2014-07-14 11:00:00,21.92,21.96,21.9,21.96,429700.0,16.3633,16.3931,16.3483,16.3931,429700.0
2014-07-14 11:30:00,21.96,22.0,21.94,22.0,361400.0,16.3931,16.423,16.3782,16.423,361400.0
2014-07-14 12:00:00,22.0,22.0,21.96,21.97,211200.0,16.423,16.423,16.3931,16.4006,211200.0
2014-07-14 12:30:00,21.96,21.97,21.95,21.96,224400.0,16.3931,16.4006,16.3856,16.3931,224400.0
2014-07-14 13:00:00,21.95,21.98,21.95,21.98,231300.0,16.3856,16.408,16.3856,16.408,231300.0
2014-07-14 13:30:00,21.98,22.0,21.96,21.99,290200.0,16.408,16.423,16.3931,16.4155,290200.0
2014-07-14 14:00:00,21.99,22.0,21.98,22.0,363600.0,16.4155,16.423,16.408,16.423,363600.0
2014-07-14 14:30:00,21.99,22.0,21.98,21.99,280400.0,16.4155,16.423,16.408,16.4155,280400.0
2014-07-14 15:00:00,22.0,22.01,21.98,21.98,346900.0,16.423,16.4304,16.408,16.408,346900.0
2014-07-14 15:30:00,21.98,21.99,21.9,21.92,1414500.0,16.408,16.4155,16.3483,16.3633,1414500.0
2014-07-15 09:30:00,21.97,22.08,21.97,22.07,770000.0,16.4006,16.4827,16.4006,16.4752,770000.0
2014-07-15 10:00:00,22.07,22.09,22.01,22.07,836300.0,16.4752,16.4902,16.4304,16.4752,836300.0
2014-07-15 10:30:00,22.06,22.09,21.97,22.02,888800.0,16.4678,16.4902,16.4006,16.4379,888800.0
2014-07-15 11:00:00,22.02,22.03,21.97,21.98,494900.0,16.4379,16.4454,16.4006,16.408,494900.0
2014-07-15 11:30:00,21.98,22.0,21.9,21.91,419600.0,16.408,16.423,16.3483,16.3558,419600.0
2014-07-15 12:00:00,21.91,21.99,21.9,21.99,252800.0,16.3558,16.4155,16.3483,16.4155,252800.0
2014-07-15 12:30:00,21.99,22.02,21.97,21.97,187000.0,16.4155,16.4379,16.4006,16.4006,187000.0
2014-07-15 13:00:00,21.97,22.04,21.95,21.99,193100.0,16.4006,16.4528,16.3856,16.4155,193100.0
2014-07-15 13:30:00,22.0,22.04,21.98,21.98,251900.0,16.423,16.4528,16.408,16.408,251900.0
2014-07-15 14:00:00,21.99,22.04,21.98,22.02,262200.0,16.4155,16.4528,16.408,16.4379,262200.0
2014-07-15 14:30:00,22.01,22.02,21.98,22.0,296000.0,16.4304,16.4379,16.408,16.423,296000.0
2014-07-15 15:00:00,22.0,22.0,21.91,21.93,549400.0,16.423,16.423,16.3558,16.3707,549400.0
2014-07-15 15:30:00,21.93,21.97,21.91,21.97,1245800.0,16.3707,16.4006,16.3558,16.4006,1245800.0
2014-07-16 09:30:00,22.06,22.1,21.96,21.99,778600.0,16.4678,16.4976,16.3931,16.4155,778600.0
2014-07-16 10:00:00,21.98,22.01,21.95,21.95,629800.0,16.408,16.4304,16.3856,16.3856,629800.0
2014-07-16 10:30:00,21.96,21.98,21.85,21.9,910700.0,16.3931,16.408,16.311,16.3483,910700.0
2014-07-16 11:00:00,21.91,21.93,21.84,21.86,347700.0,16.3558,16.3707,16.3035,16.3185,347700.0
2014-07-16 11:30:00,21.85,21.87,21.79,21.79,385800.0,16.311,16.3259,16.2662,16.2662,385800.0
2014-07-16 12:00:00,21.8,21.81,21.78,21.8,244300.0,16.2737,16.2811,16.2587,16.2737,244300.0
2014-07-16 12:30:00,21.79,21.85,21.79,21.84,361900.0,16.2662,16.311,16.2662,16.3035,361900.0
2014-07-16 13:00:00,21.84,21.84,21.81,21.83,1418400.0,16.3035,16.3035,16.2811,16.2961,1418400.0
2014-07-16 13:30:00,21.82,21.91,21.82,21.9,1081500.0,16.2886,16.3558,16.2886,16.3483,1081500.0
2014-07-16 14:00:00,21.91,21.91,21.86,21.87,1136100.0,16.3558,16.3558,16.3185,16.3259,1136100.0
2014-07-16 14:30:00,21.87,21.88,21.8,21.82,617500.0,16.3259,16.3334,16.2737,16.2886,617500.0
2014-07-16 15:00:00,21.83,21.84,21.81,21.83,473600.0,16.2961,16.3035,16.2811,16.2961,473600.0
2014-07-16 15:30:00,21.83,21.83,21.79,21.81,1826000.0,16.2961,16.2961,16.2662,16.2811,1826000.0
2014-07-17 09:30:00,21.77,21.85,21.71,21.8,328100.0,16.2513,16.311,16.2065,16.2737,328100.0
2014-07-17 10:00:00,21.8,21.86,21.78,21.85,232200.0,16.2737,16.3185,16.2587,16.311,232200.0
2014-07-17 10:30:00,21.85,21.88,21.81,21.85,350500.0,16.311,16.3334,16.2811,16.311,350500.0
2014-07-17 11:00:00,21.84,21.87,21.71,21.71,382500.0,16.3035,16.3259,16.2065,16.2065,382500.0
2014-07-17 11:30:00,21.71,21.77,21.68,21.73,275600.0,16.2065,16.2513,16.1841,16.2214,275600.0
2014-07-17 12:00:00,21.73,21.73,21.64,21.69,388000.0,16.2214,16.2214,16.1542,16.1916,388000.0
2014-07-17 12:30:00,21.68,21.74,21.65,21.69,296600.0,16.1841,16.2289,16.1617,16.1916,296600.0
2014-07-17 13:00:00,21.7,21.77,21.69,21.75,164600.0,16.199,16.2513,16.1916,16.2363,164600.0
2014-07-17 13:30:00,21.75,21.77,21.68,21.72,156700.0,16.2363,16.2513,16.1841,16.214,156700.0
2014-07-17 14:00:00,21.71,21.72,21.67,21.69,180200.0,16.2065,16.214,16.1766,16.1916,180200.0
2014-07-17 14:30:00,21.69,21.73,21.68,21.7,191400.0,16.1916,16.2214,16.1841,16.199,191400.0
2014-07-17 15:00:00,21.7,21.71,21.55,21.55,493200.0,16.199,16.2065,16.087,16.087,493200.0
2014-07-17 15:30:00,21.55,21.56,21.47,21.49,1633700.0,16.087,16.0945,16.0273,16.0423,1633700.0
2014-07-18 09:30:00,21.59,21.66,21.53,21.6,850300.0,16.1169,16.1692,16.0721,16.1244,850300.0
2014-07-18 10:00:00,21.6,21.65,21.55,21.65,452700.0,16.1244,16.1617,16.087,16.1617,452700.0
2014-07-18 10:30:00,21.64,21.69,21.56,21.64,1575100.0,16.1542,16.1916,16.0945,16.1542,1575100.0
2014-07-18 11:00:00,21.64,21.73,21.64,21.64,1120700.0,16.1542,16.2214,16.1542,16.1542,1120700.0
2014-07-18 11:30:00,21.64,21.75,21.64,21.73,1015100.0,16.1542,16.2363,16.1542,16.2214,1015100.0
2014-07-18 12:00:00,21.73,21.8,21.73,21.8,565400.0,16.2214,16.2737,16.2214,16.2737,565400.0
2014-07-18 12:30:00,21.8,21.8,21.75,21.76,180100.0,16.2737,16.2737,16.2363,16.2438,180100.0
2014-07-18 13:00:00,21.76,21.77,21.73,21.74,209800.0,16.2438,16.2513,16.2214,16.2289,209800.0
2014-07-18 13:30:00,21.74,21.77,21.72,21.75,223400.0,16.2289,16.2513,16.214,16.2363,223400.0
2014-07-18 14:00:00,21.75,21.8,21.73,21.79,640800.0,16.2363,16.2737,16.2214,16.2662,640800.0
2014-07-18 14:30:00,21.79,21.8,21.77,21.78,208400.0,16.2662,16.2737,16.2513,16.2587,208400.0
2014-07-18 15:00:00,21.78,21.84,21.78,21.83,396100.0,16.2587,16.3035,16.2587,16.2961,396100.0
2014-07-18 15:30:00,21.83,21.85,21.81,21.84,1322500.0,16.2961,16.311,16.2811,16.3035,1322500.0
2014-07-21 09:30:00,21.83,21.92,21.78,21.89,502800.0,16.2961,16.3633,16.2587,16.3409,502800.0
2014-07-21 10:00:00,21.88,21.92,21.83,21.9,390000.0,16.3334,16.3633,16.2961,16.3483,390000.0
2014-07-21 10:30:00,21.89,21.9,21.83,21.86,287400.0,16.3409,16.3483,16.2961,16.3185,287400.0
2014-07-21 11:00:00,21.86,21.91,21.84,21.87,347200.0,16.3185,16.3558,16.3035,16.3259,347200.0
2014-07-21 11:30:00,21.87,21.89,21.85,21.88,222100.0,16.3259,16.3409,16.311,16.3334,222100.0
2014-07-21 12:00:00,21.88,21.89,21.83,21.84,116400.0,16.3334,16.3409,16.2961,16.3035,116400.0
2014-07-21 12:30:00,21.83,21.86,21.83,21.86,90400.0,16.2961,16.3185,16.2961,16.3185,90400.0
2014-07-21 13:00:00,21.86,21.92,21.85,21.92,154900.0,16.3185,16.3633,16.311,16.3633,154900.0
2014-07-21 13:30:00,21.92,21.95,21.9,21.92,180800.0,16.3633,16.3856,16.3483,16.3633,180800.0
2014-07-21 14:00:00,21.92,21.94,21.89,21.89,185700.0,16.3633,16.3782,16.3409,16.3409,185700.0
2014-07-21 14:30:00,21.89,21.95,21.88,21.94,192900.0,16.3409,16.3856,16.3334,16.3782,192900.0
2014-07-21 15:00:00,21.94,21.96,21.92,21.96,190700.0,16.3782,16.3931,16.3633,16.3931,190700.0
2014-07-21 15:30:00,21.96,21.97,21.91,21.93,619800.0,16.3931,16.4006,16.3558,16.3707,619800.0
2014-07-22 09:30:00,21.97,22.09,21.95,22.01,538400.0,16.4006,16.4902,16.3856,16.4304,538400.0
2014-07-22 10:00:00,22.01,22.1,22.01,22.06,437300.0,16.4304,16.4976,16.4304,16.4678,437300.0
2014-07-22 10:30:00,22.06,22.1,22.02,22.09,238000.0,16.4678,16.4976,16.4379,16.4902,238000.0
2014-07-22 11:00:00,22.09,22.15,22.09,22.12,216800.0,16.4902,16.5349,16.4902,16.5126,216800.0
2014-07-22 11:30:00,22.12,22.15,22.12,22.14,172800.0,16.5126,16.5349,16.5126,16.5275,172800.0
2014-07-22 12:00:00,22.14,22.23,22.13,22.22,404300.0,16.5275,16.5947,16.52,16.5872,404300.0
2014-07-22 12:30:00,22.22,22.24,22.17,22.19,419200.0,16.5872,16.6021,16.5499,16.5648,419200.0
2014-07-22 13:00:00,22.19,22.24,22.18,22.23,140500.0,16.5648,16.6021,16.5573,16.5947,140500.0
2014-07-22 13:30:00,22.23,22.24,22.21,22.23,133600.0,16.5947,16.6021,16.5797,16.5947,133600.0
2014-07-22 14:00:00,22.23,22.25,22.22,22.23,164400.0,16.5947,16.6096,16.5872,16.5947,164400.0
2014-07-22 14:30:00,22.23,22.23,22.17,22.22,186400.0,16.5947,16.5947,16.5499,16.5872,186400.0
2014-07-22 15:00:00,22.21,22.22,22.19,22.2,212700.0,16.5797,16.5872,16.5648,16.5723,212700.0
2014-07-22 15:30:00,22.21,22.23,22.16,22.17,661700.0,16.5797,16.5947,16.5424,16.5499,661700.0
2014-07-23 09:30:00,22.12,22.22,22.05,22.1,429600.0,16.5126,16.5872,16.4603,16.4976,429600.0
2014-07-23 10:00:00,22.11,22.17,22.09,22.14,276600.0,16.5051,16.5499,16.4902,16.5275,276600.0
2014-07-23 10:30:00,22.14,22.22,22.14,22.2,267800.0,16.5275,16.5872,16.5275,16.5723,267800.0
2014-07-23 11:00:00,22.2,22.22,22.17,22.18,223600.0,16.5723,16.5872,16.5499,16.5573,223600.0
2014-07-23 11:30:00,22.19,22.21,22.18,22.2,350200.0,16.5648,16.5797,16.5573,16.5723,350200.0
2014-07-23 12:00:00,22.2,22.23,22.17,22.17,176600.0,16.5723,16.5947,16.5499,16.5499,176600.0
2014-07-23 12:30:00,22.17,22.19,22.13,22.14,191400.0,16.5499,16.5648,16.52,16.5275,191400.0
2014-07-23 13:00:00,22.15,22.19,22.14,22.17,140100.0,16.5349,16.5648,16.5275,16.5499,140100.0
2014-07-23 13:30:00,22.17,22.22,22.16,22.21,126500.0,16.5499,16.5872,16.5424,16.5797,126500.0
2014-07-23 14:00:00,22.2,22.22,22.19,22.21,146000.0,16.5723,16.5872,16.5648,16.5797,146000.0
2014-07-23 14:30:00,22.21,22.22,22.18,22.18,184100.0,16.5797,16.5872,16.5573,16.5573,184100.0
2014-07-23 15:00:00,22.19,22.22,22.18,22.2,370800.0,16.5648,16.5872,16.5573,16.5723,370800.0
2014-07-23 15:30:00,22.19,22.22,22.18,22.18,734300.0,16.5648,16.5872,16.5573,16.5573,734300.0
2014-07-24 09:30:00,22.22,22.26,22.18,22.21,284200.0,16.5872,16.6171,16.5573,16.5797,284200.0
2014-07-24 10:00:00,22.2,22.2,22.1,22.2,341400.0,16.5723,16.5723,16.4976,16.5723,341400.0
2014-07-24 10:30:00,22.2,22.2,22.12,22.13,253800.0,16.5723,16.5723,16.5126,16.52,253800.0
2014-07-24 11:00:00,22.13,22.15,22.09,22.14,213800.0,16.52,16.5349,16.4902,16.5275,213800.0
2014-07-24 11:30:00,22.14,22.16,22.11,22.13,149100.0,16.5275,16.5424,16.5051,16.52,149100.0
2014-07-24 12:00:00,22.13,22.14,22.12,22.13,82300.0,16.52,16.5275,16.5126,16.52,82300.0
2014-07-24 12:30:00,22.13,22.14,22.09,22.09,219400.0,16.52,16.5275,16.4902,16.4902,219400.0
2014-07-24 13:00:00,22.09,22.1,22.04,22.09,201400.0,16.4902,16.4976,16.4528,16.4902,201400.0
2014-07-24 13:30:00,22.09,22.1,22.06,22.1,107100.0,16.4902,16.4976,16.4678,16.4976,107100.0
2014-07-24 14:00:00,22.1,22.1,22.07,22.09,102100.0,16.4976,16.4976,16.4752,16.4902,102100.0
2014-07-24 14:30:00,22.09,22.09,22.04,22.05,158100.0,16.4902,16.4902,16.4528,16.4603,158100.0
2014-07-24 15:00:00,22.05,22.08,22.03,22.08,230700.0,16.4603,16.4827,16.4454,16.4827,230700.0
2014-07-24 15:30:00,22.07,22.1,22.07,22.08,664600.0,16.4752,16.4976,16.4752,16.4827,664600.0
2014-07-25 09:30:00,22.05,22.12,21.97,22.07,427700.0,16.4603,16.5126,16.4006,16.4752,427700.0
2014-07-25 10:00:00,22.08,22.1,22.04,22.09,199400.0,16.4827,16.4976,16.4528,16.4902,199400.0
2014-07-25 10:30:00,22.09,22.1,22.02,22.04,207000.0,16.4902,16.4976,16.4379,16.4528,207000.0
2014-07-25 11:00:00,22.03,22.04,21.97,22.02,175000.0,16.4454,16.4528,16.4006,16.4379,175000.0
2014-07-25 11:30:00,22.02,22.05,22.01,22.03,142900.0,16.4379,16.4603,16.4304,16.4454,142900.0
2014-07-25 12:00:00,22.03,22.06,22.02,22.02,143700.0,16.4454,16.4678,16.4379,16.4379,143700.0
2014-07-25 12:30:00,22.02,22.05,22.02,22.04,86600.0,16.4379,16.4603,16.4379,16.4528,86600.0
2014-07-25 13:00:00,22.04,22.04,22.0,22.02,185600.0,16.4528,16.4528,16.423,16.4379,185600.0
2014-07-25 13:30:00,22.02,22.02,21.99,22.01,156000.0,16.4379,16.4379,16.4155,16.4304,156000.0
2014-07-25 14:00:00,22.0,22.03,21.99,22.02,160100.0,16.423,16.4454,16.4155,16.4379,160100.0
2014-07-25 14:30:00,22.02,22.05,22.02,22.04,234300.0,16.4379,16.4603,16.4379,16.4528,234300.0
2014-07-25 15:00:00,22.05,22.05,21.99,22.0,568300.0,16.4603,16.4603,16.4155,16.423,568300.0
2014-07-25 15:30:00,22.0,22.03,21.98,22.01,684300.0,16.423,16.4454,16.408,16.4304,684300.0
2014-07-28 09:30:00,22.0,22.09,21.91,21.98,435000.0,16.423,16.4902,16.3558,16.408,435000.0
2014-07-28 10:00:00,21.98,21.98,21.8,21.88,514600.0,16.408,16.408,16.2737,16.3334,514600.0
2014-07-28 10:30:00,21.88,21.94,21.8,21.93,369900.0,16.3334,16.3782,16.2737,16.3707,369900.0
2014-07-28 11:00:00,21.93,22.02,21.9,22.01,240500.0,16.3707,16.4379,16.3483,16.4304,240500.0
2014-07-28 11:30:00,22.02,22.03,21.94,21.94,226700.0,16.4379,16.4454,16.3782,16.3782,226700.0
2014-07-28 12:00:00,21.94,21.96,21.87,21.89,263100.0,16.3782,16.3931,16.3259,16.3409,263100.0
2014-07-28 12:30:00,21.89,21.96,21.89,21.96,250800.0,16.3409,16.3931,16.3409,16.3931,250800.0
2014-07-28 13:00:00,21.96,21.99,21.93,21.98,271000.0,16.3931,16.4155,16.3707,16.408,271000.0
2014-07-28 13:30:00,21.97,22.07,21.96,22.0,297400.0,16.4006,16.4752,16.3931,16.423,297400.0
2014-07-28 14:00:00,21.99,22.05,21.99,22.05,278500.0,16.4155,16.4603,16.4155,16.4603,278500.0
2014-07-28 14:30:00,22.05,22.09,22.01,22.02,541600.0,16.4603,16.4902,16.4304,16.4379,541600.0
2014-07-28 15:00:00,22.02,22.07,22.01,22.05,492100.0,16.4379,16.4752,16.4304,16.4603,492100.0
2014-07-28 15:30:00,22.05,22.09,22.03,22.04,1261100.0,16.4603,16.4902,16.4454,16.4528,1261100.0
2014-07-29 09:30:00,21.04,21.11,20.03,20.22,5975100.0,15.7063,15.7586,14.9524,15.0942,5975100.0
2014-07-29 10:00:00,20.22,20.28,19.88,19.89,4860000.0,15.0942,15.139,14.8404,14.8479,4860000.0
2014-07-29 10:30:00,19.88,20.0,19.83,19.98,2032000.0,14.8404,14.93,14.8031,14.915,2032000.0
2014-07-29 11:00:00,19.98,20.0,19.85,19.95,1686800.0,14.915,14.93,14.818,14.8927,1686800.0
2014-07-29 11:30:00,19.95,19.96,19.85,19.89,1104800.0,14.8927,14.9001,14.818,14.8479,1104800.0
2014-07-29 12:00:00,19.89,19.93,19.85,19.92,981300.0,14.8479,14.8777,14.818,14.8703,981300.0
2014-07-29 12:30:00,19.92,19.98,19.91,19.93,864400.0,14.8703,14.915,14.8628,14.8777,864400.0
2014-07-29 13:00:00,19.92,19.97,19.9,19.95,738200.0,14.8703,14.9076,14.8553,14.8927,738200.0
2014-07-29 13:30:00,19.95,19.96,19.89,19.9,1427100.0,14.8927,14.9001,14.8479,14.8553,1427100.0
2014-07-29 14:00:00,19.9,19.93,19.87,19.89,855600.0,14.8553,14.8777,14.8329,14.8479,855600.0
2014-07-29 14:30:00,19.89,19.94,19.86,19.93,1219500.0,14.8479,14.8852,14.8255,14.8777,1219500.0
2014-07-29 15:00:00,19.93,19.95,19.87,19.91,1721200.0,14.8777,14.8927,14.8329,14.8628,1721200.0
2014-07-29 15:30:00,19.91,20.01,19.89,20.01,5152200.0,14.8628,14.9374,14.8479,14.9374,5152200.0
2014-07-30 09:30:00,20.1,20.11,19.77,19.82,1671500.0,15.0046,15.0121,14.7583,14.7956,1671500.0
2014-07-30 10:00:00,19.81,19.84,19.71,19.77,1148400.0,14.7881,14.8105,14.7135,14.7583,1148400.0
2014-07-30 10:30:00,19.77,19.77,19.57,19.64,1533900.0,14.7583,14.7583,14.609,14.6612,1533900.0
2014-07-30 11:00:00,19.64,19.85,19.64,19.75,1187900.0,14.6612,14.818,14.6612,14.7434,1187900.0
2014-07-30 11:30:00,19.75,19.75,19.66,19.71,654200.0,14.7434,14.7434,14.6762,14.7135,654200.0
2014-07-30 12:00:00,19.72,19.75,19.67,19.73,341200.0,14.721,14.7434,14.6836,14.7284,341200.0
2014-07-30 12:30:00,19.73,19.82,19.73,19.8,674400.0,14.7284,14.7956,14.7284,14.7807,674400.0
2014-07-30 13:00:00,19.8,19.81,19.66,19.67,664300.0,14.7807,14.7881,14.6762,14.6836,664300.0
2014-07-30 13:30:00,19.67,19.8,19.66,19.79,519100.0,14.6836,14.7807,14.6762,14.7732,519100.0
2014-07-30 14:00:00,19.78,19.9,19.7,19.9,753600.0,14.7657,14.8553,14.706,14.8553,753600.0
2014-07-30 14:30:00,19.9,19.92,19.78,19.79,581400.0,14.8553,14.8703,14.7657,14.7732,581400.0
2014-07-30 15:00:00,19.79,19.86,19.78,19.83,943800.0,14.7732,14.8255,14.7657,14.8031,943800.0
2014-07-30 15:30:00,19.83,19.9,19.82,19.87,1551700.0,14.8031,14.8553,14.7956,14.8329,1551700.0
2014-07-31 09:30:00,19.63,19.87,19.63,19.86,1425000.0,14.6538,14.8329,14.6538,14.8255,1425000.0
2014-07-31 10:00:00,19.87,19.88,19.76,19.82,1119300.0,14.8329,14.8404,14.7508,14.7956,1119300.0
2014-07-31 10:30:00,19.82,19.82,19.63,19.64,657000.0,14.7956,14.7956,14.6538,14.6612,657000.0
2014-07-31 11:00:00,19.64,19.77,19.64,19.74,599600.0,14.6612,14.7583,14.6612,14.7359,599600.0
2014-07-31 11:30:00,19.73,19.77,19.66,19.68,783700.0,14.7284,14.7583,14.6762,14.6911,783700.0
2014-07-31 12:00:00,19.68,19.7,19.61,19.62,495700.0,14.6911,14.706,14.6388,14.6463,495700.0
2014-07-31 12:30:00,19.62,19.72,19.61,19.71,318700.0,14.6463,14.721,14.6388,14.7135,318700.0
2014-07-31 13:00:00,19.71,19.72,19.63,19.66,286300.0,14.7135,14.721,14.6538,14.6762,286300.0
2014-07-31 13:30:00,19.66,19.71,19.63,19.66,412700.0,14.6762,14.7135,14.6538,14.6762,412700.0
2014-07-31 14:00:00,19.67,19.72,19.66,19.72,546800.0,14.6836,14.721,14.6762,14.721,546800.0
2014-07-31 14:30:00,19.71,19.74,19.65,19.67,1508000.0,14.7135,14.7359,14.6687,14.6836,1508000.0
2014-07-31 15:00:00,19.67,19.71,19.64,19.66,996700.0,14.6836,14.7135,14.6612,14.6762,996700.0
2014-07-31 15:30:00,19.67,19.7,19.62,19.64,2611000.0,14.6836,14.706,14.6463,14.6612,2611000.0
2014-08-01 09:30:00,19.62,19.81,19.56,19.77,931500.0,14.6463,14.7881,14.6015,14.7583,931500.0
2014-08-01 10:00:00,19.78,19.79,19.68,19.73,705900.0,14.7657,14.7732,14.6911,14.7284,705900.0
2014-08-01 10:30:00,19.72,19.78,19.66,19.71,707300.0,14.721,14.7657,14.6762,14.7135,707300.0
2014-08-01 11:00:00,19.71,19.73,19.67,19.7,875100.0,14.7135,14.7284,14.6836,14.706,875100.0
2014-08-01 11:30:00,19.69,19.71,19.65,19.68,655400.0,14.6986,14.7135,14.6687,14.6911,655400.0
2014-08-01 12:00:00,19.68,19.75,19.67,19.73,639300.0,14.6911,14.7434,14.6836,14.7284,639300.0
2014-08-01 12:30:00,19.73,19.79,19.7,19.77,549300.0,14.7284,14.7732,14.706,14.7583,549300.0
2014-08-01 13:00:00,19.77,19.87,19.73,19.87,517600.0,14.7583,14.8329,14.7284,14.8329,517600.0
2014-08-01 13:30:00,19.87,19.9,19.84,19.89,604600.0,14.8329,14.8553,14.8105,14.8479,604600.0
2014-08-01 14:00:00,19.89,19.94,19.86,19.89,473200.0,14.8479,14.8852,14.8255,14.8479,473200.0
2014-08-01 14:30:00,19.89,19.95,19.89,19.93,683900.0,14.8479,14.8927,14.8479,14.8777,683900.0
2014-08-01 15:00:00,19.93,19.94,19.85,19.9,1089900.0,14.8777,14.8852,14.818,14.8553,1089900.0
2014-08-01 15:30:00,19.9,19.92,19.86,19.89,1838900.0,14.8553,14.8703,14.8255,14.8479,1838900.0
2014-08-04 09:30:00,19.92,20.1,19.88,19.98,877500.0,14.8703,15.0046,14.8404,14.915,877500.0
2014-08-04 10:00:00,19.98,20.01,19.89,19.91,617400.0,14.915,14.9374,14.8479,14.8628,617400.0
2014-08-04 10:30:00,19.9,19.93,19.76,19.8,559400.0,14.8553,14.8777,14.7508,14.7807,559400.0
2014-08-04 11:00:00,19.8,19.91,19.79,19.89,394900.0,14.7807,14.8628,14.7732,14.8479,394900.0
2014-08-04 11:30:00,19.9,19.9,19.8,19.85,504300.0,14.8553,14.8553,14.7807,14.818,504300.0
2014-08-04 12:00:00,19.84,19.91,19.81,19.89,300400.0,14.8105,14.8628,14.7881,14.8479,300400.0
2014-08-04 12:30:00,19.9,19.91,19.86,19.89,304100.0,14.8553,14.8628,14.8255,14.8479,304100.0
2014-08-04 13:00:00,19.9,19.91,19.86,19.88,275000.0,14.8553,14.8628,14.8255,14.8404,275000.0
2014-08-04 13:30:00,19.89,19.91,19.88,19.9,400800.0,14.8479,14.8628,14.8404,14.8553,400800.0
2014-08-04 14:00:00,19.9,19.96,19.89,19.95,378600.0,14.8553,14.9001,14.8479,14.8927,378600.0
2014-08-04 14:30:00,19.95,20.04,19.94,20.01,367900.0,14.8927,14.9598,14.8852,14.9374,367900.0
2014-08-04 15:00:00,20.01,20.06,20.0,20.05,546000.0,14.9374,14.9748,14.93,14.9673,546000.0
2014-08-04 15:30:00,20.05,20.09,20.03,20.04,1287400.0,14.9673,14.9972,14.9524,14.9598,1287400.0
2014-08-05 09:30:00,19.98,20.09,19.95,19.99,865700.0,14.915,14.9972,14.8927,14.9225,865700.0
2014-08-05 10:00:00,20.0,20.03,19.95,20.01,765800.0,14.93,14.9524,14.8927,14.9374,765800.0
2014-08-05 10:30:00,20.02,20.09,19.99,20.01,553200.0,14.9449,14.9972,14.9225,14.9374,553200.0
2014-08-05 11:00:00,20.0,20.07,19.96,20.0,601500.0,14.93,14.9822,14.9001,14.93,601500.0
2014-08-05 11:30:00,20.0,20.02,19.98,20.01,491900.0,14.93,14.9449,14.915,14.9374,491900.0
2014-08-05 12:00:00,20.0,20.03,19.96,19.99,643000.0,14.93,14.9524,14.9001,14.9225,643000.0
2014-08-05 12:30:00,19.99,20.02,19.93,20.02,363900.0,14.9225,14.9449,14.8777,14.9449,363900.0
2014-08-05 13:00:00,20.03,20.05,19.99,20.05,294800.0,14.9524,14.9673,14.9225,14.9673,294800.0
2014-08-05 13:30:00,20.04,20.05,19.87,19.89,767700.0,14.9598,14.9673,14.8329,14.8479,767700.0
2014-08-05 14:00:00,19.89,19.91,19.82,19.91,456500.0,14.8479,14.8628,14.7956,14.8628,456500.0
2014-08-05 14:30:00,19.91,19.94,19.86,19.87,522700.0,14.8628,14.8852,14.8255,14.8329,522700.0
2014-08-05 15:00:00,19.87,19.91,19.83,19.87,669100.0,14.8329,14.8628,14.8031,14.8329,669100.0
2014-08-05 15:30:00,19.87,19.95,19.87,19.89,939200.0,14.8329,14.8927,14.8329,14.8479,939200.0
2014-08-06 09:30:00,19.75,19.87,19.7,19.83,950400.0,14.7434,14.8329,14.706,14.8031,950400.0
2014-08-06 10:00:00,19.84,19.95,19.84,19.94,480000.0,14.8105,14.8927,14.8105,14.8852,480000.0
2014-08-06 10:30:00,19.94,19.99,19.89,19.99,553700.0,14.8852,14.9225,14.8479,14.9225,553700.0
2014-08-06 11:00:00,19.99,19.99,19.9,19.95,550900.0,14.9225,14.9225,14.8553,14.8927,550900.0
2014-08-06 11:30:00,19.95,20.0,19.95,19.99,289500.0,14.8927,14.93,14.8927,14.9225,289500.0
2014-08-06 12:00:00,19.99,20.0,19.91,19.93,236600.0,14.9225,14.93,14.8628,14.8777,236600.0
2014-08-06 12:30:00,19.93,19.97,19.91,19.91,195300.0,14.8777,14.9076,14.8628,14.8628,195300.0
2014-08-06 13:00:00,19.91,19.92,19.84,19.84,406000.0,14.8628,14.8703,14.8105,14.8105,406000.0
2014-08-06 13:30:00,19.85,19.87,19.78,19.78,256400.0,14.818,14.8329,14.7657,14.7657,256400.0
2014-08-06 14:00:00,19.78,19.82,19.76,19.79,449000.0,14.7657,14.7956,14.7508,14.7732,449000.0
2014-08-06 14:30:00,19.8,19.83,19.77,19.79,476700.0,14.7807,14.8031,14.7583,14.7732,476700.0
2014-08-06 15:00:00,19.79,19.82,19.78,19.81,419100.0,14.7732,14.7956,14.7657,14.7881,419100.0
2014-08-06 15:30:00,19.81,19.81,19.78,19.79,1034400.0,14.7881,14.7881,14.7657,14.7732,1034400.0
2014-08-07 09:30:00,19.94,20.02,19.89,19.96,418800.0,14.8852,14.9449,14.8479,14.9001,418800.0
2014-08-07 10:00:00,19.96,19.98,19.86,19.87,288800.0,14.9001,14.915,14.8255,14.8329,288800.0
2014-08-07 10:30:00,19.87,19.94,19.83,19.89,399200.0,14.8329,14.8852,14.8031,14.8479,399200.0
2014-08-07 11:00:00,19.88,19.89,19.8,19.8,335300.0,14.8404,14.8479,14.7807,14.7807,335300.0
2014-08-07 11:30:00,19.8,19.84,19.76,19.78,254700.0,14.7807,14.8105,14.7508,14.7657,254700.0
2014-08-07 12:00:00,19.78,19.82,19.71,19.73,536100.0,14.7657,14.7956,14.7135,14.7284,536100.0
2014-08-07 12:30:00,19.72,19.74,19.65,19.73,247000.0,14.721,14.7359,14.6687,14.7284,247000.0
2014-08-07 13:00:00,19.73,19.77,19.72,19.76,306700.0,14.7284,14.7583,14.721,14.7508,306700.0
2014-08-07 13:30:00,19.75,19.8,19.74,19.76,211000.0,14.7434,14.7807,14.7359,14.7508,211000.0
2014-08-07 14:00:00,19.77,19.79,19.72,19.73,204100.0,14.7583,14.7732,14.721,14.7284,204100.0
2014-08-07 14:30:00,19.73,19.75,19.69,19.69,209300.0,14.7284,14.7434,14.6986,14.6986,209300.0
2014-08-07 15:00:00,19.69,19.71,19.61,19.65,445900.0,14.6986,14.7135,14.6388,14.6687,445900.0
2014-08-07 15:30:00,19.65,19.72,19.64,19.68,974600.0,14.6687,14.721,14.6612,14.6911,974600.0
2014-08-08 09:30:00,19.68,19.79,19.68,19.71,452200.0,14.6911,14.7732,14.6911,14.7135,452200.0
2014-08-08 10:00:00,19.71,19.76,19.62,19.64,703300.0,14.7135,14.7508,14.6463,14.6612,703300.0
2014-08-08 10:30:00,19.64,19.78,19.64,19.73,371700.0,14.6612,14.7657,14.6612,14.7284,371700.0
2014-08-08 11:00:00,19.73,19.78,19.71,19.77,271300.0,14.7284,14.7657,14.7135,14.7583,271300.0
2014-08-08 11:30:00,19.76,19.77,19.72,19.76,346900.0,14.7508,14.7583,14.721,14.7508,346900.0
2014-08-08 12:00:00,19.75,19.76,19.73,19.73,242800.0,14.7434,14.7508,14.7284,14.7284,242800.0
2014-08-08 12:30:00,19.73,19.74,19.71,19.74,151200.0,14.7284,14.7359,14.7135,14.7359,151200.0
2014-08-08 13:00:00,19.73,19.89,19.73,19.87,344400.0,14.7284,14.8479,14.7284,14.8329,344400.0
2014-08-08 13:30:00,19.88,19.92,19.85,19.89,311300.0,14.8404,14.8703,14.818,14.8479,311300.0
2014-08-08 14:00:00,19.89,19.91,19.86,19.88,219000.0,14.8479,14.8628,14.8255,14.8404,219000.0
2014-08-08 14:30:00,19.87,19.91,19.87,19.89,270000.0,14.8329,14.8628,14.8329,14.8479,270000.0
2014-08-08 15:00:00,19.89,19.93,19.86,19.92,344400.0,14.8479,14.8777,14.8255,14.8703,344400.0
2014-08-08 15:30:00,19.92,19.94,19.9,19.94,826600.0,14.8703,14.8852,14.8553,14.8852,826600.0
2014-08-11 09:30:00,20.03,20.12,20.0,20.11,679700.0,14.9524,15.0196,14.93,15.0121,679700.0
2014-08-11 10:00:00,20.11,20.14,20.09,20.11,444200.0,15.0121,15.0345,14.9972,15.0121,444200.0
2014-08-11 10:30:00,20.12,20.17,20.11,20.15,429300.0,15.0196,15.0569,15.0121,15.042,429300.0
2014-08-11 11:00:00,20.15,20.25,20.1,20.22,376500.0,15.042,15.1166,15.0046,15.0942,376500.0
2014-08-11 11:30:00,20.21,20.21,20.14,20.18,306200.0,15.0867,15.0867,15.0345,15.0643,306200.0
2014-08-11 12:00:00,20.18,20.19,20.14,20.18,294600.0,15.0643,15.0718,15.0345,15.0643,294600.0
2014-08-11 12:30:00,20.17,20.21,20.16,20.17,172900.0,15.0569,15.0867,15.0494,15.0569,172900.0
2014-08-11 13:00:00,20.17,20.2,20.15,20.16,170700.0,15.0569,15.0793,15.042,15.0494,170700.0
2014-08-11 13:30:00,20.15,20.18,20.11,20.13,172000.0,15.042,15.0643,15.0121,15.027,172000.0
2014-08-11 14:00:00,20.12,20.14,20.09,20.13,168800.0,15.0196,15.0345,14.9972,15.027,168800.0
2014-08-11 14:30:00,20.13,20.16,20.1,20.15,283400.0,15.027,15.0494,15.0046,15.042,283400.0
2014-08-11 15:00:00,20.16,20.19,20.13,20.13,315600.0,15.0494,15.0718,15.027,15.027,315600.0
2014-08-11 15:30:00,20.13,20.15,20.1,20.12,577700.0,15.027,15.042,15.0046,15.0196,577700.0
2014-08-12 09:30:00,20.1,20.22,20.02,20.13,597900.0,15.0046,15.0942,14.9449,15.027,597900.0
2014-08-12 10:00:00,20.12,20.16,20.08,20.12,221400.0,15.0196,15.0494,14.9897,15.0196,221400.0
2014-08-12 10:30:00,20.12,20.14,20.07,20.08,178300.0,15.0196,15.0345,14.9822,14.9897,178300.0
2014-08-12 11:00:00,20.07,20.07,20.01,20.06,254000.0,14.9822,14.9822,14.9374,14.9748,254000.0
2014-08-12 11:30:00,20.05,20.1,20.04,20.07,421700.0,14.9673,15.0046,14.9598,14.9822,421700.0
2014-08-12 12:00:00,20.07,20.11,20.05,20.08,231000.0,14.9822,15.0121,14.9673,14.9897,231000.0
2014-08-12 12:30:00,20.08,20.12,20.08,20.11,164200.0,14.9897,15.0196,14.9897,15.0121,164200.0
2014-08-12 13:00:00,20.1,20.12,20.06,20.08,182800.0,15.0046,15.0196,14.9748,14.9897,182800.0
2014-08-12 13:30:00,20.09,20.11,20.06,20.09,219000.0,14.9972,15.0121,14.9748,14.9972,219000.0
2014-08-12 14:00:00,20.09,20.1,20.05,20.08,232600.0,14.9972,15.0046,14.9673,14.9897,232600.0
2014-08-12 14:30:00,20.08,20.13,20.06,20.1,200300.0,14.9897,15.027,14.9748,15.0046,200300.0
2014-08-12 15:00:00,20.1,20.16,20.09,20.15,251200.0,15.0046,15.0494,14.9972,15.042,251200.0
2014-08-12 15:30:00,20.15,20.2,20.14,20.18,748200.0,15.042,15.0793,15.0345,15.0643,748200.0
2014-08-13 09:30:00,20.3,20.39,20.2,20.2,870100.0,15.1539,15.2211,15.0793,15.0793,870100.0
2014-08-13 10:00:00,20.2,20.27,20.17,20.24,296700.0,15.0793,15.1315,15.0569,15.1091,296700.0
2014-08-13 10:30:00,20.24,20.3,20.24,20.27,193300.0,15.1091,15.1539,15.1091,15.1315,193300.0
2014-08-13 11:00:00,20.28,20.35,20.27,20.32,305400.0,15.139,15.1913,15.1315,15.1689,305400.0
2014-08-13 11:30:00,20.32,20.33,20.31,20.32,137500.0,15.1689,15.1763,15.1614,15.1689,137500.0
2014-08-13 12:00:00,20.31,20.32,20.28,20.3,254100.0,15.1614,15.1689,15.139,15.1539,254100.0
2014-08-13 12:30:00,20.29,20.34,20.28,20.32,119400.0,15.1465,15.1838,15.139,15.1689,119400.0
2014-08-13 13:00:00,20.31,20.34,20.31,20.31,144900.0,15.1614,15.1838,15.1614,15.1614,144900.0
2014-08-13 13:30:00,20.31,20.34,20.3,20.32,143400.0,15.1614,15.1838,15.1539,15.1689,143400.0
2014-08-13 14:00:00,20.32,20.33,20.29,20.3,163500.0,15.1689,15.1763,15.1465,15.1539,163500.0
2014-08-13 14:30:00,20.31,20.34,20.29,20.29,430700.0,15.1614,15.1838,15.1465,15.1465,430700.0
2014-08-13 15:00:00,20.29,20.32,20.28,20.3,208600.0,15.1465,15.1689,15.139,15.1539,208600.0
2014-08-13 15:30:00,20.3,20.33,20.29,20.32,736500.0,15.1539,15.1763,15.1465,15.1689,736500.0
2014-08-14 09:30:00,20.29,20.4,20.26,20.34,374800.0,15.1465,15.2286,15.1241,15.1838,374800.0
2014-08-14 10:00:00,20.34,20.36,20.28,20.34,257100.0,15.1838,15.1987,15.139,15.1838,257100.0
2014-08-14 10:30:00,20.34,20.36,20.31,20.33,369000.0,15.1838,15.1987,15.1614,15.1763,369000.0
2014-08-14 11:00:00,20.33,20.35,20.3,20.31,382700.0,15.1763,15.1913,15.1539,15.1614,382700.0
2014-08-14 11:30:00,20.32,20.33,20.29,20.32,230900.0,15.1689,15.1763,15.1465,15.1689,230900.0
2014-08-14 12:00:00,20.32,20.32,20.3,20.3,175600.0,15.1689,15.1689,15.1539,15.1539,175600.0
2014-08-14 12:30:00,20.3,20.31,20.29,20.3,176200.0,15.1539,15.1614,15.1465,15.1539,176200.0
2014-08-14 13:00:00,20.29,20.35,20.28,20.33,362000.0,15.1465,15.1913,15.139,15.1763,362000.0
2014-08-14 13:30:00,20.33,20.34,20.29,20.29,283600.0,15.1763,15.1838,15.1465,15.1465,283600.0
2014-08-14 14:00:00,20.3,20.31,20.28,20.3,225100.0,15.1539,15.1614,15.139,15.1539,225100.0
2014-08-14 14:30:00,20.29,20.3,20.27,20.28,202200.0,15.1465,15.1539,15.1315,15.139,202200.0
2014-08-14 15:00:00,20.28,20.28,20.23,20.23,457100.0,15.139,15.139,15.1017,15.1017,457100.0
2014-08-14 15:30:00,20.23,20.26,20.21,20.26,1183200.0,15.1017,15.1241,15.0867,15.1241,1183200.0
2014-08-15 09:30:00,20.33,20.38,20.21,20.21,841500.0,15.1763,15.2136,15.0867,15.0867,841500.0
2014-08-15 10:00:00,20.21,20.23,20.17,20.19,533000.0,15.0867,15.1017,15.0569,15.0718,533000.0
2014-08-15 10:30:00,20.19,20.29,20.02,20.13,890900.0,15.0718,15.1465,14.9449,15.027,890900.0
2014-08-15 11:00:00,20.12,20.12,19.98,20.0,511200.0,15.0196,15.0196,14.915,14.93,511200.0
2014-08-15 11:30:00,20.01,20.07,19.92,19.99,804400.0,14.9374,14.9822,14.8703,14.9225,804400.0
2014-08-15 12:00:00,19.98,20.0,19.9,19.97,488400.0,14.915,14.93,14.8553,14.9076,488400.0
2014-08-15 12:30:00,19.97,20.03,19.95,20.01,201900.0,14.9076,14.9524,14.8927,14.9374,201900.0
2014-08-15 13:00:00,20.01,20.1,20.0,20.1,347400.0,14.9374,15.0046,14.93,15.0046,347400.0
2014-08-15 13:30:00,20.1,20.1,20.05,20.07,348500.0,15.0046,15.0046,14.9673,14.9822,348500.0
2014-08-15 14:00:00,20.08,20.16,20.06,20.16,328000.0,14.9897,15.0494,14.9748,15.0494,328000.0
2014-08-15 14:30:00,20.16,20.18,20.14,20.17,481900.0,15.0494,15.0643,15.0345,15.0569,481900.0
2014-08-15 15:00:00,20.17,20.18,20.13,20.14,281500.0,15.0569,15.0643,15.027,15.0345,281500.0
2014-08-15 15:30:00,20.14,20.21,20.14,20.17,1175100.0,15.0345,15.0867,15.0345,15.0569,1175100.0
2014-08-18 09:30:00,20.29,20.42,20.29,20.32,411800.0,15.1465,15.2435,15.1465,15.1689,411800.0
2014-08-18 10:00:00,20.33,20.38,20.32,20.37,439300.0,15.1763,15.2136,15.1689,15.2062,439300.0
2014-08-18 10:30:00,20.36,20.38,20.34,20.38,219900.0,15.1987,15.2136,15.1838,15.2136,219900.0
2014-08-18 11:00:00,20.38,20.38,20.35,20.37,206300.0,15.2136,15.2136,15.1913,15.2062,206300.0
2014-08-18 11:30:00,20.37,20.38,20.3,20.31,307900.0,15.2062,15.2136,15.1539,15.1614,307900.0
2014-08-18 12:00:00,20.32,20.38,20.31,20.38,265800.0,15.1689,15.2136,15.1614,15.2136,265800.0
2014-08-18 12:30:00,20.38,20.38,20.32,20.33,161900.0,15.2136,15.2136,15.1689,15.1763,161900.0
2014-08-18 13:00:00,20.32,20.37,20.32,20.37,262800.0,15.1689,15.2062,15.1689,15.2062,262800.0
2014-08-18 13:30:00,20.37,20.37,20.35,20.36,128300.0,15.2062,15.2062,15.1913,15.1987,128300.0
2014-08-18 14:00:00,20.36,20.36,20.34,20.34,294800.0,15.1987,15.1987,15.1838,15.1838,294800.0
2014-08-18 14:30:00,20.34,20.35,20.33,20.33,187300.0,15.1838,15.1913,15.1763,15.1763,187300.0
2014-08-18 15:00:00,20.34,20.34,20.29,20.31,668500.0,15.1838,15.1838,15.1465,15.1614,668500.0
2014-08-18 15:30:00,20.3,20.37,20.3,20.36,1050000.0,15.1539,15.2062,15.1539,15.1987,1050000.0
2014-08-19 09:30:00,20.36,20.36,20.03,20.06,936100.0,15.1987,15.1987,14.9524,14.9748,936100.0
2014-08-19 10:00:00,20.06,20.08,20.01,20.02,912300.0,14.9748,14.9897,14.9374,14.9449,912300.0
2014-08-19 10:30:00,20.01,20.15,20.0,20.13,1073600.0,14.9374,15.042,14.93,15.027,1073600.0
2014-08-19 11:00:00,20.13,20.14,20.06,20.07,489500.0,15.027,15.0345,14.9748,14.9822,489500.0
2014-08-19 11:30:00,20.07,20.14,20.06,20.11,409400.0,14.9822,15.0345,14.9748,15.0121,409400.0
2014-08-19 12:00:00,20.11,20.17,20.11,20.16,391600.0,15.0121,15.0569,15.0121,15.0494,391600.0
2014-08-19 12:30:00,20.16,20.16,20.12,20.13,254400.0,15.0494,15.0494,15.0196,15.027,254400.0
2014-08-19 13:00:00,20.13,20.25,20.13,20.25,631100.0,15.027,15.1166,15.027,15.1166,631100.0
2014-08-19 13:30:00,20.25,20.28,20.22,20.23,1005500.0,15.1166,15.139,15.0942,15.1017,1005500.0
2014-08-19 14:00:00,20.23,20.32,20.23,20.31,382000.0,15.1017,15.1689,15.1017,15.1614,382000.0
2014-08-19 14:30:00,20.3,20.33,20.27,20.33,853400.0,15.1539,15.1763,15.1315,15.1763,853400.0
2014-08-19 15:00:00,20.32,20.38,20.32,20.37,699300.0,15.1689,15.2136,15.1689,15.2062,699300.0
2014-08-19 15:30:00,20.37,20.38,20.3,20.33,1603200.0,15.2062,15.2136,15.1539,15.1763,1603200.0
2014-08-20 09:30:00,20.27,20.33,20.13,20.18,752700.0,15.1315,15.1763,15.027,15.0643,752700.0
2014-08-20 10:00:00,20.19,20.32,20.15,20.3,899300.0,15.0718,15.1689,15.042,15.1539,899300.0
2014-08-20 10:30:00,20.31,20.47,20.3,20.46,864300.0,15.1614,15.2808,15.1539,15.2734,864300.0
2014-08-20 11:00:00,20.45,20.51,20.44,20.46,480300.0,15.2659,15.3107,15.2584,15.2734,480300.0
2014-08-20 11:30:00,20.46,20.56,20.46,20.55,472100.0,15.2734,15.348,15.2734,15.3406,472100.0
2014-08-20 12:00:00,20.55,20.55,20.51,20.53,238200.0,15.3406,15.3406,15.3107,15.3256,238200.0
2014-08-20 12:30:00,20.53,20.59,20.53,20.57,452800.0,15.3256,15.3704,15.3256,15.3555,452800.0
2014-08-20 13:00:00,20.57,20.68,20.56,20.65,725000.0,15.3555,15.4376,15.348,15.4152,725000.0
2014-08-20 13:30:00,20.65,20.66,20.6,20.63,406100.0,15.4152,15.4227,15.3779,15.4003,406100.0
2014-08-20 14:00:00,20.64,20.64,20.5,20.62,1393900.0,15.4077,15.4077,15.3032,15.3928,1393900.0
2014-08-20 14:30:00,20.62,20.75,20.62,20.71,885900.0,15.3928,15.4899,15.3928,15.46,885900.0
2014-08-20 15:00:00,20.72,20.75,20.69,20.74,974500.0,15.4675,15.4899,15.4451,15.4824,974500.0
2014-08-20 15:30:00,20.74,20.76,20.7,20.71,2103300.0,15.4824,15.4973,15.4525,15.46,2103300.0
2014-08-21 09:30:00,20.73,20.84,20.71,20.82,452400.0,15.4749,15.557,15.46,15.5421,452400.0
2014-08-21 10:00:00,20.82,20.83,20.74,20.75,396200.0,15.5421,15.5496,15.4824,15.4899,396200.0
2014-08-21 10:30:00,20.75,20.83,20.74,20.75,442700.0,15.4899,15.5496,15.4824,15.4899,442700.0
2014-08-21 11:00:00,20.75,20.75,20.69,20.7,433000.0,15.4899,15.4899,15.4451,15.4525,433000.0
2014-08-21 11:30:00,20.7,20.71,20.66,20.68,383700.0,15.4525,15.46,15.4227,15.4376,383700.0
2014-08-21 12:00:00,20.68,20.69,20.65,20.66,200300.0,15.4376,15.4451,15.4152,15.4227,200300.0
2014-08-21 12:30:00,20.66,20.69,20.65,20.68,285800.0,15.4227,15.4451,15.4152,15.4376,285800.0
2014-08-21 13:00:00,20.68,20.69,20.66,20.69,196600.0,15.4376,15.4451,15.4227,15.4451,196600.0
2014-08-21 13:30:00,20.69,20.69,20.63,20.64,204600.0,15.4451,15.4451,15.4003,15.4077,204600.0
2014-08-21 14:00:00,20.64,20.64,20.61,20.63,192800.0,15.4077,15.4077,15.3853,15.4003,192800.0
2014-08-21 14:30:00,20.63,20.66,20.62,20.64,218600.0,15.4003,15.4227,15.3928,15.4077,218600.0
2014-08-21 15:00:00,20.64,20.67,20.63,20.67,399300.0,15.4077,15.4301,15.4003,15.4301,399300.0
2014-08-21 15:30:00,20.67,20.69,20.64,20.65,1271500.0,15.4301,15.4451,15.4077,15.4152,1271500.0
2014-08-22 09:30:00,20.63,20.69,20.54,20.56,466000.0,15.4003,15.4451,15.3331,15.348,466000.0
2014-08-22 10:00:00,20.56,20.62,20.52,20.55,406200.0,15.348,15.3928,15.3182,15.3406,406200.0
2014-08-22 10:30:00,20.55,20.58,20.44,20.46,410000.0,15.3406,15.3629,15.2584,15.2734,410000.0
2014-08-22 11:00:00,20.46,20.58,20.43,20.57,551200.0,15.2734,15.3629,15.251,15.3555,551200.0
2014-08-22 11:30:00,20.56,20.61,20.55,20.6,166100.0,15.348,15.3853,15.3406,15.3779,166100.0
2014-08-22 12:00:00,20.6,20.63,20.58,20.61,202300.0,15.3779,15.4003,15.3629,15.3853,202300.0
2014-08-22 12:30:00,20.61,20.62,20.58,20.6,189000.0,15.3853,15.3928,15.3629,15.3779,189000.0
2014-08-22 13:00:00,20.6,20.65,20.6,20.63,98900.0,15.3779,15.4152,15.3779,15.4003,98900.0
2014-08-22 13:30:00,20.64,20.65,20.61,20.63,224200.0,15.4077,15.4152,15.3853,15.4003,224200.0
2014-08-22 14:00:00,20.63,20.63,20.57,20.57,163600.0,15.4003,15.4003,15.3555,15.3555,163600.0
2014-08-22 14:30:00,20.57,20.6,20.53,20.57,441100.0,15.3555,15.3779,15.3256,15.3555,441100.0
2014-08-22 15:00:00,20.57,20.62,20.57,20.61,277100.0,15.3555,15.3928,15.3555,15.3853,277100.0
2014-08-22 15:30:00,20.61,20.61,20.53,20.54,874100.0,15.3853,15.3853,15.3256,15.3331,874100.0
2014-08-25 09:30:00,20.61,20.75,20.6,20.72,529000.0,15.3853,15.4899,15.3779,15.4675,529000.0
2014-08-25 10:00:00,20.72,20.77,20.71,20.75,457200.0,15.4675,15.5048,15.46,15.4899,457200.0
2014-08-25 10:30:00,20.75,20.76,20.7,20.75,194100.0,15.4899,15.4973,15.4525,15.4899,194100.0
2014-08-25 11:00:00,20.76,20.76,20.73,20.73,107500.0,15.4973,15.4973,15.4749,15.4749,107500.0
2014-08-25 11:30:00,20.74,20.74,20.69,20.7,160200.0,15.4824,15.4824,15.4451,15.4525,160200.0
2014-08-25 12:00:00,20.69,20.7,20.62,20.62,211400.0,15.4451,15.4525,15.3928,15.3928,211400.0
2014-08-25 12:30:00,20.62,20.67,20.59,20.66,203900.0,15.3928,15.4301,15.3704,15.4227,203900.0
2014-08-25 13:00:00,20.65,20.66,20.62,20.64,146000.0,15.4152,15.4227,15.3928,15.4077,146000.0
2014-08-25 13:30:00,20.64,20.65,20.62,20.64,103000.0,15.4077,15.4152,15.3928,15.4077,103000.0
2014-08-25 14:00:00,20.64,20.65,20.61,20.62,132200.0,15.4077,15.4152,15.3853,15.3928,132200.0
2014-08-25 14:30:00,20.62,20.63,20.61,20.61,135900.0,15.3928,15.4003,15.3853,15.3853,135900.0
2014-08-25 15:00:00,20.62,20.66,20.61,20.66,238900.0,15.3928,15.4227,15.3853,15.4227,238900.0
2014-08-25 15:30:00,20.66,20.68,20.62,20.63,751700.0,15.4227,15.4376,15.3928,15.4003,751700.0
2014-08-26 09:30:00,20.74,20.96,20.7,20.96,845000.0,15.4824,15.6466,15.4525,15.6466,845000.0
2014-08-26 10:00:00,20.97,21.04,20.94,20.94,794900.0,15.6541,15.7063,15.6317,15.6317,794900.0
2014-08-26 10:30:00,20.94,20.96,20.9,20.93,387700.0,15.6317,15.6466,15.6018,15.6242,387700.0
2014-08-26 11:00:00,20.93,20.94,20.92,20.93,196500.0,15.6242,15.6317,15.6168,15.6242,196500.0
2014-08-26 11:30:00,20.93,20.93,20.88,20.89,236600.0,15.6242,15.6242,15.5869,15.5944,236600.0
2014-08-26 12:00:00,20.89,20.92,20.88,20.89,387600.0,15.5944,15.6168,15.5869,15.5944,387600.0
2014-08-26 12:30:00,20.88,20.89,20.84,20.84,189700.0,15.5869,15.5944,15.557,15.557,189700.0
2014-08-26 13:00:00,20.84,20.86,20.81,20.82,201700.0,15.557,15.572,15.5346,15.5421,201700.0
2014-08-26 13:30:00,20.82,20.83,20.8,20.81,122300.0,15.5421,15.5496,15.5272,15.5346,122300.0
2014-08-26 14:00:00,20.81,20.84,20.8,20.81,165200.0,15.5346,15.557,15.5272,15.5346,165200.0
2014-08-26 14:30:00,20.81,20.82,20.79,20.82,149900.0,15.5346,15.5421,15.5197,15.5421,149900.0
2014-08-26 15:00:00,20.82,20.83,20.76,20.77,341400.0,15.5421,15.5496,15.4973,15.5048,341400.0
2014-08-26 15:30:00,20.77,20.79,20.74,20.74,960400.0,15.5048,15.5197,15.4824,15.4824,960400.0
2014-08-27 09:30:00,20.68,20.78,20.63,20.69,884500.0,15.5129,15.588,15.4754,15.5204,884500.0
2014-08-27 10:00:00,20.68,20.72,20.63,20.63,289600.0,15.5129,15.5429,15.4754,15.4754,289600.0
2014-08-27 10:30:00,20.64,20.64,20.54,20.54,402800.0,15.4829,15.4829,15.4079,15.4079,402800.0
2014-08-27 11:00:00,20.55,20.61,20.55,20.56,298600.0,15.4154,15.4604,15.4154,15.4229,298600.0
2014-08-27 11:30:00,20.57,20.64,20.56,20.61,220600.0,15.4304,15.4829,15.4229,15.4604,220600.0
2014-08-27 12:00:00,20.6,20.62,20.58,20.58,202100.0,15.4529,15.4679,15.4379,15.4379,202100.0
2014-08-27 12:30:00,20.59,20.59,20.55,20.57,127100.0,15.4454,15.4454,15.4154,15.4304,127100.0
2014-08-27 13:00:00,20.57,20.57,20.54,20.55,91700.0,15.4304,15.4304,15.4079,15.4154,91700.0
2014-08-27 13:30:00,20.54,20.59,20.53,20.57,203400.0,15.4079,15.4454,15.4004,15.4304,203400.0
2014-08-27 14:00:00,20.56,20.57,20.49,20.51,387600.0,15.4229,15.4304,15.3704,15.3854,387600.0
2014-08-27 14:30:00,20.51,20.52,20.45,20.45,275500.0,15.3854,15.3929,15.3404,15.3404,275500.0
2014-08-27 15:00:00,20.45,20.48,20.44,20.48,340800.0,15.3404,15.3629,15.3329,15.3629,340800.0
2014-08-27 15:30:00,20.47,20.51,20.46,20.5,1103100.0,15.3554,15.3854,15.3479,15.3779,1103100.0
2014-08-28 09:30:00,20.4,20.48,20.35,20.46,395700.0,15.3029,15.3629,15.2654,15.3479,395700.0
2014-08-28 10:00:00,20.46,20.47,20.4,20.45,215500.0,15.3479,15.3554,15.3029,15.3404,215500.0
2014-08-28 10:30:00,20.45,20.5,20.43,20.49,184600.0,15.3404,15.3779,15.3254,15.3704,184600.0
2014-08-28 11:00:00,20.49,20.5,20.46,20.49,243500.0,15.3704,15.3779,15.3479,15.3704,243500.0
2014-08-28 11:30:00,20.49,20.61,20.49,20.58,345700.0,15.3704,15.4604,15.3704,15.4379,345700.0
2014-08-28 12:00:00,20.59,20.67,20.58,20.66,384000.0,15.4454,15.5054,15.4379,15.4979,384000.0
2014-08-28 12:30:00,20.66,20.69,20.64,20.64,205200.0,15.4979,15.5204,15.4829,15.4829,205200.0
2014-08-28 13:00:00,20.64,20.66,20.63,20.63,129100.0,15.4829,15.4979,15.4754,15.4754,129100.0
2014-08-28 13:30:00,20.64,20.65,20.62,20.62,166800.0,15.4829,15.4904,15.4679,15.4679,166800.0
2014-08-28 14:00:00,20.62,20.65,20.61,20.62,216000.0,15.4679,15.4904,15.4604,15.4679,216000.0
2014-08-28 14:30:00,20.62,20.63,20.6,20.62,125400.0,15.4679,15.4754,15.4529,15.4679,125400.0
2014-08-28 15:00:00,20.62,20.62,20.58,20.6,232600.0,15.4679,15.4679,15.4379,15.4529,232600.0
2014-08-28 15:30:00,20.6,20.62,20.56,20.58,846300.0,15.4529,15.4679,15.4229,15.4379,846300.0
2014-08-29 09:30:00,20.55,20.68,20.53,20.59,338400.0,15.4154,15.5129,15.4004,15.4454,338400.0
2014-08-29 10:00:00,20.59,20.61,20.54,20.58,246800.0,15.4454,15.4604,15.4079,15.4379,246800.0
2014-08-29 10:30:00,20.58,20.67,20.58,20.67,164000.0,15.4379,15.5054,15.4379,15.5054,164000.0
2014-08-29 11:00:00,20.67,20.76,20.67,20.76,461600.0,15.5054,15.5729,15.5054,15.5729,461600.0
2014-08-29 11:30:00,20.76,20.81,20.74,20.81,312100.0,15.5729,15.6105,15.5579,15.6105,312100.0
2014-08-29 12:00:00,20.81,20.82,20.79,20.81,291600.0,15.6105,15.618,15.5955,15.6105,291600.0
2014-08-29 12:30:00,20.82,20.83,20.79,20.8,185900.0,15.618,15.6255,15.5955,15.603,185900.0
2014-08-29 13:00:00,20.8,20.82,20.78,20.78,194900.0,15.603,15.618,15.588,15.588,194900.0
2014-08-29 13:30:00,20.79,20.82,20.78,20.82,274700.0,15.5955,15.618,15.588,15.618,274700.0
2014-08-29 14:00:00,20.82,20.83,20.79,20.8,327500.0,15.618,15.6255,15.5955,15.603,327500.0
2014-08-29 14:30:00,20.8,20.83,20.79,20.83,276200.0,15.603,15.6255,15.5955,15.6255,276200.0
2014-08-29 15:00:00,20.82,20.83,20.78,20.8,359500.0,15.618,15.6255,15.588,15.603,359500.0
2014-08-29 15:30:00,20.8,20.86,20.79,20.85,1818600.0,15.603,15.648,15.5955,15.6405,1818600.0
2014-09-02 09:30:00,20.88,20.95,20.85,20.89,784400.0,15.663,15.7155,15.6405,15.6705,784400.0
2014-09-02 10:00:00,20.89,20.94,20.84,20.84,463000.0,15.6705,15.708,15.633,15.633,463000.0
2014-09-02 10:30:00,20.84,20.87,20.8,20.85,246600.0,15.633,15.6555,15.603,15.6405,246600.0
2014-09-02 11:00:00,20.85,20.87,20.78,20.78,313000.0,15.6405,15.6555,15.588,15.588,313000.0
2014-09-02 11:30:00,20.79,20.81,20.75,20.77,230600.0,15.5955,15.6105,15.5654,15.5805,230600.0
2014-09-02 12:00:00,20.76,20.83,20.76,20.82,154500.0,15.5729,15.6255,15.5729,15.618,154500.0
2014-09-02 12:30:00,20.83,20.83,20.76,20.77,242300.0,15.6255,15.6255,15.5729,15.5805,242300.0
2014-09-02 13:00:00,20.76,20.81,20.75,20.78,155500.0,15.5729,15.6105,15.5654,15.588,155500.0
2014-09-02 13:30:00,20.77,20.81,20.75,20.81,216200.0,15.5805,15.6105,15.5654,15.6105,216200.0
2014-09-02 14:00:00,20.8,20.86,20.8,20.84,241600.0,15.603,15.648,15.603,15.633,241600.0
2014-09-02 14:30:00,20.84,20.9,20.83,20.89,300800.0,15.633,15.678,15.6255,15.6705,300800.0
2014-09-02 15:00:00,20.89,20.92,20.88,20.92,541200.0,15.6705,15.693,15.663,15.693,541200.0
2014-09-02 15:30:00,20.92,20.98,20.91,20.97,1553500.0,15.693,15.738,15.6855,15.7305,1553500.0
2014-09-03 09:30:00,20.99,21.07,20.92,20.93,598500.0,15.7455,15.8055,15.693,15.7005,598500.0
2014-09-03 10:00:00,20.94,20.98,20.91,20.95,335700.0,15.708,15.738,15.6855,15.7155,335700.0
2014-09-03 10:30:00,20.95,20.98,20.93,20.93,243500.0,15.7155,15.738,15.7005,15.7005,243500.0
2014-09-03 11:00:00,20.93,20.98,20.93,20.94,429700.0,15.7005,15.738,15.7005,15.708,429700.0
2014-09-03 11:30:00,20.94,20.97,20.93,20.93,270800.0,15.708,15.7305,15.7005,15.7005,270800.0
2014-09-03 12:00:00,20.93,20.98,20.93,20.97,137700.0,15.7005,15.738,15.7005,15.7305,137700.0
2014-09-03 12:30:00,20.97,20.99,20.96,20.96,122000.0,15.7305,15.7455,15.723,15.723,122000.0
2014-09-03 13:00:00,20.96,20.98,20.95,20.98,105900.0,15.723,15.738,15.7155,15.738,105900.0
2014-09-03 13:30:00,20.98,20.98,20.95,20.98,208200.0,15.738,15.738,15.7155,15.738,208200.0
2014-09-03 14:00:00,20.98,20.99,20.96,20.98,256900.0,15.738,15.7455,15.723,15.738,256900.0
2014-09-03 14:30:00,20.98,20.98,20.94,20.94,240800.0,15.738,15.738,15.708,15.708,240800.0
2014-09-03 15:00:00,20.94,20.98,20.94,20.97,458900.0,15.708,15.738,15.708,15.7305,458900.0
2014-09-03 15:30:00,20.96,21.0,20.96,20.99,1356400.0,15.723,15.753,15.723,15.7455,1356400.0
2014-09-04 09:30:00,21.0,21.26,20.95,21.22,810900.0,15.753,15.948,15.7155,15.918,810900.0
2014-09-04 10:00:00,21.23,21.36,21.19,21.3,702800.0,15.9255,16.023,15.8955,15.978,702800.0
2014-09-04 10:30:00,21.3,21.39,21.26,21.35,461800.0,15.978,16.0455,15.948,16.0155,461800.0
2014-09-04 11:00:00,21.35,21.39,21.31,21.32,369200.0,16.0155,16.0455,15.9855,15.993,369200.0
2014-09-04 11:30:00,21.32,21.32,21.23,21.28,231900.0,15.993,15.993,15.9255,15.963,231900.0
2014-09-04 12:00:00,21.28,21.29,21.23,21.24,179900.0,15.963,15.9705,15.9255,15.933,179900.0
2014-09-04 12:30:00,21.24,21.42,21.23,21.38,1424400.0,15.933,16.068,15.9255,16.038,1424400.0
2014-09-04 13:00:00,21.37,21.38,21.32,21.32,770300.0,16.0305,16.038,15.993,15.993,770300.0
2014-09-04 13:30:00,21.32,21.33,21.27,21.28,174500.0,15.993,16.0005,15.9555,15.963,174500.0
2014-09-04 14:00:00,21.29,21.31,21.27,21.27,327400.0,15.9705,15.9855,15.9555,15.9555,327400.0
2014-09-04 14:30:00,21.28,21.28,21.15,21.16,490400.0,15.963,15.963,15.8655,15.873,490400.0
2014-09-04 15:00:00,21.16,21.19,21.09,21.12,538900.0,15.873,15.8955,15.8205,15.843,538900.0
2014-09-04 15:30:00,21.13,21.15,21.08,21.11,1492400.0,15.8505,15.8655,15.813,15.8355,1492400.0
2014-09-05 09:30:00,21.09,21.2,21.02,21.07,362500.0,15.8205,15.903,15.768,15.8055,362500.0
2014-09-05 10:00:00,21.07,21.15,21.0,21.03,351200.0,15.8055,15.8655,15.753,15.7755,351200.0
2014-09-05 10:30:00,21.03,21.15,21.01,21.09,578900.0,15.7755,15.8655,15.7605,15.8205,578900.0
2014-09-05 11:00:00,21.1,21.19,21.09,21.16,388600.0,15.828,15.8955,15.8205,15.873,388600.0
2014-09-05 11:30:00,21.16,21.16,21.09,21.14,240000.0,15.873,15.873,15.8205,15.858,240000.0
2014-09-05 12:00:00,21.14,21.15,21.12,21.12,174100.0,15.858,15.8655,15.843,15.843,174100.0
2014-09-05 12:30:00,21.13,21.17,21.12,21.14,249900.0,15.8505,15.8805,15.843,15.858,249900.0
2014-09-05 13:00:00,21.14,21.16,21.13,21.14,156900.0,15.858,15.873,15.8505,15.858,156900.0
2014-09-05 13:30:00,21.14,21.14,21.1,21.11,185800.0,15.858,15.858,15.828,15.8355,185800.0
2014-09-05 14:00:00,21.11,21.16,21.1,21.14,304300.0,15.8355,15.873,15.828,15.858,304300.0
2014-09-05 14:30:00,21.14,21.18,21.12,21.18,268900.0,15.858,15.888,15.843,15.888,268900.0
2014-09-05 15:00:00,21.18,21.23,21.17,21.18,412400.0,15.888,15.9255,15.8805,15.888,412400.0
2014-09-05 15:30:00,21.18,21.29,21.18,21.29,1277400.0,15.888,15.9705,15.888,15.9705,1277400.0
2014-09-08 09:30:00,21.25,21.28,21.18,21.2,480300.0,15.9405,15.963,15.888,15.903,480300.0
2014-09-08 10:00:00,21.2,21.21,21.13,21.14,374800.0,15.903,15.9105,15.8505,15.858,374800.0
2014-09-08 10:30:00,21.14,21.15,21.09,21.14,347100.0,15.858,15.8655,15.8205,15.858,347100.0
2014-09-08 11:00:00,21.13,21.18,21.13,21.15,349700.0,15.8505,15.888,15.8505,15.8655,349700.0
2014-09-08 11:30:00,21.16,21.18,21.06,21.06,331200.0,15.873,15.888,15.798,15.798,331200.0
2014-09-08 12:00:00,21.06,21.1,21.06,21.09,229200.0,15.798,15.828,15.798,15.8205,229200.0
2014-09-08 12:30:00,21.09,21.09,21.06,21.07,235200.0,15.8205,15.8205,15.798,15.8055,235200.0
2014-09-08 13:00:00,21.07,21.08,21.01,21.01,433100.0,15.8055,15.813,15.7605,15.7605,433100.0
2014-09-08 13:30:00,21.02,21.03,20.98,21.02,443300.0,15.768,15.7755,15.738,15.768,443300.0
2014-09-08 14:00:00,21.02,21.07,21.01,21.07,413000.0,15.768,15.8055,15.7605,15.8055,413000.0
2014-09-08 14:30:00,21.07,21.07,21.05,21.05,208000.0,15.8055,15.8055,15.7905,15.7905,208000.0
2014-09-08 15:00:00,21.05,21.1,21.05,21.1,489000.0,15.7905,15.828,15.7905,15.828,489000.0
2014-09-08 15:30:00,21.1,21.14,21.09,21.12,1158700.0,15.828,15.858,15.8205,15.843,1158700.0
2014-09-09 09:30:00,21.23,21.26,21.12,21.17,882900.0,15.9255,15.948,15.843,15.8805,882900.0
2014-09-09 10:00:00,21.18,21.18,21.03,21.09,610100.0,15.888,15.888,15.7755,15.8205,610100.0
2014-09-09 10:30:00,21.08,21.12,21.03,21.09,563600.0,15.813,15.843,15.7755,15.8205,563600.0
2014-09-09 11:00:00,21.09,21.16,21.09,21.12,368300.0,15.8205,15.873,15.8205,15.843,368300.0
2014-09-09 11:30:00,21.13,21.14,21.06,21.09,616700.0,15.8505,15.858,15.798,15.8205,616700.0
2014-09-09 12:00:00,21.09,21.18,21.07,21.18,444400.0,15.8205,15.888,15.8055,15.888,444400.0
2014-09-09 12:30:00,21.18,21.23,21.18,21.2,423100.0,15.888,15.9255,15.888,15.903,423100.0
2014-09-09 13:00:00,21.19,21.38,21.12,21.2,1822400.0,15.8955,16.038,15.843,15.903,1822400.0
2014-09-09 13:30:00,21.2,21.23,21.13,21.19,588600.0,15.903,15.9255,15.8505,15.8955,588600.0
2014-09-09 14:00:00,21.19,21.22,21.06,21.07,496900.0,15.8955,15.918,15.798,15.8055,496900.0
2014-09-09 14:30:00,21.06,21.1,21.05,21.08,306100.0,15.798,15.828,15.7905,15.813,306100.0
2014-09-09 15:00:00,21.08,21.08,20.93,20.96,814700.0,15.813,15.813,15.7005,15.723,814700.0
2014-09-09 15:30:00,20.97,21.0,20.94,21.0,1524300.0,15.7305,15.753,15.708,15.753,1524300.0
2014-09-10 09:30:00,21.0,21.21,21.0,21.1,676200.0,15.753,15.9105,15.753,15.828,676200.0
2014-09-10 10:00:00,21.09,21.09,20.97,21.0,585000.0,15.8205,15.8205,15.7305,15.753,585000.0
2014-09-10 10:30:00,21.0,21.03,20.93,20.98,462100.0,15.753,15.7755,15.7005,15.738,462100.0
2014-09-10 11:00:00,20.98,21.02,20.96,21.01,193400.0,15.738,15.768,15.723,15.7605,193400.0
2014-09-10 11:30:00,21.02,21.05,21.01,21.03,161100.0,15.768,15.7905,15.7605,15.7755,161100.0
2014-09-10 12:00:00,21.03,21.06,21.0,21.03,185300.0,15.7755,15.798,15.753,15.7755,185300.0
2014-09-10 12:30:00,21.03,21.07,21.02,21.03,285700.0,15.7755,15.8055,15.768,15.7755,285700.0
2014-09-10 13:00:00,21.03,21.11,21.02,21.08,355400.0,15.7755,15.8355,15.768,15.813,355400.0
2014-09-10 13:30:00,21.09,21.09,21.02,21.03,259000.0,15.8205,15.8205,15.768,15.7755,259000.0
2014-09-10 14:00:00,21.03,21.05,20.99,21.01,205200.0,15.7755,15.7905,15.7455,15.7605,205200.0
2014-09-10 14:30:00,21.0,21.01,20.96,20.98,228100.0,15.753,15.7605,15.723,15.738,228100.0
2014-09-10 15:00:00,20.98,21.03,20.98,21.03,379000.0,15.738,15.7755,15.738,15.7755,379000.0
2014-09-10 15:30:00,21.03,21.05,21.01,21.03,658000.0,15.7755,15.7905,15.7605,15.7755,658000.0
2014-09-11 09:30:00,20.99,21.1,20.95,20.96,472300.0,15.7455,15.828,15.7155,15.723,472300.0
2014-09-11 10:00:00,20.95,20.98,20.82,20.82,693600.0,15.7155,15.738,15.618,15.618,693600.0
2014-09-11 10:30:00,20.82,20.87,20.78,20.84,433900.0,15.618,15.6555,15.588,15.633,433900.0
2014-09-11 11:00:00,20.84,20.92,20.83,20.84,481200.0,15.633,15.693,15.6255,15.633,481200.0
2014-09-11 11:30:00,20.85,20.87,20.79,20.82,525900.0,15.6405,15.6555,15.5955,15.618,525900.0
2014-09-11 12:00:00,20.82,20.89,20.81,20.89,332900.0,15.618,15.6705,15.6105,15.6705,332900.0
2014-09-11 12:30:00,20.89,20.9,20.81,20.83,286200.0,15.6705,15.678,15.6105,15.6255,286200.0
2014-09-11 13:00:00,20.82,20.88,20.8,20.84,343000.0,15.618,15.663,15.603,15.633,343000.0
2014-09-11 13:30:00,20.84,20.88,20.81,20.84,195800.0,15.633,15.663,15.6105,15.633,195800.0
2014-09-11 14:00:00,20.84,20.9,20.84,20.9,320500.0,15.633,15.678,15.633,15.678,320500.0
2014-09-11 14:30:00,20.9,20.91,20.86,20.88,334200.0,15.678,15.6855,15.648,15.663,334200.0
2014-09-11 15:00:00,20.88,20.91,20.86,20.9,423800.0,15.663,15.6855,15.648,15.678,423800.0
2014-09-11 15:30:00,20.89,20.95,20.89,20.94,1107500.0,15.6705,15.7155,15.6705,15.708,1107500.0
2014-09-12 09:30:00,20.88,20.91,20.75,20.76,586500.0,15.663,15.6855,15.5654,15.5729,586500.0
2014-09-12 10:00:00,20.76,20.8,20.72,20.78,389400.0,15.5729,15.603,15.5429,15.588,389400.0
2014-09-12 10:30:00,20.78,20.81,20.75,20.79,373100.0,15.588,15.6105,15.5654,15.5955,373100.0
2014-09-12 11:00:00,20.79,20.8,20.73,20.73,182500.0,15.5955,15.603,15.5504,15.5504,182500.0
2014-09-12 11:30:00,20.73,20.76,20.68,20.7,278300.0,15.5504,15.5729,15.5129,15.5279,278300.0
2014-09-12 12:00:00,20.7,20.72,20.66,20.69,141000.0,15.5279,15.5429,15.4979,15.5204,141000.0
2014-09-12 12:30:00,20.7,20.71,20.65,20.7,220600.0,15.5279,15.5354,15.4904,15.5279,220600.0
2014-09-12 13:00:00,20.7,20.72,20.63,20.65,287000.0,15.5279,15.5429,15.4754,15.4904,287000.0
2014-09-12 13:30:00,20.65,20.67,20.62,20.65,218000.0,15.4904,15.5054,15.4679,15.4904,218000.0
2014-09-12 14:00:00,20.65,20.69,20.64,20.64,186800.0,15.4904,15.5204,15.4829,15.4829,186800.0
2014-09-12 14:30:00,20.64,20.66,20.6,20.63,351500.0,15.4829,15.4979,15.4529,15.4754,351500.0
2014-09-12 15:00:00,20.63,20.73,20.62,20.72,412300.0,15.4754,15.5504,15.4679,15.5429,412300.0
2014-09-12 15:30:00,20.72,20.75,20.69,20.74,1056500.0,15.5429,15.5654,15.5204,15.5579,1056500.0
2014-09-15 09:30:00,20.69,20.7,20.36,20.42,792000.0,15.5204,15.5279,15.2729,15.3179,792000.0
2014-09-15 10:00:00,20.42,20.5,20.4,20.48,625900.0,15.3179,15.3779,15.3029,15.3629,625900.0
2014-09-15 10:30:00,20.49,20.54,20.45,20.47,401700.0,15.3704,15.4079,15.3404,15.3554,401700.0
2014-09-15 11:00:00,20.47,20.48,20.41,20.42,432800.0,15.3554,15.3629,15.3104,15.3179,432800.0
2014-09-15 11:30:00,20.42,20.49,20.42,20.47,319900.0,15.3179,15.3704,15.3179,15.3554,319900.0
2014-09-15 12:00:00,20.48,20.5,20.45,20.49,265800.0,15.3629,15.3779,15.3404,15.3704,265800.0
2014-09-15 12:30:00,20.48,20.54,20.47,20.54,159700.0,15.3629,15.4079,15.3554,15.4079,159700.0
2014-09-15 13:00:00,20.54,20.56,20.52,20.53,194400.0,15.4079,15.4229,15.3929,15.4004,194400.0
2014-09-15 13:30:00,20.53,20.56,20.51,20.52,180800.0,15.4004,15.4229,15.3854,15.3929,180800.0
2014-09-15 14:00:00,20.51,20.58,20.5,20.57,187900.0,15.3854,15.4379,15.3779,15.4304,187900.0
2014-09-15 14:30:00,20.57,20.61,20.55,20.57,266100.0,15.4304,15.4604,15.4154,15.4304,266100.0
2014-09-15 15:00:00,20.57,20.59,20.55,20.57,279600.0,15.4304,15.4454,15.4154,15.4304,279600.0
2014-09-15 15:30:00,20.58,20.61,20.57,20.6,872700.0,15.4379,15.4604,15.4304,15.4529,872700.0
2014-09-16 09:30:00,20.53,20.6,20.51,20.59,359000.0,15.4004,15.4529,15.3854,15.4454,359000.0
2014-09-16 10:00:00,20.58,20.62,20.55,20.58,315200.0,15.4379,15.4679,15.4154,15.4379,315200.0
2014-09-16 10:30:00,20.59,20.62,20.55,20.57,239600.0,15.4454,15.4679,15.4154,15.4304,239600.0
2014-09-16 11:00:00,20.57,20.63,20.55,20.62,267600.0,15.4304,15.4754,15.4154,15.4679,267600.0
2014-09-16 11:30:00,20.62,20.67,20.61,20.64,363600.0,15.4679,15.5054,15.4604,15.4829,363600.0
2014-09-16 12:00:00,20.64,20.68,20.62,20.68,283800.0,15.4829,15.5129,15.4679,15.5129,283800.0
2014-09-16 12:30:00,20.68,20.69,20.66,20.68,155000.0,15.5129,15.5204,15.4979,15.5129,155000.0
2014-09-16 13:00:00,20.67,20.71,20.67,20.7,244100.0,15.5054,15.5354,15.5054,15.5279,244100.0
2014-09-16 13:30:00,20.7,20.75,20.7,20.75,258800.0,15.5279,15.5654,15.5279,15.5654,258800.0
2014-09-16 14:00:00,20.75,20.77,20.73,20.74,240200.0,15.5654,15.5805,15.5504,15.5579,240200.0
2014-09-16 14:30:00,20.74,20.75,20.68,20.69,265600.0,15.5579,15.5654,15.5129,15.5204,265600.0
2014-09-16 15:00:00,20.69,20.71,20.67,20.68,292900.0,15.5204,15.5354,15.5054,15.5129,292900.0
2014-09-16 15:30:00,20.68,20.68,20.64,20.65,837800.0,15.5129,15.5129,15.4829,15.4904,837800.0
2014-09-17 09:30:00,20.65,20.76,20.64,20.72,341100.0,15.4904,15.5729,15.4829,15.5429,341100.0
2014-09-17 10:00:00,20.73,20.77,20.72,20.73,285800.0,15.5504,15.5805,15.5429,15.5504,285800.0
2014-09-17 10:30:00,20.73,20.73,20.69,20.7,225300.0,15.5504,15.5504,15.5204,15.5279,225300.0
2014-09-17 11:00:00,20.71,20.72,20.7,20.71,141800.0,15.5354,15.5429,15.5279,15.5354,141800.0
2014-09-17 11:30:00,20.72,20.73,20.68,20.69,148200.0,15.5429,15.5504,15.5129,15.5204,148200.0
2014-09-17 12:00:00,20.69,20.7,20.67,20.69,160600.0,15.5204,15.5279,15.5054,15.5204,160600.0
2014-09-17 12:30:00,20.69,20.71,20.67,20.69,170000.0,15.5204,15.5354,15.5054,15.5204,170000.0
2014-09-17 13:00:00,20.69,20.71,20.66,20.67,141200.0,15.5204,15.5354,15.4979,15.5054,141200.0
2014-09-17 13:30:00,20.67,20.71,20.63,20.71,221800.0,15.5054,15.5354,15.4754,15.5354,221800.0
2014-09-17 14:00:00,20.71,20.81,20.58,20.79,472000.0,15.5354,15.6105,15.4379,15.5955,472000.0
2014-09-17 14:30:00,20.79,20.8,20.71,20.78,278500.0,15.5955,15.603,15.5354,15.588,278500.0
2014-09-17 15:00:00,20.77,20.85,20.77,20.8,544100.0,15.5805,15.6405,15.5805,15.603,544100.0
2014-09-17 15:30:00,20.8,20.8,20.69,20.72,653200.0,15.603,15.603,15.5204,15.5429,653200.0
2014-09-18 09:30:00,20.76,20.78,20.69,20.74,331700.0,15.5729,15.588,15.5204,15.5579,331700.0
2014-09-18 10:00:00,20.74,20.79,20.72,20.73,284000.0,15.5579,15.5955,15.5429,15.5504,284000.0
2014-09-18 10:30:00,20.73,20.8,20.73,20.75,236600.0,15.5504,15.603,15.5504,15.5654,236600.0
2014-09-18 11:00:00,20.74,20.78,20.72,20.74,199400.0,15.5579,15.588,15.5429,15.5579,199400.0
2014-09-18 11:30:00,20.73,20.75,20.68,20.71,246700.0,15.5504,15.5654,15.5129,15.5354,246700.0
2014-09-18 12:00:00,20.7,20.73,20.69,20.73,215100.0,15.5279,15.5504,15.5204,15.5504,215100.0
2014-09-18 12:30:00,20.72,20.74,20.7,20.71,196800.0,15.5429,15.5579,15.5279,15.5354,196800.0
2014-09-18 13:00:00,20.71,20.74,20.71,20.73,123200.0,15.5354,15.5579,15.5354,15.5504,123200.0
2014-09-18 13:30:00,20.73,20.74,20.7,20.7,220300.0,15.5504,15.5579,15.5279,15.5279,220300.0
2014-09-18 14:00:00,20.71,20.73,20.69,20.69,196400.0,15.5354,15.5504,15.5204,15.5204,196400.0
2014-09-18 14:30:00,20.69,20.7,20.68,20.69,193100.0,15.5204,15.5279,15.5129,15.5204,193100.0
2014-09-18 15:00:00,20.69,20.74,20.68,20.73,368800.0,15.5204,15.5579,15.5129,15.5504,368800.0
2014-09-18 15:30:00,20.73,20.77,20.72,20.76,1021400.0,15.5504,15.5805,15.5429,15.5729,1021400.0
2014-09-19 09:30:00,20.86,20.89,20.74,20.76,1734400.0,15.648,15.6705,15.5579,15.5729,1734400.0
2014-09-19 10:00:00,20.76,20.83,20.73,20.74,539600.0,15.5729,15.6255,15.5504,15.5579,539600.0
2014-09-19 10:30:00,20.74,20.74,20.67,20.68,371200.0,15.5579,15.5579,15.5054,15.5129,371200.0
2014-09-19 11:00:00,20.68,20.7,20.65,20.67,579200.0,15.5129,15.5279,15.4904,15.5054,579200.0
2014-09-19 11:30:00,20.66,20.68,20.57,20.57,342200.0,15.4979,15.5129,15.4304,15.4304,342200.0
2014-09-19 12:00:00,20.57,20.58,20.5,20.55,326900.0,15.4304,15.4379,15.3779,15.4154,326900.0
2014-09-19 12:30:00,20.54,20.57,20.5,20.52,245800.0,15.4079,15.4304,15.3779,15.3929,245800.0
2014-09-19 13:00:00,20.52,20.52,20.44,20.46,270000.0,15.3929,15.3929,15.3329,15.3479,270000.0
2014-09-19 13:30:00,20.46,20.5,20.46,20.47,291700.0,15.3479,15.3779,15.3479,15.3554,291700.0
2014-09-19 14:00:00,20.48,20.51,20.48,20.5,152700.0,15.3629,15.3854,15.3629,15.3779,152700.0
2014-09-19 14:30:00,20.5,20.52,20.46,20.46,328000.0,15.3779,15.3929,15.3479,15.3479,328000.0
2014-09-19 15:00:00,20.46,20.47,20.39,20.43,713200.0,15.3479,15.3554,15.2954,15.3254,713200.0
2014-09-19 15:30:00,20.42,20.46,20.4,20.4,1830900.0,15.3179,15.3479,15.3029,15.3029,1830900.0
2014-09-22 09:30:00,20.33,20.35,20.25,20.3,587900.0,15.2504,15.2654,15.1904,15.2279,587900.0
2014-09-22 10:00:00,20.3,20.35,20.22,20.25,352100.0,15.2279,15.2654,15.1679,15.1904,352100.0
2014-09-22 10:30:00,20.25,20.26,20.16,20.19,413100.0,15.1904,15.1979,15.1229,15.1454,413100.0
2014-09-22 11:00:00,20.19,20.25,20.17,20.23,376400.0,15.1454,15.1904,15.1304,15.1754,376400.0
2014-09-22 11:30:00,20.23,20.25,20.18,20.19,350600.0,15.1754,15.1904,15.1379,15.1454,350600.0
2014-09-22 12:00:00,20.2,20.2,20.15,20.15,292300.0,15.1529,15.1529,15.1154,15.1154,292300.0
2014-09-22 12:30:00,20.16,20.18,20.13,20.16,173000.0,15.1229,15.1379,15.1004,15.1229,173000.0
2014-09-22 13:00:00,20.16,20.2,20.14,20.19,169900.0,15.1229,15.1529,15.1079,15.1454,169900.0
2014-09-22 13:30:00,20.2,20.22,20.15,20.21,324600.0,15.1529,15.1679,15.1154,15.1604,324600.0
2014-09-22 14:00:00,20.21,20.23,20.17,20.18,290900.0,15.1604,15.1754,15.1304,15.1379,290900.0
2014-09-22 14:30:00,20.18,20.27,20.17,20.23,294700.0,15.1379,15.2054,15.1304,15.1754,294700.0
2014-09-22 15:00:00,20.23,20.24,20.19,20.23,384600.0,15.1754,15.1829,15.1454,15.1754,384600.0
2014-09-22 15:30:00,20.23,20.27,20.21,20.24,826200.0,15.1754,15.2054,15.1604,15.1829,826200.0
2014-09-23 09:30:00,20.16,20.18,19.97,20.01,1259500.0,15.1229,15.1379,14.9803,15.0103,1259500.0
2014-09-23 10:00:00,20.01,20.2,20.0,20.14,711100.0,15.0103,15.1529,15.0028,15.1079,711100.0
2014-09-23 10:30:00,20.14,20.18,20.02,20.02,1010500.0,15.1079,15.1379,15.0178,15.0178,1010500.0
2014-09-23 11:00:00,20.03,20.04,19.94,20.0,710200.0,15.0253,15.0328,14.9578,15.0028,710200.0
2014-09-23 11:30:00,20.0,20.07,20.0,20.06,389700.0,15.0028,15.0554,15.0028,15.0478,389700.0
2014-09-23 12:00:00,20.07,20.1,20.05,20.07,325500.0,15.0554,15.0779,15.0403,15.0554,325500.0
2014-09-23 12:30:00,20.08,20.13,20.04,20.07,383300.0,15.0629,15.1004,15.0328,15.0554,383300.0
2014-09-23 13:00:00,20.07,20.09,20.04,20.09,216400.0,15.0554,15.0704,15.0328,15.0704,216400.0
2014-09-23 13:30:00,20.1,20.11,20.02,20.03,423200.0,15.0779,15.0854,15.0178,15.0253,423200.0
2014-09-23 14:00:00,20.04,20.05,19.98,20.0,388600.0,15.0328,15.0403,14.9878,15.0028,388600.0
2014-09-23 14:30:00,20.01,20.03,19.96,19.99,447800.0,15.0103,15.0253,14.9728,14.9953,447800.0
2014-09-23 15:00:00,19.99,20.01,19.96,19.98,445600.0,14.9953,15.0103,14.9728,14.9878,445600.0
2014-09-23 15:30:00,19.98,20.0,19.94,19.94,1322900.0,14.9878,15.0028,14.9578,14.9578,1322900.0
2014-09-24 09:30:00,19.93,20.03,19.93,19.98,362800.0,14.9503,15.0253,14.9503,14.9878,362800.0
2014-09-24 10:00:00,19.97,20.0,19.92,19.98,300900.0,14.9803,15.0028,14.9428,14.9878,300900.0
2014-09-24 10:30:00,19.99,20.03,19.97,20.01,298000.0,14.9953,15.0253,14.9803,15.0103,298000.0
2014-09-24 11:00:00,20.01,20.08,20.01,20.05,425700.0,15.0103,15.0629,15.0103,15.0403,425700.0
2014-09-24 11:30:00,20.05,20.06,19.99,20.0,270300.0,15.0403,15.0478,14.9953,15.0028,270300.0
2014-09-24 12:00:00,19.99,20.0,19.98,20.0,184700.0,14.9953,15.0028,14.9878,15.0028,184700.0
2014-09-24 12:30:00,20.0,20.0,19.99,19.99,145500.0,15.0028,15.0028,14.9953,14.9953,145500.0
2014-09-24 13:00:00,20.0,20.04,19.99,20.04,339200.0,15.0028,15.0328,14.9953,15.0328,339200.0
2014-09-24 13:30:00,20.04,20.11,20.03,20.1,267900.0,15.0328,15.0854,15.0253,15.0779,267900.0
2014-09-24 14:00:00,20.1,20.14,20.09,20.14,261100.0,15.0779,15.1079,15.0704,15.1079,261100.0
2014-09-24 14:30:00,20.14,20.18,20.13,20.17,193600.0,15.1079,15.1379,15.1004,15.1304,193600.0
2014-09-24 15:00:00,20.18,20.2,20.17,20.18,360600.0,15.1379,15.1529,15.1304,15.1379,360600.0
2014-09-24 15:30:00,20.18,20.2,20.16,20.2,894000.0,15.1379,15.1529,15.1229,15.1529,894000.0
2014-09-25 09:30:00,20.18,20.19,19.93,19.96,529600.0,15.1379,15.1454,14.9503,14.9728,529600.0
2014-09-25 10:00:00,19.96,19.98,19.89,19.95,424800.0,14.9728,14.9878,14.9203,14.9653,424800.0
2014-09-25 10:30:00,19.95,19.95,19.86,19.92,418400.0,14.9653,14.9653,14.8978,14.9428,418400.0
2014-09-25 11:00:00,19.92,19.94,19.86,19.91,370300.0,14.9428,14.9578,14.8978,14.9353,370300.0
2014-09-25 11:30:00,19.9,19.94,19.88,19.91,379100.0,14.9278,14.9578,14.9128,14.9353,379100.0
2014-09-25 12:00:00,19.91,19.93,19.82,19.82,356900.0,14.9353,14.9503,14.8678,14.8678,356900.0
2014-09-25 12:30:00,19.82,19.85,19.81,19.83,238900.0,14.8678,14.8903,14.8603,14.8753,238900.0
2014-09-25 13:00:00,19.82,19.9,19.8,19.89,269900.0,14.8678,14.9278,14.8528,14.9203,269900.0
2014-09-25 13:30:00,19.88,19.89,19.8,19.82,202000.0,14.9128,14.9203,14.8528,14.8678,202000.0
2014-09-25 14:00:00,19.81,19.85,19.8,19.85,201900.0,14.8603,14.8903,14.8528,14.8903,201900.0
2014-09-25 14:30:00,19.85,19.9,19.83,19.89,344600.0,14.8903,14.9278,14.8753,14.9203,344600.0
2014-09-25 15:00:00,19.88,19.9,19.84,19.86,513000.0,14.9128,14.9278,14.8828,14.8978,513000.0
2014-09-25 15:30:00,19.86,19.91,19.81,19.82,1037600.0,14.8978,14.9353,14.8603,14.8678,1037600.0
2014-09-26 09:30:00,19.89,19.9,19.75,19.83,742800.0,14.9203,14.9278,14.8153,14.8753,742800.0
2014-09-26 10:00:00,19.83,19.86,19.74,19.75,502200.0,14.8753,14.8978,14.8078,14.8153,502200.0
2014-09-26 10:30:00,19.73,19.8,19.72,19.8,375600.0,14.8003,14.8528,14.7928,14.8528,375600.0
2014-09-26 11:00:00,19.8,19.83,19.78,19.79,220800.0,14.8528,14.8753,14.8378,14.8453,220800.0
2014-09-26 11:30:00,19.79,19.79,19.74,19.76,144400.0,14.8453,14.8453,14.8078,14.8228,144400.0
2014-09-26 12:00:00,19.76,19.79,19.75,19.79,113700.0,14.8228,14.8453,14.8153,14.8453,113700.0
2014-09-26 12:30:00,19.78,19.8,19.75,19.76,141700.0,14.8378,14.8528,14.8153,14.8228,141700.0
2014-09-26 13:00:00,19.76,19.81,19.75,19.78,101200.0,14.8228,14.8603,14.8153,14.8378,101200.0
2014-09-26 13:30:00,19.79,19.82,19.78,19.82,131300.0,14.8453,14.8678,14.8378,14.8678,131300.0
2014-09-26 14:00:00,19.81,19.89,19.81,19.87,204100.0,14.8603,14.9203,14.8603,14.9053,204100.0
2014-09-26 14:30:00,19.88,19.91,19.87,19.89,379400.0,14.9128,14.9353,14.9053,14.9203,379400.0
2014-09-26 15:00:00,19.89,19.89,19.84,19.87,441200.0,14.9203,14.9203,14.8828,14.9053,441200.0
2014-09-26 15:30:00,19.87,19.89,19.83,19.86,737100.0,14.9053,14.9203,14.8753,14.8978,737100.0
2014-09-29 09:30:00,19.69,19.7,19.43,19.43,1166800.0,14.7703,14.7778,14.5753,14.5753,1166800.0
2014-09-29 10:00:00,19.44,19.52,19.43,19.51,618300.0,14.5828,14.6428,14.5753,14.6353,618300.0
2014-09-29 10:30:00,19.52,19.58,19.49,19.56,374000.0,14.6428,14.6878,14.6203,14.6728,374000.0
2014-09-29 11:00:00,19.55,19.66,19.55,19.64,487800.0,14.6653,14.7478,14.6653,14.7328,487800.0
2014-09-29 11:30:00,19.65,19.66,19.59,19.6,252600.0,14.7403,14.7478,14.6953,14.7028,252600.0
2014-09-29 12:00:00,19.59,19.6,19.51,19.52,335800.0,14.6953,14.7028,14.6353,14.6428,335800.0
2014-09-29 12:30:00,19.52,19.54,19.48,19.52,220700.0,14.6428,14.6578,14.6128,14.6428,220700.0
2014-09-29 13:00:00,19.52,19.53,19.48,19.52,267000.0,14.6428,14.6503,14.6128,14.6428,267000.0
2014-09-29 13:30:00,19.53,19.55,19.5,19.54,176800.0,14.6503,14.6653,14.6278,14.6578,176800.0
2014-09-29 14:00:00,19.54,19.56,19.48,19.51,418100.0,14.6578,14.6728,14.6128,14.6353,418100.0
2014-09-29 14:30:00,19.51,19.57,19.5,19.56,237000.0,14.6353,14.6803,14.6278,14.6728,237000.0
2014-09-29 15:00:00,19.56,19.59,19.54,19.59,533700.0,14.6728,14.6953,14.6578,14.6953,533700.0
2014-09-29 15:30:00,19.59,19.59,19.53,19.55,1469300.0,14.6953,14.6953,14.6503,14.6653,1469300.0
2014-09-30 09:30:00,19.63,19.66,19.51,19.56,485300.0,14.7253,14.7478,14.6353,14.6728,485300.0
2014-09-30 10:00:00,19.55,19.57,19.49,19.5,874600.0,14.6653,14.6803,14.6203,14.6278,874600.0
2014-09-30 10:30:00,19.5,19.55,19.48,19.52,443400.0,14.6278,14.6653,14.6128,14.6428,443400.0
2014-09-30 11:00:00,19.53,19.6,19.51,19.59,374100.0,14.6503,14.7028,14.6353,14.6953,374100.0
2014-09-30 11:30:00,19.59,19.62,19.58,19.58,522600.0,14.6953,14.7178,14.6878,14.6878,522600.0
2014-09-30 12:00:00,19.58,19.59,19.52,19.52,229600.0,14.6878,14.6953,14.6428,14.6428,229600.0
2014-09-30 12:30:00,19.52,19.53,19.38,19.39,715900.0,14.6428,14.6503,14.5378,14.5453,715900.0
2014-09-30 13:00:00,19.39,19.45,19.39,19.4,287300.0,14.5453,14.5903,14.5453,14.5528,287300.0
2014-09-30 13:30:00,19.4,19.41,19.23,19.27,930500.0,14.5528,14.5603,14.4252,14.4552,930500.0
2014-09-30 14:00:00,19.27,19.3,19.24,19.3,628100.0,14.4552,14.4777,14.4327,14.4777,628100.0
2014-09-30 14:30:00,19.3,19.36,19.27,19.33,459400.0,14.4777,14.5228,14.4552,14.5002,459400.0
2014-09-30 15:00:00,19.33,19.36,19.28,19.33,402600.0,14.5002,14.5228,14.4627,14.5002,402600.0
2014-09-30 15:30:00,19.34,19.39,19.32,19.36,1167000.0,14.5077,14.5453,14.4927,14.5228,1167000.0
2014-10-01 09:30:00,19.27,19.31,19.1,19.15,979100.0,14.4552,14.4852,14.3277,14.3652,979100.0
2014-10-01 10:00:00,19.15,19.23,19.12,19.19,944600.0,14.3652,14.4252,14.3427,14.3952,944600.0
2014-10-01 10:30:00,19.18,19.19,19.02,19.12,988300.0,14.3877,14.3952,14.2677,14.3427,988300.0
2014-10-01 11:00:00,19.12,19.15,19.09,19.09,807500.0,14.3427,14.3652,14.3202,14.3202,807500.0
2014-10-01 11:30:00,19.1,19.1,18.94,18.95,1177200.0,14.3277,14.3277,14.2077,14.2152,1177200.0
2014-10-01 12:00:00,18.94,18.98,18.93,18.95,738800.0,14.2077,14.2377,14.2002,14.2152,738800.0
2014-10-01 12:30:00,18.96,18.96,18.86,18.89,803100.0,14.2227,14.2227,14.1477,14.1702,803100.0
2014-10-01 13:00:00,18.89,18.9,18.81,18.89,760400.0,14.1702,14.1777,14.1102,14.1702,760400.0
2014-10-01 13:30:00,18.89,18.9,18.81,18.82,507700.0,14.1702,14.1777,14.1102,14.1177,507700.0
2014-10-01 14:00:00,18.82,18.89,18.81,18.89,460700.0,14.1177,14.1702,14.1102,14.1702,460700.0
2014-10-01 14:30:00,18.89,18.89,18.85,18.85,1216000.0,14.1702,14.1702,14.1402,14.1402,1216000.0
2014-10-01 15:00:00,18.85,18.87,18.79,18.82,1030700.0,14.1402,14.1552,14.0952,14.1177,1030700.0
2014-10-01 15:30:00,18.82,18.89,18.8,18.8,2606000.0,14.1177,14.1702,14.1027,14.1027,2606000.0
2014-10-02 09:30:00,18.75,18.89,18.72,18.85,496700.0,14.0652,14.1702,14.0427,14.1402,496700.0
2014-10-02 10:00:00,18.85,18.85,18.59,18.6,1406500.0,14.1402,14.1402,13.9451,13.9526,1406500.0
2014-10-02 10:30:00,18.6,18.61,18.32,18.32,2241800.0,13.9526,13.9601,13.7426,13.7426,2241800.0
2014-10-02 11:00:00,18.33,18.47,18.32,18.42,1035300.0,13.7501,13.8551,13.7426,13.8176,1035300.0
2014-10-02 11:30:00,18.42,18.44,18.36,18.43,1265900.0,13.8176,13.8326,13.7726,13.8251,1265900.0
2014-10-02 12:00:00,18.43,18.49,18.42,18.44,446600.0,13.8251,13.8701,13.8176,13.8326,446600.0
2014-10-02 12:30:00,18.44,18.58,18.41,18.55,797300.0,13.8326,13.9376,13.8101,13.9151,797300.0
2014-10-02 13:00:00,18.56,18.68,18.53,18.65,808000.0,13.9226,14.0127,13.9001,13.9901,808000.0
2014-10-02 13:30:00,18.65,18.67,18.62,18.64,443900.0,13.9901,14.0052,13.9676,13.9826,443900.0
2014-10-02 14:00:00,18.65,18.73,18.63,18.7,405100.0,13.9901,14.0502,13.9751,14.0277,405100.0
2014-10-02 14:30:00,18.7,18.73,18.66,18.71,456500.0,14.0277,14.0502,13.9977,14.0352,456500.0
2014-10-02 15:00:00,18.71,18.73,18.64,18.68,779600.0,14.0352,14.0502,13.9826,14.0127,779600.0
2014-10-02 15:30:00,18.67,18.71,18.64,18.7,1459300.0,14.0052,14.0352,13.9826,14.0277,1459300.0
2014-10-03 09:30:00,18.82,18.98,18.8,18.96,885600.0,14.1177,14.2377,14.1027,14.2227,885600.0
2014-10-03 10:00:00,18.96,19.01,18.92,18.97,777300.0,14.2227,14.2602,14.1927,14.2302,777300.0
2014-10-03 10:30:00,18.97,18.98,18.87,18.96,608200.0,14.2302,14.2377,14.1552,14.2227,608200.0
2014-10-03 11:00:00,18.95,18.97,18.9,18.94,848800.0,14.2152,14.2302,14.1777,14.2077,848800.0
2014-10-03 11:30:00,18.94,18.95,18.85,18.91,446500.0,14.2077,14.2152,14.1402,14.1852,446500.0
2014-10-03 12:00:00,18.91,18.96,18.91,18.95,317700.0,14.1852,14.2227,14.1852,14.2152,317700.0
2014-10-03 12:30:00,18.95,18.97,18.93,18.95,214300.0,14.2152,14.2302,14.2002,14.2152,214300.0
2014-10-03 13:00:00,18.95,18.96,18.92,18.94,175100.0,14.2152,14.2227,14.1927,14.2077,175100.0
2014-10-03 13:30:00,18.95,18.95,18.92,18.95,178900.0,14.2152,14.2152,14.1927,14.2152,178900.0
2014-10-03 14:00:00,18.95,19.0,18.94,18.96,386900.0,14.2152,14.2527,14.2077,14.2227,386900.0
2014-10-03 14:30:00,18.96,18.98,18.94,18.95,271700.0,14.2227,14.2377,14.2077,14.2152,271700.0
2014-10-03 15:00:00,18.95,18.96,18.91,18.94,334200.0,14.2152,14.2227,14.1852,14.2077,334200.0
2014-10-03 15:30:00,18.94,18.95,18.91,18.92,997900.0,14.2077,14.2152,14.1852,14.1927,997900.0
2014-10-06 09:30:00,18.96,19.0,18.91,18.95,990700.0,14.2227,14.2527,14.1852,14.2152,990700.0
2014-10-06 10:00:00,18.95,19.47,18.92,18.99,4187200.0,14.2152,14.6053,14.1927,14.2452,4187200.0
2014-10-06 10:30:00,18.99,19.09,18.93,19.08,881100.0,14.2452,14.3202,14.2002,14.3127,881100.0
2014-10-06 11:00:00,19.07,19.13,18.96,18.97,698700.0,14.3052,14.3502,14.2227,14.2302,698700.0
2014-10-06 11:30:00,18.98,19.03,18.92,18.98,724800.0,14.2377,14.2752,14.1927,14.2377,724800.0
2014-10-06 12:00:00,18.98,19.02,18.96,18.97,386800.0,14.2377,14.2677,14.2227,14.2302,386800.0
2014-10-06 12:30:00,18.97,18.99,18.93,18.98,340900.0,14.2302,14.2452,14.2002,14.2377,340900.0
2014-10-06 13:00:00,18.98,19.11,18.96,19.11,324200.0,14.2377,14.3352,14.2227,14.3352,324200.0
2014-10-06 13:30:00,19.1,19.17,19.07,19.15,569800.0,14.3277,14.3802,14.3052,14.3652,569800.0
2014-10-06 14:00:00,19.15,19.23,19.1,19.22,635400.0,14.3652,14.4252,14.3277,14.4177,635400.0
2014-10-06 14:30:00,19.22,19.22,19.15,19.18,611500.0,14.4177,14.4177,14.3652,14.3877,611500.0
2014-10-06 15:00:00,19.18,19.2,19.13,19.17,769600.0,14.3877,14.4027,14.3502,14.3802,769600.0
2014-10-06 15:30:00,19.16,19.2,19.13,19.18,1432300.0,14.3727,14.4027,14.3502,14.3877,1432300.0
2014-10-07 09:30:00,19.05,19.05,18.95,19.01,628400.0,14.2902,14.2902,14.2152,14.2602,628400.0
2014-10-07 10:00:00,19.01,19.06,18.98,19.02,516500.0,14.2602,14.2977,14.2377,14.2677,516500.0
2014-10-07 10:30:00,19.02,19.09,19.0,19.01,485600.0,14.2677,14.3202,14.2527,14.2602,485600.0
2014-10-07 11:00:00,19.01,19.05,18.97,18.99,446200.0,14.2602,14.2902,14.2302,14.2452,446200.0
2014-10-07 11:30:00,18.99,19.09,18.97,19.05,465200.0,14.2452,14.3202,14.2302,14.2902,465200.0
2014-10-07 12:00:00,19.05,19.09,19.01,19.03,308600.0,14.2902,14.3202,14.2602,14.2752,308600.0
2014-10-07 12:30:00,19.03,19.04,18.97,18.98,334900.0,14.2752,14.2827,14.2302,14.2377,334900.0
2014-10-07 13:00:00,18.97,19.02,18.95,19.02,370200.0,14.2302,14.2677,14.2152,14.2677,370200.0
2014-10-07 13:30:00,19.02,19.02,18.94,18.97,304800.0,14.2677,14.2677,14.2077,14.2302,304800.0
2014-10-07 14:00:00,18.97,18.97,18.83,18.85,489600.0,14.2302,14.2302,14.1252,14.1402,489600.0
2014-10-07 14:30:00,18.84,18.87,18.81,18.85,407700.0,14.1327,14.1552,14.1102,14.1402,407700.0
2014-10-07 15:00:00,18.85,18.88,18.74,18.76,634000.0,14.1402,14.1627,14.0577,14.0727,634000.0
2014-10-07 15:30:00,18.77,18.81,18.69,18.69,1522700.0,14.0802,14.1102,14.0202,14.0202,1522700.0
2014-10-08 09:30:00,18.77,18.79,18.51,18.52,661600.0,14.0802,14.0952,13.8851,13.8926,661600.0
2014-10-08 10:00:00,18.53,18.63,18.51,18.54,968600.0,13.9001,13.9751,13.8851,13.9076,968600.0
2014-10-08 10:30:00,18.55,18.56,18.42,18.43,495000.0,13.9151,13.9226,13.8176,13.8251,495000.0
2014-10-08 11:00:00,18.42,18.63,18.39,18.63,639200.0,13.8176,13.9751,13.7951,13.9751,639200.0
2014-10-08 11:30:00,18.63,18.64,18.5,18.61,875700.0,13.9751,13.9826,13.8776,13.9601,875700.0
2014-10-08 12:00:00,18.61,18.61,18.56,18.56,535600.0,13.9601,13.9601,13.9226,13.9226,535600.0
2014-10-08 12:30:00,18.56,18.61,18.51,18.53,480800.0,13.9226,13.9601,13.8851,13.9001,480800.0
2014-10-08 13:00:00,18.53,18.6,18.51,18.58,276900.0,13.9001,13.9526,13.8851,13.9376,276900.0
2014-10-08 13:30:00,18.58,18.66,18.57,18.63,310200.0,13.9376,13.9977,13.9301,13.9751,310200.0
2014-10-08 14:00:00,18.63,18.84,18.6,18.81,873000.0,13.9751,14.1327,13.9526,14.1102,873000.0
2014-10-08 14:30:00,18.81,18.89,18.77,18.82,366200.0,14.1102,14.1702,14.0802,14.1177,366200.0
2014-10-08 15:00:00,18.82,18.94,18.75,18.93,432800.0,14.1177,14.2077,14.0652,14.2002,432800.0
2014-10-08 15:30:00,18.93,18.99,18.9,18.95,1359300.0,14.2002,14.2452,14.1777,14.2152,1359300.0
2014-10-09 09:30:00,18.94,19.01,18.87,18.92,701500.0,14.2077,14.2602,14.1552,14.1927,701500.0
2014-10-09 10:00:00,18.92,18.93,18.84,18.9,502600.0,14.1927,14.2002,14.1327,14.1777,502600.0
2014-10-09 10:30:00,18.89,18.89,18.76,18.88,560300.0,14.1702,14.1702,14.0727,14.1627,560300.0
2014-10-09 11:00:00,18.88,18.94,18.82,18.9,487300.0,14.1627,14.2077,14.1177,14.1777,487300.0
2014-10-09 11:30:00,18.91,18.91,18.69,18.74,462900.0,14.1852,14.1852,14.0202,14.0577,462900.0
2014-10-09 12:00:00,18.74,18.78,18.7,18.71,624100.0,14.0577,14.0877,14.0277,14.0352,624100.0
2014-10-09 12:30:00,18.7,18.73,18.67,18.72,237100.0,14.0277,14.0502,14.0052,14.0427,237100.0
2014-10-09 13:00:00,18.73,18.78,18.68,18.77,627500.0,14.0502,14.0877,14.0127,14.0802,627500.0
2014-10-09 13:30:00,18.77,18.84,18.73,18.76,440300.0,14.0802,14.1327,14.0502,14.0727,440300.0
2014-10-09 14:00:00,18.75,18.75,18.65,18.66,414500.0,14.0652,14.0652,13.9901,13.9977,414500.0
2014-10-09 14:30:00,18.65,18.7,18.61,18.61,272000.0,13.9901,14.0277,13.9601,13.9601,272000.0
2014-10-09 15:00:00,18.61,18.68,18.57,18.67,474400.0,13.9601,14.0127,13.9301,14.0052,474400.0
2014-10-09 15:30:00,18.67,18.72,18.58,18.58,1328500.0,14.0052,14.0427,13.9376,13.9376,1328500.0
2014-10-10 09:30:00,18.53,18.57,18.35,18.4,704400.0,13.9001,13.9301,13.7651,13.8026,704400.0
2014-10-10 10:00:00,18.4,18.46,18.21,18.24,673600.0,13.8026,13.8476,13.6601,13.6826,673600.0
2014-10-10 10:30:00,18.24,18.41,18.16,18.3,995700.0,13.6826,13.8101,13.6226,13.7276,995700.0
2014-10-10 11:00:00,18.3,18.36,18.23,18.3,548100.0,13.7276,13.7726,13.6751,13.7276,548100.0
2014-10-10 11:30:00,18.3,18.42,18.27,18.39,514600.0,13.7276,13.8176,13.7051,13.7951,514600.0
2014-10-10 12:00:00,18.39,18.55,18.38,18.5,433600.0,13.7951,13.9151,13.7876,13.8776,433600.0
2014-10-10 12:30:00,18.5,18.6,18.47,18.49,303100.0,13.8776,13.9526,13.8551,13.8701,303100.0
2014-10-10 13:00:00,18.48,18.51,18.36,18.38,260000.0,13.8626,13.8851,13.7726,13.7876,260000.0
2014-10-10 13:30:00,18.38,18.46,18.37,18.42,290000.0,13.7876,13.8476,13.7801,13.8176,290000.0
2014-10-10 14:00:00,18.43,18.47,18.37,18.4,261800.0,13.8251,13.8551,13.7801,13.8026,261800.0
2014-10-10 14:30:00,18.39,18.4,18.32,18.36,395700.0,13.7951,13.8026,13.7426,13.7726,395700.0
2014-10-10 15:00:00,18.36,18.37,18.23,18.26,473800.0,13.7726,13.7801,13.6751,13.6976,473800.0
2014-10-10 15:30:00,18.26,18.27,18.17,18.18,1123600.0,13.6976,13.7051,13.6301,13.6376,1123600.0
2014-10-13 09:30:00,18.14,18.24,17.95,18.04,685100.0,13.6076,13.6826,13.4651,13.5326,685100.0
2014-10-13 10:00:00,18.04,18.15,17.91,17.91,935300.0,13.5326,13.6151,13.435,13.435,935300.0
2014-10-13 10:30:00,17.91,18.06,17.91,18.06,1052600.0,13.435,13.5476,13.435,13.5476,1052600.0
2014-10-13 11:00:00,18.06,18.13,17.98,18.04,782200.0,13.5476,13.6001,13.4876,13.5326,782200.0
2014-10-13 11:30:00,18.04,18.11,18.01,18.01,605300.0,13.5326,13.5851,13.5101,13.5101,605300.0
2014-10-13 12:00:00,18.02,18.12,17.98,18.12,513100.0,13.5176,13.5926,13.4876,13.5926,513100.0
2014-10-13 12:30:00,18.12,18.16,18.07,18.1,760100.0,13.5926,13.6226,13.5551,13.5776,760100.0
2014-10-13 13:00:00,18.11,18.14,18.01,18.12,327800.0,13.5851,13.6076,13.5101,13.5926,327800.0
2014-10-13 13:30:00,18.13,18.13,18.0,18.04,366000.0,13.6001,13.6001,13.5026,13.5326,366000.0
2014-10-13 14:00:00,18.04,18.07,17.99,18.07,247800.0,13.5326,13.5551,13.4951,13.5551,247800.0
2014-10-13 14:30:00,18.07,18.07,17.93,17.94,322600.0,13.5551,13.5551,13.45,13.4575,322600.0
2014-10-13 15:00:00,17.94,17.97,17.82,17.84,848600.0,13.4575,13.4801,13.3675,13.3825,848600.0
2014-10-13 15:30:00,17.84,17.84,17.63,17.65,2591300.0,13.3825,13.3825,13.225,13.24,2591300.0
2014-10-14 09:30:00,17.45,17.68,17.27,17.63,1704500.0,13.09,13.2625,12.955,13.225,1704500.0
2014-10-14 10:00:00,17.63,17.73,17.55,17.56,1014400.0,13.225,13.3,13.165,13.1725,1014400.0
2014-10-14 10:30:00,17.57,17.67,17.54,17.58,983800.0,13.18,13.255,13.1575,13.1875,983800.0
2014-10-14 11:00:00,17.59,17.72,17.58,17.68,447400.0,13.195,13.2925,13.1875,13.2625,447400.0
2014-10-14 11:30:00,17.68,17.83,17.67,17.75,498300.0,13.2625,13.375,13.255,13.315,498300.0
2014-10-14 12:00:00,17.76,17.8,17.67,17.7,686300.0,13.3225,13.3525,13.255,13.2775,686300.0
2014-10-14 12:30:00,17.7,17.73,17.65,17.71,375200.0,13.2775,13.3,13.24,13.285,375200.0
2014-10-14 13:00:00,17.72,17.73,17.59,17.63,652400.0,13.2925,13.3,13.195,13.225,652400.0
2014-10-14 13:30:00,17.62,17.68,17.6,17.68,498700.0,13.2175,13.2625,13.2025,13.2625,498700.0
2014-10-14 14:00:00,17.68,17.7,17.58,17.61,522900.0,13.2625,13.2775,13.1875,13.21,522900.0
2014-10-14 14:30:00,17.61,17.69,17.59,17.62,624100.0,13.21,13.27,13.195,13.2175,624100.0
2014-10-14 15:00:00,17.62,17.65,17.5,17.56,905200.0,13.2175,13.24,13.1275,13.1725,905200.0
2014-10-14 15:30:00,17.56,17.66,17.5,17.57,1906200.0,13.1725,13.2475,13.1275,13.18,1906200.0
2014-10-15 09:30:00,17.21,17.55,17.12,17.53,953700.0,12.9099,13.165,12.8424,13.15,953700.0
2014-10-15 10:00:00,17.52,17.63,17.43,17.43,698700.0,13.1425,13.225,13.075,13.075,698700.0
2014-10-15 10:30:00,17.44,17.45,17.32,17.42,548600.0,13.0825,13.09,12.9925,13.0675,548600.0
2014-10-15 11:00:00,17.43,17.48,17.26,17.28,514200.0,13.075,13.1125,12.9475,12.9625,514200.0
2014-10-15 11:30:00,17.28,17.34,17.21,17.33,604100.0,12.9625,13.0075,12.9099,13.0,604100.0
2014-10-15 12:00:00,17.33,17.33,17.15,17.19,575200.0,13.0,13.0,12.8649,12.8949,575200.0
2014-10-15 12:30:00,17.2,17.23,17.1,17.14,623600.0,12.9024,12.9249,12.8274,12.8574,623600.0
2014-10-15 13:00:00,17.14,17.21,17.03,17.09,1009100.0,12.8574,12.9099,12.7749,12.8199,1009100.0
2014-10-15 13:30:00,17.09,17.2,17.05,17.13,627300.0,12.8199,12.9024,12.7899,12.8499,627300.0
2014-10-15 14:00:00,17.13,17.31,17.07,17.24,937400.0,12.8499,12.985,12.8049,12.9324,937400.0
2014-10-15 14:30:00,17.25,17.37,17.23,17.3,638900.0,12.94,13.03,12.9249,12.9775,638900.0
2014-10-15 15:00:00,17.32,17.49,17.3,17.48,863700.0,12.9925,13.12,12.9775,13.1125,863700.0
2014-10-15 15:30:00,17.49,17.63,17.46,17.57,2025900.0,13.12,13.225,13.0975,13.18,2025900.0
2014-10-16 09:30:00,17.21,17.44,17.12,17.39,1304100.0,12.9099,13.0825,12.8424,13.045,1304100.0
2014-10-16 10:00:00,17.39,17.47,17.14,17.35,1415900.0,13.045,13.105,12.8574,13.015,1415900.0
2014-10-16 10:30:00,17.35,17.59,17.33,17.51,687700.0,13.015,13.195,13.0,13.135,687700.0
2014-10-16 11:00:00,17.51,17.73,17.42,17.71,1063100.0,13.135,13.3,13.0675,13.285,1063100.0
2014-10-16 11:30:00,17.71,17.73,17.44,17.48,606000.0,13.285,13.3,13.0825,13.1125,606000.0
2014-10-16 12:00:00,17.48,17.54,17.43,17.48,328400.0,13.1125,13.1575,13.075,13.1125,328400.0
2014-10-16 12:30:00,17.48,17.61,17.43,17.6,345700.0,13.1125,13.21,13.075,13.2025,345700.0
2014-10-16 13:00:00,17.6,17.67,17.58,17.63,383900.0,13.2025,13.255,13.1875,13.225,383900.0
2014-10-16 13:30:00,17.63,17.69,17.56,17.59,414600.0,13.225,13.27,13.1725,13.195,414600.0
2014-10-16 14:00:00,17.58,17.65,17.5,17.56,398000.0,13.1875,13.24,13.1275,13.1725,398000.0
2014-10-16 14:30:00,17.57,17.6,17.45,17.48,427300.0,13.18,13.2025,13.09,13.1125,427300.0
2014-10-16 15:00:00,17.49,17.56,17.44,17.54,640100.0,13.12,13.1725,13.0825,13.1575,640100.0
2014-10-16 15:30:00,17.54,17.57,17.46,17.5,1560600.0,13.1575,13.18,13.0975,13.1275,1560600.0
2014-10-17 09:30:00,17.67,17.77,17.64,17.74,974300.0,13.255,13.33,13.2325,13.3075,974300.0
2014-10-17 10:00:00,17.73,17.87,17.69,17.87,584700.0,13.3,13.405,13.27,13.405,584700.0
2014-10-17 10:30:00,17.86,17.92,17.79,17.91,667600.0,13.3975,13.4425,13.345,13.435,667600.0
2014-10-17 11:00:00,17.91,17.99,17.9,17.96,696600.0,13.435,13.4951,13.4275,13.4726,696600.0
2014-10-17 11:30:00,17.96,18.0,17.92,17.93,385300.0,13.4726,13.5026,13.4425,13.45,385300.0
2014-10-17 12:00:00,17.92,17.96,17.85,17.87,303400.0,13.4425,13.4726,13.39,13.405,303400.0
2014-10-17 12:30:00,17.88,17.91,17.83,17.86,320800.0,13.4125,13.435,13.375,13.3975,320800.0
2014-10-17 13:00:00,17.86,17.89,17.79,17.82,270300.0,13.3975,13.42,13.345,13.3675,270300.0
2014-10-17 13:30:00,17.82,17.86,17.79,17.82,296300.0,13.3675,13.3975,13.345,13.3675,296300.0
2014-10-17 14:00:00,17.82,17.82,17.73,17.77,396000.0,13.3675,13.3675,13.3,13.33,396000.0
2014-10-17 14:30:00,17.78,17.84,17.76,17.81,401200.0,13.3375,13.3825,13.3225,13.36,401200.0
2014-10-17 15:00:00,17.81,17.86,17.75,17.82,531800.0,13.36,13.3975,13.315,13.3675,531800.0
2014-10-17 15:30:00,17.82,17.84,17.74,17.75,1652700.0,13.3675,13.3825,13.3075,13.315,1652700.0
2014-10-20 09:30:00,17.7,17.91,17.7,17.91,630700.0,13.2775,13.435,13.2775,13.435,630700.0
2014-10-20 10:00:00,17.91,17.96,17.82,17.91,352200.0,13.435,13.4726,13.3675,13.435,352200.0
2014-10-20 10:30:00,17.91,17.99,17.88,17.94,319200.0,13.435,13.4951,13.4125,13.4575,319200.0
2014-10-20 11:00:00,17.95,17.97,17.9,17.92,328600.0,13.4651,13.4801,13.4275,13.4425,328600.0
2014-10-20 11:30:00,17.92,17.95,17.89,17.95,311500.0,13.4425,13.4651,13.42,13.4651,311500.0
2014-10-20 12:00:00,17.94,17.98,17.92,17.94,250700.0,13.4575,13.4876,13.4425,13.4575,250700.0
2014-10-20 12:30:00,17.94,17.95,17.88,17.91,262300.0,13.4575,13.4651,13.4125,13.435,262300.0
2014-10-20 13:00:00,17.9,17.95,17.89,17.94,218100.0,13.4275,13.4651,13.42,13.4575,218100.0
2014-10-20 13:30:00,17.94,17.99,17.91,17.97,405800.0,13.4575,13.4951,13.435,13.4801,405800.0
2014-10-20 14:00:00,17.97,18.03,17.97,18.01,348200.0,13.4801,13.5251,13.4801,13.5101,348200.0
2014-10-20 14:30:00,18.01,18.06,18.0,18.05,291600.0,13.5101,13.5476,13.5026,13.5401,291600.0
2014-10-20 15:00:00,18.05,18.1,18.02,18.02,482800.0,13.5401,13.5776,13.5176,13.5176,482800.0
2014-10-20 15:30:00,18.03,18.1,18.03,18.08,959100.0,13.5251,13.5776,13.5251,13.5626,959100.0
2014-10-21 09:30:00,18.28,18.36,18.23,18.34,872900.0,13.7126,13.7726,13.6751,13.7576,872900.0
2014-10-21 10:00:00,18.34,18.46,18.34,18.43,768900.0,13.7576,13.8476,13.7576,13.8251,768900.0
2014-10-21 10:30:00,18.44,18.48,18.4,18.4,348100.0,13.8326,13.8626,13.8026,13.8026,348100.0
2014-10-21 11:00:00,18.4,18.41,18.36,18.37,273400.0,13.8026,13.8101,13.7726,13.7801,273400.0
2014-10-21 11:30:00,18.37,18.43,18.37,18.4,292000.0,13.7801,13.8251,13.7801,13.8026,292000.0
2014-10-21 12:00:00,18.4,18.44,18.39,18.41,272800.0,13.8026,13.8326,13.7951,13.8101,272800.0
2014-10-21 12:30:00,18.42,18.44,18.37,18.37,467700.0,13.8176,13.8326,13.7801,13.7801,467700.0
2014-10-21 13:00:00,18.38,18.38,18.31,18.34,311600.0,13.7876,13.7876,13.7351,13.7576,311600.0
2014-10-21 13:30:00,18.34,18.47,18.33,18.46,558400.0,13.7576,13.8551,13.7501,13.8476,558400.0
2014-10-21 14:00:00,18.46,18.5,18.44,18.49,393100.0,13.8476,13.8776,13.8326,13.8701,393100.0
2014-10-21 14:30:00,18.49,18.51,18.47,18.5,487700.0,13.8701,13.8851,13.8551,13.8776,487700.0
2014-10-21 15:00:00,18.49,18.57,18.49,18.56,692400.0,13.8701,13.9301,13.8701,13.9226,692400.0
2014-10-21 15:30:00,18.56,18.56,18.49,18.53,1377400.0,13.9226,13.9226,13.8701,13.9001,1377400.0
2014-10-22 09:30:00,18.6,18.69,18.57,18.67,585200.0,13.9526,14.0202,13.9301,14.0052,585200.0
2014-10-22 10:00:00,18.67,18.75,18.62,18.71,740100.0,14.0052,14.0652,13.9676,14.0352,740100.0
2014-10-22 10:30:00,18.7,18.7,18.63,18.68,501100.0,14.0277,14.0277,13.9751,14.0127,501100.0
2014-10-22 11:00:00,18.67,18.7,18.62,18.65,371800.0,14.0052,14.0277,13.9676,13.9901,371800.0
2014-10-22 11:30:00,18.65,18.71,18.64,18.64,324100.0,13.9901,14.0352,13.9826,13.9826,324100.0
2014-10-22 12:00:00,18.65,18.66,18.56,18.61,368500.0,13.9901,13.9977,13.9226,13.9601,368500.0
2014-10-22 12:30:00,18.61,18.62,18.54,18.61,609200.0,13.9601,13.9676,13.9076,13.9601,609200.0
2014-10-22 13:00:00,18.61,18.63,18.56,18.58,527700.0,13.9601,13.9751,13.9226,13.9376,527700.0
2014-10-22 13:30:00,18.57,18.58,18.51,18.51,575200.0,13.9301,13.9376,13.8851,13.8851,575200.0
2014-10-22 14:00:00,18.51,18.53,18.44,18.48,382800.0,13.8851,13.9001,13.8326,13.8626,382800.0
2014-10-22 14:30:00,18.48,18.54,18.45,18.53,388900.0,13.8626,13.9076,13.8401,13.9001,388900.0
2014-10-22 15:00:00,18.54,18.55,18.47,18.47,403400.0,13.9076,13.9151,13.8551,13.8551,403400.0
2014-10-22 15:30:00,18.48,18.48,18.4,18.42,1101300.0,13.8626,13.8626,13.8026,13.8176,1101300.0
2014-10-23 09:30:00,18.65,18.72,18.59,18.59,363400.0,13.9901,14.0427,13.9451,13.9451,363400.0
2014-10-23 10:00:00,18.59,18.73,18.58,18.66,288300.0,13.9451,14.0502,13.9376,13.9977,288300.0
2014-10-23 10:30:00,18.67,18.73,18.66,18.7,225900.0,14.0052,14.0502,13.9977,14.0277,225900.0
2014-10-23 11:00:00,18.7,18.77,18.68,18.73,314900.0,14.0277,14.0802,14.0127,14.0502,314900.0
2014-10-23 11:30:00,18.73,18.75,18.69,18.71,252100.0,14.0502,14.0652,14.0202,14.0352,252100.0
2014-10-23 12:00:00,18.71,18.76,18.69,18.75,234800.0,14.0352,14.0727,14.0202,14.0652,234800.0
2014-10-23 12:30:00,18.74,18.75,18.69,18.74,281800.0,14.0577,14.0652,14.0202,14.0577,281800.0
2014-10-23 13:00:00,18.73,18.76,18.71,18.73,219000.0,14.0502,14.0727,14.0352,14.0502,219000.0
2014-10-23 13:30:00,18.74,18.78,18.72,18.76,200400.0,14.0577,14.0877,14.0427,14.0727,200400.0
2014-10-23 14:00:00,18.76,18.85,18.76,18.84,296700.0,14.0727,14.1402,14.0727,14.1327,296700.0
2014-10-23 14:30:00,18.84,18.84,18.68,18.74,422700.0,14.1327,14.1327,14.0127,14.0577,422700.0
2014-10-23 15:00:00,18.73,18.74,18.66,18.7,518700.0,14.0502,14.0577,13.9977,14.0277,518700.0
2014-10-23 15:30:00,18.7,18.77,18.65,18.67,1079300.0,14.0277,14.0802,13.9901,14.0052,1079300.0
2014-10-24 09:30:00,18.71,18.76,18.58,18.58,329100.0,14.0352,14.0727,13.9376,13.9376,329100.0
2014-10-24 10:00:00,18.58,18.65,18.5,18.6,611000.0,13.9376,13.9901,13.8776,13.9526,611000.0
2014-10-24 10:30:00,18.61,18.71,18.6,18.7,232400.0,13.9601,14.0352,13.9526,14.0277,232400.0
2014-10-24 11:00:00,18.69,18.74,18.67,18.72,238800.0,14.0202,14.0577,14.0052,14.0427,238800.0
2014-10-24 11:30:00,18.73,18.79,18.71,18.74,222900.0,14.0502,14.0952,14.0352,14.0577,222900.0
2014-10-24 12:00:00,18.74,18.83,18.74,18.77,361200.0,14.0577,14.1252,14.0577,14.0802,361200.0
2014-10-24 12:30:00,18.77,18.77,18.71,18.72,216100.0,14.0802,14.0802,14.0352,14.0427,216100.0
2014-10-24 13:00:00,18.72,18.77,18.67,18.68,261100.0,14.0427,14.0802,14.0052,14.0127,261100.0
2014-10-24 13:30:00,18.68,18.73,18.66,18.71,266000.0,14.0127,14.0502,13.9977,14.0352,266000.0
2014-10-24 14:00:00,18.7,18.74,18.69,18.73,248300.0,14.0277,14.0577,14.0202,14.0502,248300.0
2014-10-24 14:30:00,18.73,18.79,18.71,18.79,224800.0,14.0502,14.0952,14.0352,14.0952,224800.0
2014-10-24 15:00:00,18.78,18.8,18.76,18.78,353200.0,14.0877,14.1027,14.0727,14.0877,353200.0
2014-10-24 15:30:00,18.78,18.83,18.77,18.8,983900.0,14.0877,14.1252,14.0802,14.1027,983900.0
2014-10-27 09:30:00,18.76,18.77,18.57,18.67,821200.0,14.0727,14.0802,13.9301,14.0052,821200.0
2014-10-27 10:00:00,18.68,18.71,18.58,18.67,355500.0,14.0127,14.0352,13.9376,14.0052,355500.0
2014-10-27 10:30:00,18.66,18.73,18.63,18.66,278200.0,13.9977,14.0502,13.9751,13.9977,278200.0
2014-10-27 11:00:00,18.66,18.77,18.66,18.7,352500.0,13.9977,14.0802,13.9977,14.0277,352500.0
2014-10-27 11:30:00,18.7,18.72,18.59,18.59,317000.0,14.0277,14.0427,13.9451,13.9451,317000.0
2014-10-27 12:00:00,18.59,18.7,18.59,18.67,245200.0,13.9451,14.0277,13.9451,14.0052,245200.0
2014-10-27 12:30:00,18.67,18.76,18.65,18.74,415200.0,14.0052,14.0727,13.9901,14.0577,415200.0
2014-10-27 13:00:00,18.74,18.81,18.72,18.76,434000.0,14.0577,14.1102,14.0427,14.0727,434000.0
2014-10-27 13:30:00,18.76,18.85,18.76,18.85,518200.0,14.0727,14.1402,14.0727,14.1402,518200.0
2014-10-27 14:00:00,18.84,18.91,18.83,18.9,650100.0,14.1327,14.1852,14.1252,14.1777,650100.0
2014-10-27 14:30:00,18.89,18.9,18.79,18.8,559500.0,14.1702,14.1777,14.0952,14.1027,559500.0
2014-10-27 15:00:00,18.79,18.85,18.79,18.82,374600.0,14.0952,14.1402,14.0952,14.1177,374600.0
2014-10-27 15:30:00,18.82,18.91,18.8,18.85,1430500.0,14.1177,14.1852,14.1027,14.1402,1430500.0
2014-10-28 09:30:00,18.2,19.12,18.15,19.07,2807300.0,13.6526,14.3427,13.6151,14.3052,2807300.0
2014-10-28 10:00:00,19.08,19.23,19.0,19.2,1470800.0,14.3127,14.4252,14.2527,14.4027,1470800.0
2014-10-28 10:30:00,19.2,19.38,19.1,19.38,1047500.0,14.4027,14.5378,14.3277,14.5378,1047500.0
2014-10-28 11:00:00,19.38,19.57,19.38,19.53,1553900.0,14.5378,14.6803,14.5378,14.6503,1553900.0
2014-10-28 11:30:00,19.54,19.57,19.4,19.5,920600.0,14.6578,14.6803,14.5528,14.6278,920600.0
2014-10-28 12:00:00,19.5,19.51,19.35,19.37,574500.0,14.6278,14.6353,14.5152,14.5303,574500.0
2014-10-28 12:30:00,19.37,19.42,19.25,19.41,738600.0,14.5303,14.5678,14.4402,14.5603,738600.0
2014-10-28 13:00:00,19.4,19.45,19.36,19.43,385300.0,14.5528,14.5903,14.5228,14.5753,385300.0
2014-10-28 13:30:00,19.43,19.52,19.33,19.5,721100.0,14.5753,14.6428,14.5002,14.6278,721100.0
2014-10-28 14:00:00,19.5,19.52,19.42,19.5,557000.0,14.6278,14.6428,14.5678,14.6278,557000.0
2014-10-28 14:30:00,19.5,19.58,19.49,19.57,745400.0,14.6278,14.6878,14.6203,14.6803,745400.0
2014-10-28 15:00:00,19.57,19.7,19.56,19.62,1964100.0,14.6803,14.7778,14.6728,14.7178,1964100.0
2014-10-28 15:30:00,19.62,19.66,19.57,19.59,3196300.0,14.7178,14.7478,14.6803,14.6953,3196300.0
2014-10-29 09:30:00,19.77,20.03,19.6,20.02,1553900.0,14.8303,15.0253,14.7028,15.0178,1553900.0
2014-10-29 10:00:00,20.02,20.2,19.91,19.92,1760400.0,15.0178,15.1529,14.9353,14.9428,1760400.0
2014-10-29 10:30:00,19.93,20.09,19.93,20.03,851800.0,14.9503,15.0704,14.9503,15.0253,851800.0
2014-10-29 11:00:00,20.03,20.15,20.02,20.13,563500.0,15.0253,15.1154,15.0178,15.1004,563500.0
2014-10-29 11:30:00,20.13,20.13,20.03,20.09,377600.0,15.1004,15.1004,15.0253,15.0704,377600.0
2014-10-29 12:00:00,20.09,20.11,20.03,20.09,353900.0,15.0704,15.0854,15.0253,15.0704,353900.0
2014-10-29 12:30:00,20.09,20.1,20.02,20.07,284200.0,15.0704,15.0779,15.0178,15.0554,284200.0
2014-10-29 13:00:00,20.06,20.07,20.02,20.07,221300.0,15.0478,15.0554,15.0178,15.0554,221300.0
2014-10-29 13:30:00,20.07,20.08,20.01,20.07,289000.0,15.0554,15.0629,15.0103,15.0554,289000.0
2014-10-29 14:00:00,20.07,20.07,19.87,20.02,918100.0,15.0554,15.0554,14.9053,15.0178,918100.0
2014-10-29 14:30:00,20.01,20.03,19.87,19.96,540100.0,15.0103,15.0253,14.9053,14.9728,540100.0
2014-10-29 15:00:00,19.97,19.97,19.87,19.95,737000.0,14.9803,14.9803,14.9053,14.9653,737000.0
2014-10-29 15:30:00,19.95,19.99,19.89,19.89,1875400.0,14.9653,14.9953,14.9203,14.9203,1875400.0
2014-10-30 09:30:00,19.9,20.04,19.85,19.94,667900.0,14.9278,15.0328,14.8903,14.9578,667900.0
2014-10-30 10:00:00,19.95,20.01,19.86,20.01,348200.0,14.9653,15.0103,14.8978,15.0103,348200.0
2014-10-30 10:30:00,20.0,20.12,20.0,20.12,837100.0,15.0028,15.0929,15.0028,15.0929,837100.0
2014-10-30 11:00:00,20.11,20.16,20.04,20.06,414400.0,15.0854,15.1229,15.0328,15.0478,414400.0
2014-10-30 11:30:00,20.06,20.15,20.04,20.15,321400.0,15.0478,15.1154,15.0328,15.1154,321400.0
2014-10-30 12:00:00,20.14,20.21,20.12,20.2,223100.0,15.1079,15.1604,15.0929,15.1529,223100.0
2014-10-30 12:30:00,20.2,20.21,20.09,20.11,550700.0,15.1529,15.1604,15.0704,15.0854,550700.0
2014-10-30 13:00:00,20.11,20.16,20.07,20.14,336800.0,15.0854,15.1229,15.0554,15.1079,336800.0
2014-10-30 13:30:00,20.13,20.19,20.08,20.17,502200.0,15.1004,15.1454,15.0629,15.1304,502200.0
2014-10-30 14:00:00,20.17,20.2,20.1,20.1,463900.0,15.1304,15.1529,15.0779,15.0779,463900.0
2014-10-30 14:30:00,20.1,20.11,19.96,19.98,505700.0,15.0779,15.0854,14.9728,14.9878,505700.0
2014-10-30 15:00:00,19.98,20.05,19.95,20.01,534700.0,14.9878,15.0403,14.9653,15.0103,534700.0
2014-10-30 15:30:00,20.01,20.08,20.0,20.07,1486500.0,15.0103,15.0629,15.0028,15.0554,1486500.0
2014-10-31 09:30:00,20.44,20.5,20.19,20.27,791000.0,15.3329,15.3779,15.1454,15.2054,791000.0
2014-10-31 10:00:00,20.28,20.41,20.24,20.39,482800.0,15.2129,15.3104,15.1829,15.2954,482800.0
2014-10-31 10:30:00,20.38,20.42,20.34,20.39,396200.0,15.2879,15.3179,15.2579,15.2954,396200.0
2014-10-31 11:00:00,20.39,20.51,20.36,20.51,770500.0,15.2954,15.3854,15.2729,15.3854,770500.0
2014-10-31 11:30:00,20.5,20.51,20.42,20.47,439200.0,15.3779,15.3854,15.3179,15.3554,439200.0
2014-10-31 12:00:00,20.46,20.47,20.4,20.47,738300.0,15.3479,15.3554,15.3029,15.3554,738300.0
2014-10-31 12:30:00,20.47,20.48,20.44,20.45,460500.0,15.3554,15.3629,15.3329,15.3404,460500.0
2014-10-31 13:00:00,20.45,20.48,20.44,20.48,369200.0,15.3404,15.3629,15.3329,15.3629,369200.0
2014-10-31 13:30:00,20.48,20.49,20.44,20.46,258500.0,15.3629,15.3704,15.3329,15.3479,258500.0
2014-10-31 14:00:00,20.45,20.47,20.44,20.46,205800.0,15.3404,15.3554,15.3329,15.3479,205800.0
2014-10-31 14:30:00,20.47,20.48,20.43,20.48,330100.0,15.3554,15.3629,15.3254,15.3629,330100.0
2014-10-31 15:00:00,20.47,20.48,20.41,20.46,672900.0,15.3554,15.3629,15.3104,15.3479,672900.0
2014-10-31 15:30:00,20.46,20.48,20.39,20.41,2603900.0,15.3479,15.3629,15.2954,15.3104,2603900.0
2014-11-03 09:30:00,20.41,20.69,20.4,20.69,744900.0,15.3104,15.5204,15.3029,15.5204,744900.0
2014-11-03 10:00:00,20.69,20.73,20.5,20.55,527400.0,15.5204,15.5504,15.3779,15.4154,527400.0
2014-11-03 10:30:00,20.55,20.63,20.53,20.62,532100.0,15.4154,15.4754,15.4004,15.4679,532100.0
2014-11-03 11:00:00,20.62,20.66,20.59,20.61,401000.0,15.4679,15.4979,15.4454,15.4604,401000.0
2014-11-03 11:30:00,20.61,20.66,20.6,20.64,429000.0,15.4604,15.4979,15.4529,15.4829,429000.0
2014-11-03 12:00:00,20.64,20.7,20.62,20.69,506400.0,15.4829,15.5279,15.4679,15.5204,506400.0
2014-11-03 12:30:00,20.69,20.71,20.66,20.68,406700.0,15.5204,15.5354,15.4979,15.5129,406700.0
2014-11-03 13:00:00,20.68,20.71,20.67,20.69,404100.0,15.5129,15.5354,15.5054,15.5204,404100.0
2014-11-03 13:30:00,20.68,20.7,20.66,20.69,380700.0,15.5129,15.5279,15.4979,15.5204,380700.0
2014-11-03 14:00:00,20.69,20.72,20.65,20.7,483000.0,15.5204,15.5429,15.4904,15.5279,483000.0
2014-11-03 14:30:00,20.7,20.7,20.61,20.64,534200.0,15.5279,15.5279,15.4604,15.4829,534200.0
2014-11-03 15:00:00,20.64,20.67,20.55,20.55,1067300.0,15.4829,15.5054,15.4154,15.4154,1067300.0
2014-11-03 15:30:00,20.56,20.58,20.49,20.54,2239300.0,15.4229,15.4379,15.3704,15.4079,2239300.0
2014-11-04 09:30:00,20.53,20.62,20.46,20.52,1857400.0,15.4004,15.4679,15.3479,15.3929,1857400.0
2014-11-04 10:00:00,20.52,20.55,20.44,20.46,827500.0,15.3929,15.4154,15.3329,15.3479,827500.0
2014-11-04 10:30:00,20.46,20.52,20.45,20.46,494900.0,15.3479,15.3929,15.3404,15.3479,494900.0
2014-11-04 11:00:00,20.46,20.5,20.42,20.5,585100.0,15.3479,15.3779,15.3179,15.3779,585100.0
2014-11-04 11:30:00,20.5,20.51,20.42,20.47,353900.0,15.3779,15.3854,15.3179,15.3554,353900.0
2014-11-04 12:00:00,20.47,20.54,20.46,20.53,444200.0,15.3554,15.4079,15.3479,15.4004,444200.0
2014-11-04 12:30:00,20.54,20.57,20.5,20.52,552800.0,15.4079,15.4304,15.3779,15.3929,552800.0
2014-11-04 13:00:00,20.51,20.52,20.4,20.46,350200.0,15.3854,15.3929,15.3029,15.3479,350200.0
2014-11-04 13:30:00,20.47,20.61,20.44,20.6,701100.0,15.3554,15.4604,15.3329,15.4529,701100.0
2014-11-04 14:00:00,20.59,20.61,20.55,20.55,358600.0,15.4454,15.4604,15.4154,15.4154,358600.0
2014-11-04 14:30:00,20.55,20.63,20.54,20.63,444300.0,15.4154,15.4754,15.4079,15.4754,444300.0
2014-11-04 15:00:00,20.62,20.67,20.6,20.64,430200.0,15.4679,15.5054,15.4529,15.4829,430200.0
2014-11-04 15:30:00,20.64,20.68,20.62,20.67,1110400.0,15.4829,15.5129,15.4679,15.5054,1110400.0
2014-11-05 09:30:00,20.79,20.82,20.56,20.7,520200.0,15.5955,15.618,15.4229,15.5279,520200.0
2014-11-05 10:00:00,20.69,20.78,20.66,20.77,499800.0,15.5204,15.588,15.4979,15.5805,499800.0
2014-11-05 10:30:00,20.78,20.81,20.71,20.81,827300.0,15.588,15.6105,15.5354,15.6105,827300.0
2014-11-05 11:00:00,20.8,20.82,20.66,20.67,385600.0,15.603,15.618,15.4979,15.5054,385600.0
2014-11-05 11:30:00,20.67,20.71,20.64,20.7,658800.0,15.5054,15.5354,15.4829,15.5279,658800.0
2014-11-05 12:00:00,20.7,20.72,20.67,20.67,247100.0,15.5279,15.5429,15.5054,15.5054,247100.0
2014-11-05 12:30:00,20.68,20.69,20.65,20.66,205400.0,15.5129,15.5204,15.4904,15.4979,205400.0
2014-11-05 13:00:00,20.67,20.71,20.65,20.68,257300.0,15.5054,15.5354,15.4904,15.5129,257300.0
2014-11-05 13:30:00,20.68,20.69,20.63,20.65,254500.0,15.5129,15.5204,15.4754,15.4904,254500.0
2014-11-05 14:00:00,20.64,20.68,20.62,20.67,210700.0,15.4829,15.5129,15.4679,15.5054,210700.0
2014-11-05 14:30:00,20.67,20.73,20.67,20.73,339100.0,15.5054,15.5504,15.5054,15.5504,339100.0
2014-11-05 15:00:00,20.73,20.75,20.7,20.75,539600.0,15.5504,15.5654,15.5279,15.5654,539600.0
2014-11-05 15:30:00,20.75,20.8,20.73,20.74,1024000.0,15.5654,15.603,15.5504,15.5579,1024000.0
2014-11-06 09:30:00,20.84,20.9,20.69,20.71,586400.0,15.633,15.678,15.5204,15.5354,586400.0
2014-11-06 10:00:00,20.71,20.73,20.61,20.7,490300.0,15.5354,15.5504,15.4604,15.5279,490300.0
2014-11-06 10:30:00,20.69,20.77,20.63,20.76,218800.0,15.5204,15.5805,15.4754,15.5729,218800.0
2014-11-06 11:00:00,20.75,20.77,20.72,20.73,185100.0,15.5654,15.5805,15.5429,15.5504,185100.0
2014-11-06 11:30:00,20.74,20.75,20.67,20.71,260200.0,15.5579,15.5654,15.5054,15.5354,260200.0
2014-11-06 12:00:00,20.7,20.75,20.69,20.74,136900.0,15.5279,15.5654,15.5204,15.5579,136900.0
2014-11-06 12:30:00,20.75,20.76,20.71,20.75,150300.0,15.5654,15.5729,15.5354,15.5654,150300.0
2014-11-06 13:00:00,20.76,20.78,20.73,20.77,142300.0,15.5729,15.588,15.5504,15.5805,142300.0
2014-11-06 13:30:00,20.78,20.79,20.76,20.78,128000.0,15.588,15.5955,15.5729,15.588,128000.0
2014-11-06 14:00:00,20.79,20.8,20.76,20.78,188000.0,15.5955,15.603,15.5729,15.588,188000.0
2014-11-06 14:30:00,20.77,20.78,20.74,20.74,362100.0,15.5805,15.588,15.5579,15.5579,362100.0
2014-11-06 15:00:00,20.75,20.75,20.67,20.69,823400.0,15.5654,15.5654,15.5054,15.5204,823400.0
2014-11-06 15:30:00,20.69,20.72,20.67,20.69,1530900.0,15.5204,15.5429,15.5054,15.5204,1530900.0
2014-11-07 09:30:00,20.69,20.7,20.59,20.62,383900.0,15.5204,15.5279,15.4454,15.4679,383900.0
2014-11-07 10:00:00,20.62,20.73,20.61,20.71,478300.0,15.4679,15.5504,15.4604,15.5354,478300.0
2014-11-07 10:30:00,20.71,20.76,20.69,20.72,378000.0,15.5354,15.5729,15.5204,15.5429,378000.0
2014-11-07 11:00:00,20.73,20.73,20.6,20.6,385200.0,15.5504,15.5504,15.4529,15.4529,385200.0
2014-11-07 11:30:00,20.6,20.61,20.49,20.55,1229200.0,15.4529,15.4604,15.3704,15.4154,1229200.0
2014-11-07 12:00:00,20.55,20.57,20.51,20.57,353500.0,15.4154,15.4304,15.3854,15.4304,353500.0
2014-11-07 12:30:00,20.56,20.58,20.54,20.57,231100.0,15.4229,15.4379,15.4079,15.4304,231100.0
2014-11-07 13:00:00,20.57,20.61,20.55,20.6,176100.0,15.4304,15.4604,15.4154,15.4529,176100.0
2014-11-07 13:30:00,20.6,20.62,20.59,20.62,221600.0,15.4529,15.4679,15.4454,15.4679,221600.0
2014-11-07 14:00:00,20.61,20.62,20.56,20.56,224600.0,15.4604,15.4679,15.4229,15.4229,224600.0
2014-11-07 14:30:00,20.57,20.59,20.55,20.57,321400.0,15.4304,15.4454,15.4154,15.4304,321400.0
2014-11-07 15:00:00,20.57,20.58,20.48,20.48,661100.0,15.4304,15.4379,15.3629,15.3629,661100.0
2014-11-07 15:30:00,20.48,20.55,20.45,20.55,2344700.0,15.3629,15.4154,15.3404,15.4154,2344700.0
2014-11-10 09:30:00,20.6,20.73,20.58,20.72,452800.0,15.4529,15.5504,15.4379,15.5429,452800.0
2014-11-10 10:00:00,20.72,20.75,20.71,20.74,366600.0,15.5429,15.5654,15.5354,15.5579,366600.0
2014-11-10 10:30:00,20.73,20.81,20.73,20.79,356300.0,15.5504,15.6105,15.5504,15.5955,356300.0
2014-11-10 11:00:00,20.79,20.8,20.78,20.79,207500.0,15.5955,15.603,15.588,15.5955,207500.0
2014-11-10 11:30:00,20.79,20.81,20.77,20.79,278600.0,15.5955,15.6105,15.5805,15.5955,278600.0
2014-11-10 12:00:00,20.78,20.78,20.73,20.75,246400.0,15.588,15.588,15.5504,15.5654,246400.0
2014-11-10 12:30:00,20.75,20.81,20.74,20.81,450800.0,15.5654,15.6105,15.5579,15.6105,450800.0
2014-11-10 13:00:00,20.81,20.87,20.8,20.84,487300.0,15.6105,15.6555,15.603,15.633,487300.0
2014-11-10 13:30:00,20.84,20.85,20.8,20.82,206100.0,15.633,15.6405,15.603,15.618,206100.0
2014-11-10 14:00:00,20.81,20.84,20.81,20.83,220300.0,15.6105,15.633,15.6105,15.6255,220300.0
2014-11-10 14:30:00,20.82,20.85,20.82,20.85,259400.0,15.618,15.6405,15.618,15.6405,259400.0
2014-11-10 15:00:00,20.85,20.88,20.83,20.83,457600.0,15.6405,15.663,15.6255,15.6255,457600.0
2014-11-10 15:30:00,20.84,20.84,20.77,20.79,1463800.0,15.633,15.633,15.5805,15.5955,1463800.0
2014-11-11 09:30:00,20.8,20.86,20.68,20.8,490300.0,15.603,15.648,15.5129,15.603,490300.0
2014-11-11 10:00:00,20.8,20.86,20.79,20.84,405200.0,15.603,15.648,15.5955,15.633,405200.0
2014-11-11 10:30:00,20.84,20.85,20.78,20.78,238400.0,15.633,15.6405,15.588,15.588,238400.0
2014-11-11 11:00:00,20.78,20.79,20.76,20.77,244600.0,15.588,15.5955,15.5729,15.5805,244600.0
2014-11-11 11:30:00,20.77,20.78,20.73,20.73,222800.0,15.5805,15.588,15.5504,15.5504,222800.0
2014-11-11 12:00:00,20.73,20.75,20.72,20.73,196700.0,15.5504,15.5654,15.5429,15.5504,196700.0
2014-11-11 12:30:00,20.74,20.76,20.73,20.76,183200.0,15.5579,15.5729,15.5504,15.5729,183200.0
2014-11-11 13:00:00,20.76,20.76,20.74,20.75,166600.0,15.5729,15.5729,15.5579,15.5654,166600.0
2014-11-11 13:30:00,20.76,20.77,20.73,20.74,144300.0,15.5729,15.5805,15.5504,15.5579,144300.0
2014-11-11 14:00:00,20.74,20.77,20.74,20.76,267600.0,15.5579,15.5805,15.5579,15.5729,267600.0
2014-11-11 14:30:00,20.76,20.77,20.75,20.76,317200.0,15.5729,15.5805,15.5654,15.5729,317200.0
2014-11-11 15:00:00,20.76,20.82,20.76,20.8,576200.0,15.5729,15.618,15.5729,15.603,576200.0
2014-11-11 15:30:00,20.8,20.83,20.79,20.81,1308400.0,15.603,15.6255,15.5955,15.6105,1308400.0
2014-11-12 09:30:00,20.6,20.69,20.5,20.69,520600.0,15.5275,15.5954,15.4522,15.5954,520600.0
2014-11-12 10:00:00,20.69,20.8,20.69,20.74,316000.0,15.5954,15.6783,15.5954,15.6331,316000.0
2014-11-12 10:30:00,20.74,20.75,20.67,20.67,229800.0,15.6331,15.6406,15.5803,15.5803,229800.0
2014-11-12 11:00:00,20.67,20.68,20.63,20.66,207200.0,15.5803,15.5878,15.5502,15.5728,207200.0
2014-11-12 11:30:00,20.67,20.71,20.65,20.67,263000.0,15.5803,15.6105,15.5652,15.5803,263000.0
2014-11-12 12:00:00,20.68,20.71,20.67,20.71,175700.0,15.5878,15.6105,15.5803,15.6105,175700.0
2014-11-12 12:30:00,20.71,20.72,20.68,20.71,115500.0,15.6105,15.618,15.5878,15.6105,115500.0
2014-11-12 13:00:00,20.71,20.72,20.7,20.72,114800.0,15.6105,15.618,15.6029,15.618,114800.0
2014-11-12 13:30:00,20.73,20.73,20.68,20.7,134600.0,15.6255,15.6255,15.5878,15.6029,134600.0
2014-11-12 14:00:00,20.7,20.73,20.68,20.72,153900.0,15.6029,15.6255,15.5878,15.618,153900.0
2014-11-12 14:30:00,20.72,20.72,20.67,20.69,205000.0,15.618,15.618,15.5803,15.5954,205000.0
2014-11-12 15:00:00,20.69,20.71,20.67,20.71,277500.0,15.5954,15.6105,15.5803,15.6105,277500.0
2014-11-12 15:30:00,20.72,20.74,20.7,20.71,598600.0,15.618,15.6331,15.6029,15.6105,598600.0
2014-11-13 09:30:00,20.66,20.71,20.57,20.57,644200.0,15.5728,15.6105,15.5049,15.5049,644200.0
2014-11-13 10:00:00,20.57,20.58,20.48,20.48,623700.0,15.5049,15.5125,15.4371,15.4371,623700.0
2014-11-13 10:30:00,20.48,20.51,20.36,20.38,965300.0,15.4371,15.4597,15.3466,15.3617,965300.0
2014-11-13 11:00:00,20.37,20.42,20.31,20.33,720200.0,15.3542,15.3919,15.309,15.324,720200.0
2014-11-13 11:30:00,20.33,20.33,20.25,20.3,365100.0,15.324,15.324,15.2637,15.3014,365100.0
2014-11-13 12:00:00,20.3,20.35,20.3,20.34,309500.0,15.3014,15.3391,15.3014,15.3316,309500.0
2014-11-13 12:30:00,20.35,20.35,20.29,20.33,293400.0,15.3391,15.3391,15.2939,15.324,293400.0
2014-11-13 13:00:00,20.34,20.34,20.25,20.27,376000.0,15.3316,15.3316,15.2637,15.2788,376000.0
2014-11-13 13:30:00,20.27,20.28,20.21,20.26,516800.0,15.2788,15.2863,15.2336,15.2713,516800.0
2014-11-13 14:00:00,20.26,20.27,20.21,20.22,407000.0,15.2713,15.2788,15.2336,15.2411,407000.0
2014-11-13 14:30:00,20.23,20.3,20.22,20.27,362600.0,15.2486,15.3014,15.2411,15.2788,362600.0
2014-11-13 15:00:00,20.27,20.32,20.24,20.24,549800.0,15.2788,15.3165,15.2562,15.2562,549800.0
2014-11-13 15:30:00,20.24,20.36,20.23,20.35,1741400.0,15.2562,15.3466,15.2486,15.3391,1741400.0
2014-11-14 09:30:00,20.3,20.43,20.26,20.38,346500.0,15.3014,15.3994,15.2713,15.3617,346500.0
2014-11-14 10:00:00,20.38,20.48,20.34,20.39,370200.0,15.3617,15.4371,15.3316,15.3693,370200.0
2014-11-14 10:30:00,20.39,20.47,20.38,20.45,282700.0,15.3693,15.4296,15.3617,15.4145,282700.0
2014-11-14 11:00:00,20.45,20.47,20.4,20.42,210200.0,15.4145,15.4296,15.3768,15.3919,210200.0
2014-11-14 11:30:00,20.41,20.45,20.39,20.45,433100.0,15.3843,15.4145,15.3693,15.4145,433100.0
2014-11-14 12:00:00,20.45,20.48,20.44,20.46,299300.0,15.4145,15.4371,15.4069,15.422,299300.0
2014-11-14 12:30:00,20.46,20.48,20.45,20.46,189900.0,15.422,15.4371,15.4145,15.422,189900.0
2014-11-14 13:00:00,20.46,20.48,20.44,20.46,241700.0,15.422,15.4371,15.4069,15.422,241700.0
2014-11-14 13:30:00,20.47,20.47,20.45,20.46,223900.0,15.4296,15.4296,15.4145,15.422,223900.0
2014-11-14 14:00:00,20.46,20.47,20.43,20.46,160900.0,15.422,15.4296,15.3994,15.422,160900.0
2014-11-14 14:30:00,20.46,20.47,20.43,20.44,217400.0,15.422,15.4296,15.3994,15.4069,217400.0
2014-11-14 15:00:00,20.45,20.46,20.41,20.45,351200.0,15.4145,15.422,15.3843,15.4145,351200.0
2014-11-14 15:30:00,20.45,20.46,20.4,20.42,1378600.0,15.4145,15.422,15.3768,15.3919,1378600.0
2014-11-17 09:30:00,20.4,20.4,20.29,20.33,329600.0,15.3768,15.3768,15.2939,15.324,329600.0
2014-11-17 10:00:00,20.33,20.4,20.31,20.38,238200.0,15.324,15.3768,15.309,15.3617,238200.0
2014-11-17 10:30:00,20.38,20.39,20.3,20.32,255600.0,15.3617,15.3693,15.3014,15.3165,255600.0
2014-11-17 11:00:00,20.32,20.33,20.27,20.29,161400.0,15.3165,15.324,15.2788,15.2939,161400.0
2014-11-17 11:30:00,20.29,20.32,20.28,20.29,243000.0,15.2939,15.3165,15.2863,15.2939,243000.0
2014-11-17 12:00:00,20.3,20.33,20.26,20.32,222700.0,15.3014,15.324,15.2713,15.3165,222700.0
2014-11-17 12:30:00,20.32,20.37,20.32,20.34,143500.0,15.3165,15.3542,15.3165,15.3316,143500.0
2014-11-17 13:00:00,20.34,20.37,20.33,20.35,198700.0,15.3316,15.3542,15.324,15.3391,198700.0
2014-11-17 13:30:00,20.35,20.37,20.34,20.36,155900.0,15.3391,15.3542,15.3316,15.3466,155900.0
2014-11-17 14:00:00,20.36,20.37,20.33,20.35,164900.0,15.3466,15.3542,15.324,15.3391,164900.0
2014-11-17 14:30:00,20.35,20.36,20.34,20.35,288200.0,15.3391,15.3466,15.3316,15.3391,288200.0
2014-11-17 15:00:00,20.35,20.38,20.33,20.33,325900.0,15.3391,15.3617,15.324,15.324,325900.0
2014-11-17 15:30:00,20.33,20.36,20.32,20.36,734800.0,15.324,15.3466,15.3165,15.3466,734800.0
2014-11-18 09:30:00,20.38,20.45,20.35,20.42,283400.0,15.3617,15.4145,15.3391,15.3919,283400.0
2014-11-18 10:00:00,20.42,20.48,20.4,20.46,447100.0,15.3919,15.4371,15.3768,15.422,447100.0
2014-11-18 10:30:00,20.45,20.48,20.43,20.47,514500.0,15.4145,15.4371,15.3994,15.4296,514500.0
2014-11-18 11:00:00,20.48,20.48,20.43,20.45,267200.0,15.4371,15.4371,15.3994,15.4145,267200.0
2014-11-18 11:30:00,20.45,20.48,20.43,20.48,260300.0,15.4145,15.4371,15.3994,15.4371,260300.0
2014-11-18 12:00:00,20.48,20.49,20.45,20.47,335100.0,15.4371,15.4446,15.4145,15.4296,335100.0
2014-11-18 12:30:00,20.47,20.5,20.46,20.49,261000.0,15.4296,15.4522,15.422,15.4446,261000.0
2014-11-18 13:00:00,20.5,20.51,20.48,20.49,423300.0,15.4522,15.4597,15.4371,15.4446,423300.0
2014-11-18 13:30:00,20.5,20.52,20.48,20.52,149100.0,15.4522,15.4672,15.4371,15.4672,149100.0
2014-11-18 14:00:00,20.51,20.55,20.51,20.55,288300.0,15.4597,15.4899,15.4597,15.4899,288300.0
2014-11-18 14:30:00,20.54,20.57,20.5,20.52,242200.0,15.4823,15.5049,15.4522,15.4672,242200.0
2014-11-18 15:00:00,20.51,20.54,20.49,20.51,288200.0,15.4597,15.4823,15.4446,15.4597,288200.0
2014-11-18 15:30:00,20.51,20.51,20.42,20.43,1454500.0,15.4597,15.4597,15.3919,15.3994,1454500.0
2014-11-19 09:30:00,20.36,20.37,20.18,20.34,706400.0,15.3466,15.3542,15.211,15.3316,706400.0
2014-11-19 10:00:00,20.34,20.35,20.28,20.32,467400.0,15.3316,15.3391,15.2863,15.3165,467400.0
2014-11-19 10:30:00,20.32,20.37,20.3,20.34,839300.0,15.3165,15.3542,15.3014,15.3316,839300.0
2014-11-19 11:00:00,20.34,20.42,20.33,20.4,355800.0,15.3316,15.3919,15.324,15.3768,355800.0
2014-11-19 11:30:00,20.41,20.46,20.39,20.43,704400.0,15.3843,15.422,15.3693,15.3994,704400.0
2014-11-19 12:00:00,20.44,20.46,20.41,20.43,198000.0,15.4069,15.422,15.3843,15.3994,198000.0
2014-11-19 12:30:00,20.43,20.45,20.41,20.44,218800.0,15.3994,15.4145,15.3843,15.4069,218800.0
2014-11-19 13:00:00,20.44,20.49,20.44,20.44,243100.0,15.4069,15.4446,15.4069,15.4069,243100.0
2014-11-19 13:30:00,20.45,20.47,20.42,20.47,203700.0,15.4145,15.4296,15.3919,15.4296,203700.0
2014-11-19 14:00:00,20.47,20.52,20.42,20.43,428100.0,15.4296,15.4672,15.3919,15.3994,428100.0
2014-11-19 14:30:00,20.43,20.44,20.38,20.39,325200.0,15.3994,15.4069,15.3617,15.3693,325200.0
2014-11-19 15:00:00,20.39,20.45,20.36,20.39,357900.0,15.3693,15.4145,15.3466,15.3693,357900.0
2014-11-19 15:30:00,20.39,20.48,20.37,20.46,1537100.0,15.3693,15.4371,15.3542,15.422,1537100.0
2014-11-20 09:30:00,20.4,20.52,20.33,20.51,372300.0,15.3768,15.4672,15.324,15.4597,372300.0
2014-11-20 10:00:00,20.51,20.59,20.5,20.58,242800.0,15.4597,15.52,15.4522,15.5125,242800.0
2014-11-20 10:30:00,20.58,20.62,20.51,20.52,261400.0,15.5125,15.5426,15.4597,15.4672,261400.0
2014-11-20 11:00:00,20.52,20.61,20.51,20.6,244400.0,15.4672,15.5351,15.4597,15.5275,244400.0
2014-11-20 11:30:00,20.6,20.6,20.57,20.58,109000.0,15.5275,15.5275,15.5049,15.5125,109000.0
2014-11-20 12:00:00,20.57,20.63,20.56,20.62,330900.0,15.5049,15.5502,15.4974,15.5426,330900.0
2014-11-20 12:30:00,20.62,20.64,20.6,20.6,98500.0,15.5426,15.5577,15.5275,15.5275,98500.0
2014-11-20 13:00:00,20.6,20.66,20.59,20.66,318200.0,15.5275,15.5728,15.52,15.5728,318200.0
2014-11-20 13:30:00,20.66,20.69,20.65,20.69,210900.0,15.5728,15.5954,15.5652,15.5954,210900.0
2014-11-20 14:00:00,20.69,20.74,20.68,20.74,381600.0,15.5954,15.6331,15.5878,15.6331,381600.0
2014-11-20 14:30:00,20.74,20.75,20.69,20.7,315600.0,15.6331,15.6406,15.5954,15.6029,315600.0
2014-11-20 15:00:00,20.7,20.72,20.63,20.63,842700.0,15.6029,15.618,15.5502,15.5502,842700.0
2014-11-20 15:30:00,20.63,20.66,20.6,20.61,1479100.0,15.5502,15.5728,15.5275,15.5351,1479100.0
2014-11-21 09:30:00,20.81,20.86,20.78,20.83,989400.0,15.6858,15.7235,15.6632,15.7009,989400.0
2014-11-21 10:00:00,20.84,20.88,20.83,20.84,375800.0,15.7084,15.7386,15.7009,15.7084,375800.0
2014-11-21 10:30:00,20.84,20.86,20.81,20.82,416000.0,15.7084,15.7235,15.6858,15.6934,416000.0
2014-11-21 11:00:00,20.82,20.85,20.8,20.85,284400.0,15.6934,15.716,15.6783,15.716,284400.0
2014-11-21 11:30:00,20.85,20.86,20.8,20.85,240700.0,15.716,15.7235,15.6783,15.716,240700.0
2014-11-21 12:00:00,20.85,20.86,20.79,20.8,159200.0,15.716,15.7235,15.6708,15.6783,159200.0
2014-11-21 12:30:00,20.8,20.83,20.79,20.79,177000.0,15.6783,15.7009,15.6708,15.6708,177000.0
2014-11-21 13:00:00,20.8,20.8,20.75,20.75,300300.0,15.6783,15.6783,15.6406,15.6406,300300.0
2014-11-21 13:30:00,20.75,20.81,20.72,20.78,335800.0,15.6406,15.6858,15.618,15.6632,335800.0
2014-11-21 14:00:00,20.79,20.81,20.77,20.77,204000.0,15.6708,15.6858,15.6557,15.6557,204000.0
2014-11-21 14:30:00,20.78,20.83,20.76,20.81,367000.0,15.6632,15.7009,15.6481,15.6858,367000.0
2014-11-21 15:00:00,20.8,20.86,20.78,20.85,666700.0,15.6783,15.7235,15.6632,15.716,666700.0
2014-11-21 15:30:00,20.86,20.94,20.84,20.92,2825900.0,15.7235,15.7838,15.7084,15.7687,2825900.0
2014-11-24 09:30:00,20.92,20.99,20.8,20.8,524700.0,15.7687,15.8215,15.6783,15.6783,524700.0
2014-11-24 10:00:00,20.8,20.91,20.79,20.89,162800.0,15.6783,15.7612,15.6708,15.7461,162800.0
2014-11-24 10:30:00,20.89,20.93,20.88,20.88,445000.0,15.7461,15.7763,15.7386,15.7386,445000.0
2014-11-24 11:00:00,20.89,20.91,20.88,20.89,257600.0,15.7461,15.7612,15.7386,15.7461,257600.0
2014-11-24 11:30:00,20.89,20.91,20.87,20.89,159100.0,15.7461,15.7612,15.7311,15.7461,159100.0
2014-11-24 12:00:00,20.89,20.9,20.87,20.89,142100.0,15.7461,15.7537,15.7311,15.7461,142100.0
2014-11-24 12:30:00,20.9,20.9,20.86,20.87,186800.0,15.7537,15.7537,15.7235,15.7311,186800.0
2014-11-24 13:00:00,20.87,20.9,20.86,20.9,343000.0,15.7311,15.7537,15.7235,15.7537,343000.0
2014-11-24 13:30:00,20.9,20.93,20.88,20.93,153600.0,15.7537,15.7763,15.7386,15.7763,153600.0
2014-11-24 14:00:00,20.92,20.95,20.92,20.94,268500.0,15.7687,15.7914,15.7687,15.7838,268500.0
2014-11-24 14:30:00,20.94,20.99,20.93,20.96,417500.0,15.7838,15.8215,15.7763,15.7989,417500.0
2014-11-24 15:00:00,20.96,20.99,20.95,20.98,399000.0,15.7989,15.8215,15.7914,15.814,399000.0
2014-11-24 15:30:00,20.98,21.0,20.97,20.98,1641800.0,15.814,15.829,15.8064,15.814,1641800.0
2014-11-25 09:30:00,21.0,21.08,20.98,21.04,566600.0,15.829,15.8893,15.814,15.8592,566600.0
2014-11-25 10:00:00,21.04,21.08,21.0,21.05,746100.0,15.8592,15.8893,15.829,15.8667,746100.0
2014-11-25 10:30:00,21.06,21.07,20.98,21.0,204300.0,15.8743,15.8818,15.814,15.829,204300.0
2014-11-25 11:00:00,20.99,21.03,20.98,21.0,574000.0,15.8215,15.8517,15.814,15.829,574000.0
2014-11-25 11:30:00,21.0,21.05,20.99,21.04,690900.0,15.829,15.8667,15.8215,15.8592,690900.0
2014-11-25 12:00:00,21.04,21.05,21.01,21.02,166600.0,15.8592,15.8667,15.8366,15.8441,166600.0
2014-11-25 12:30:00,21.02,21.07,21.02,21.07,350900.0,15.8441,15.8818,15.8441,15.8818,350900.0
2014-11-25 13:00:00,21.06,21.08,21.06,21.07,209600.0,15.8743,15.8893,15.8743,15.8818,209600.0
2014-11-25 13:30:00,21.07,21.11,21.07,21.1,190300.0,15.8818,15.912,15.8818,15.9044,190300.0
2014-11-25 14:00:00,21.11,21.11,21.06,21.07,193500.0,15.912,15.912,15.8743,15.8818,193500.0
2014-11-25 14:30:00,21.07,21.09,21.04,21.06,763500.0,15.8818,15.8969,15.8592,15.8743,763500.0
2014-11-25 15:00:00,21.06,21.08,21.05,21.07,207500.0,15.8743,15.8893,15.8667,15.8818,207500.0
2014-11-25 15:30:00,21.07,21.08,21.02,21.03,1059900.0,15.8818,15.8893,15.8441,15.8517,1059900.0
2014-11-26 09:30:00,21.02,21.08,20.96,21.02,268600.0,15.8441,15.8893,15.7989,15.8441,268600.0
2014-11-26 10:00:00,21.03,21.06,21.01,21.05,245000.0,15.8517,15.8743,15.8366,15.8667,245000.0
2014-11-26 10:30:00,21.04,21.08,21.04,21.05,283300.0,15.8592,15.8893,15.8592,15.8667,283300.0
2014-11-26 11:00:00,21.06,21.07,21.02,21.04,280800.0,15.8743,15.8818,15.8441,15.8592,280800.0
2014-11-26 11:30:00,21.04,21.05,21.02,21.03,156900.0,15.8592,15.8667,15.8441,15.8517,156900.0
2014-11-26 12:00:00,21.04,21.05,21.02,21.03,151500.0,15.8592,15.8667,15.8441,15.8517,151500.0
2014-11-26 12:30:00,21.03,21.04,21.02,21.03,142000.0,15.8517,15.8592,15.8441,15.8517,142000.0
2014-11-26 13:00:00,21.03,21.06,21.02,21.06,91100.0,15.8517,15.8743,15.8441,15.8743,91100.0
2014-11-26 13:30:00,21.05,21.08,21.04,21.05,119400.0,15.8667,15.8893,15.8592,15.8667,119400.0
2014-11-26 14:00:00,21.06,21.06,21.03,21.05,126300.0,15.8743,15.8743,15.8517,15.8667,126300.0
2014-11-26 14:30:00,21.05,21.09,21.04,21.07,292000.0,15.8667,15.8969,15.8592,15.8818,292000.0
2014-11-26 15:00:00,21.08,21.09,21.06,21.09,240100.0,15.8893,15.8969,15.8743,15.8969,240100.0
2014-11-26 15:30:00,21.09,21.1,21.06,21.07,780000.0,15.8969,15.9044,15.8743,15.8818,780000.0
2014-11-28 09:30:00,21.05,21.09,20.94,20.97,451100.0,15.8667,15.8969,15.7838,15.8064,451100.0
2014-11-28 10:00:00,20.96,20.97,20.92,20.94,320300.0,15.7989,15.8064,15.7687,15.7838,320300.0
2014-11-28 10:30:00,20.95,21.01,20.93,20.99,196900.0,15.7914,15.8366,15.7763,15.8215,196900.0
2014-11-28 11:00:00,20.99,21.05,20.99,21.03,188400.0,15.8215,15.8667,15.8215,15.8517,188400.0
2014-11-28 11:30:00,21.03,21.04,21.0,21.01,160400.0,15.8517,15.8592,15.829,15.8366,160400.0
2014-11-28 12:00:00,21.02,21.04,20.99,21.03,257200.0,15.8441,15.8592,15.8215,15.8517,257200.0
2014-11-28 12:30:00,21.02,21.04,20.98,21.03,582500.0,15.8441,15.8592,15.814,15.8517,582500.0
2014-12-01 09:30:00,20.9,20.99,20.88,20.92,386000.0,15.7537,15.8215,15.7386,15.7687,386000.0
2014-12-01 10:00:00,20.93,20.98,20.88,20.93,278900.0,15.7763,15.814,15.7386,15.7763,278900.0
2014-12-01 10:30:00,20.93,20.93,20.74,20.75,505000.0,15.7763,15.7763,15.6331,15.6406,505000.0
2014-12-01 11:00:00,20.75,20.86,20.74,20.86,218400.0,15.6406,15.7235,15.6331,15.7235,218400.0
2014-12-01 11:30:00,20.86,20.9,20.85,20.85,276200.0,15.7235,15.7537,15.716,15.716,276200.0
2014-12-01 12:00:00,20.86,20.9,20.81,20.87,229500.0,15.7235,15.7537,15.6858,15.7311,229500.0
2014-12-01 12:30:00,20.87,20.92,20.84,20.91,196600.0,15.7311,15.7687,15.7084,15.7612,196600.0
2014-12-01 13:00:00,20.9,20.93,20.88,20.89,200300.0,15.7537,15.7763,15.7386,15.7461,200300.0
2014-12-01 13:30:00,20.89,20.9,20.87,20.88,172200.0,15.7461,15.7537,15.7311,15.7386,172200.0
2014-12-01 14:00:00,20.88,20.88,20.79,20.8,300400.0,15.7386,15.7386,15.6708,15.6783,300400.0
2014-12-01 14:30:00,20.8,20.91,20.79,20.91,579500.0,15.6783,15.7612,15.6708,15.7612,579500.0
2014-12-01 15:00:00,20.91,20.96,20.9,20.95,346000.0,15.7612,15.7989,15.7537,15.7914,346000.0
2014-12-01 15:30:00,20.95,20.96,20.9,20.92,1061500.0,15.7914,15.7989,15.7537,15.7687,1061500.0
2014-12-02 09:30:00,20.88,21.0,20.85,20.99,474200.0,15.7386,15.829,15.716,15.8215,474200.0
2014-12-02 10:00:00,21.0,21.07,20.98,21.04,396200.0,15.829,15.8818,15.814,15.8592,396200.0
2014-12-02 10:30:00,21.04,21.1,21.02,21.08,283900.0,15.8592,15.9044,15.8441,15.8893,283900.0
2014-12-02 11:00:00,21.09,21.1,21.06,21.08,234500.0,15.8969,15.9044,15.8743,15.8893,234500.0
2014-12-02 11:30:00,21.07,21.08,21.02,21.05,221900.0,15.8818,15.8893,15.8441,15.8667,221900.0
2014-12-02 12:00:00,21.04,21.07,21.02,21.06,251600.0,15.8592,15.8818,15.8441,15.8743,251600.0
2014-12-02 12:30:00,21.06,21.06,21.03,21.05,259300.0,15.8743,15.8743,15.8517,15.8667,259300.0
2014-12-02 13:00:00,21.05,21.11,21.04,21.11,276400.0,15.8667,15.912,15.8592,15.912,276400.0
2014-12-02 13:30:00,21.1,21.12,21.07,21.1,217600.0,15.9044,15.9195,15.8818,15.9044,217600.0
2014-12-02 14:00:00,21.11,21.11,21.07,21.09,241700.0,15.912,15.912,15.8818,15.8969,241700.0
2014-12-02 14:30:00,21.08,21.1,21.06,21.09,266700.0,15.8893,15.9044,15.8743,15.8969,266700.0
2014-12-02 15:00:00,21.09,21.1,21.05,21.07,323300.0,15.8969,15.9044,15.8667,15.8818,323300.0
2014-12-02 15:30:00,21.06,21.07,21.01,21.01,1005000.0,15.8743,15.8818,15.8366,15.8366,1005000.0
2014-12-03 09:30:00,21.02,21.18,20.97,21.17,525100.0,15.8441,15.9647,15.8064,15.9572,525100.0
2014-12-03 10:00:00,21.17,21.2,21.14,21.18,450800.0,15.9572,15.9798,15.9346,15.9647,450800.0
2014-12-03 10:30:00,21.18,21.4,21.17,21.36,1517300.0,15.9647,16.1306,15.9572,16.1004,1517300.0
2014-12-03 11:00:00,21.36,21.37,21.25,21.27,411000.0,16.1004,16.1079,16.0175,16.0326,411000.0
2014-12-03 11:30:00,21.28,21.29,21.26,21.29,340300.0,16.0401,16.0476,16.025,16.0476,340300.0
2014-12-03 12:00:00,21.29,21.37,21.28,21.36,385800.0,16.0476,16.1079,16.0401,16.1004,385800.0
2014-12-03 12:30:00,21.37,21.63,21.36,21.49,1707200.0,16.1079,16.3039,16.1004,16.1984,1707200.0
2014-12-03 13:00:00,21.5,21.69,21.44,21.59,1810600.0,16.2059,16.3491,16.1607,16.2738,1810600.0
2014-12-03 13:30:00,21.59,21.65,21.47,21.55,725100.0,16.2738,16.319,16.1833,16.2436,725100.0
2014-12-03 14:00:00,21.56,21.59,21.54,21.57,386600.0,16.2512,16.2738,16.2361,16.2587,386600.0
2014-12-03 14:30:00,21.58,21.62,21.56,21.59,434800.0,16.2662,16.2964,16.2512,16.2738,434800.0
2014-12-03 15:00:00,21.59,21.61,21.53,21.61,914100.0,16.2738,16.2888,16.2285,16.2888,914100.0
2014-12-03 15:30:00,21.61,21.62,21.53,21.54,3238900.0,16.2888,16.2964,16.2285,16.2361,3238900.0
2014-12-04 09:30:00,21.56,21.61,21.46,21.49,501400.0,16.2512,16.2888,16.1758,16.1984,501400.0
2014-12-04 10:00:00,21.5,21.57,21.48,21.49,510000.0,16.2059,16.2587,16.1909,16.1984,510000.0
2014-12-04 10:30:00,21.48,21.49,21.38,21.41,405800.0,16.1909,16.1984,16.1155,16.1381,405800.0
2014-12-04 11:00:00,21.41,21.47,21.4,21.4,315500.0,16.1381,16.1833,16.1306,16.1306,315500.0
2014-12-04 11:30:00,21.41,21.48,21.38,21.48,268000.0,16.1381,16.1909,16.1155,16.1909,268000.0
2014-12-04 12:00:00,21.48,21.49,21.45,21.45,139100.0,16.1909,16.1984,16.1682,16.1682,139100.0
2014-12-04 12:30:00,21.45,21.53,21.45,21.52,457300.0,16.1682,16.2285,16.1682,16.221,457300.0
2014-12-04 13:00:00,21.52,21.55,21.48,21.51,269900.0,16.221,16.2436,16.1909,16.2135,269900.0
2014-12-04 13:30:00,21.5,21.52,21.49,21.5,106500.0,16.2059,16.221,16.1984,16.2059,106500.0
2014-12-04 14:00:00,21.51,21.51,21.47,21.48,180300.0,16.2135,16.2135,16.1833,16.1909,180300.0
2014-12-04 14:30:00,21.48,21.49,21.44,21.46,188300.0,16.1909,16.1984,16.1607,16.1758,188300.0
2014-12-04 15:00:00,21.46,21.47,21.32,21.32,848500.0,16.1758,16.1833,16.0703,16.0703,848500.0
2014-12-04 15:30:00,21.32,21.33,21.2,21.24,3561900.0,16.0703,16.0778,15.9798,16.01,3561900.0
2014-12-05 09:30:00,21.27,21.42,21.25,21.42,498200.0,16.0326,16.1456,16.0175,16.1456,498200.0
2014-12-05 10:00:00,21.42,21.46,21.39,21.4,395900.0,16.1456,16.1758,16.123,16.1306,395900.0
2014-12-05 10:30:00,21.39,21.42,21.35,21.36,312200.0,16.123,16.1456,16.0929,16.1004,312200.0
2014-12-05 11:00:00,21.36,21.36,21.31,21.32,269200.0,16.1004,16.1004,16.0627,16.0703,269200.0
2014-12-05 11:30:00,21.33,21.37,21.32,21.35,411300.0,16.0778,16.1079,16.0703,16.0929,411300.0
2014-12-05 12:00:00,21.34,21.37,21.32,21.36,468700.0,16.0853,16.1079,16.0703,16.1004,468700.0
2014-12-05 12:30:00,21.36,21.36,21.34,21.35,668200.0,16.1004,16.1004,16.0853,16.0929,668200.0
2014-12-05 13:00:00,21.35,21.35,21.33,21.34,350600.0,16.0929,16.0929,16.0778,16.0853,350600.0
2014-12-05 13:30:00,21.33,21.35,21.33,21.34,403900.0,16.0778,16.0929,16.0778,16.0853,403900.0
2014-12-05 14:00:00,21.34,21.37,21.33,21.36,1312300.0,16.0853,16.1079,16.0778,16.1004,1312300.0
2014-12-05 14:30:00,21.36,21.36,21.34,21.34,429500.0,16.1004,16.1004,16.0853,16.0853,429500.0
2014-12-05 15:00:00,21.35,21.36,21.31,21.31,789100.0,16.0929,16.1004,16.0627,16.0627,789100.0
2014-12-05 15:30:00,21.32,21.36,21.28,21.33,1720900.0,16.0703,16.1004,16.0401,16.0778,1720900.0
2014-12-08 09:30:00,21.34,21.34,21.13,21.29,673800.0,16.0853,16.0853,15.927,16.0476,673800.0
2014-12-08 10:00:00,21.3,21.3,21.25,21.3,338400.0,16.0552,16.0552,16.0175,16.0552,338400.0
2014-12-08 10:30:00,21.3,21.34,21.28,21.31,315900.0,16.0552,16.0853,16.0401,16.0627,315900.0
2014-12-08 11:00:00,21.3,21.33,21.23,21.24,353400.0,16.0552,16.0778,16.0024,16.01,353400.0
2014-12-08 11:30:00,21.23,21.27,21.23,21.24,238400.0,16.0024,16.0326,16.0024,16.01,238400.0
2014-12-08 12:00:00,21.24,21.27,21.14,21.14,277700.0,16.01,16.0326,15.9346,15.9346,277700.0
2014-12-08 12:30:00,21.14,21.17,21.1,21.12,305700.0,15.9346,15.9572,15.9044,15.9195,305700.0
2014-12-08 13:00:00,21.12,21.15,21.04,21.05,370600.0,15.9195,15.9421,15.8592,15.8667,370600.0
2014-12-08 13:30:00,21.05,21.06,20.96,20.98,369200.0,15.8667,15.8743,15.7989,15.814,369200.0
2014-12-08 14:00:00,20.98,21.02,20.94,21.01,473500.0,15.814,15.8441,15.7838,15.8366,473500.0
2014-12-08 14:30:00,21.01,21.05,20.99,21.01,484200.0,15.8366,15.8667,15.8215,15.8366,484200.0
2014-12-08 15:00:00,21.01,21.02,20.94,21.0,641400.0,15.8366,15.8441,15.7838,15.829,641400.0
2014-12-08 15:30:00,21.0,21.02,20.96,21.01,1303400.0,15.829,15.8441,15.7989,15.8366,1303400.0
2014-12-09 09:30:00,20.94,21.7,20.93,21.66,3020300.0,15.7838,16.3567,15.7763,16.3265,3020300.0
2014-12-09 10:00:00,21.66,21.69,21.52,21.53,1172900.0,16.3265,16.3491,16.221,16.2285,1172900.0
2014-12-09 10:30:00,21.53,21.56,21.45,21.48,986400.0,16.2285,16.2512,16.1682,16.1909,986400.0
2014-12-09 11:00:00,21.48,21.56,21.46,21.53,655300.0,16.1909,16.2512,16.1758,16.2285,655300.0
2014-12-09 11:30:00,21.53,21.54,21.47,21.49,476700.0,16.2285,16.2361,16.1833,16.1984,476700.0
2014-12-09 12:00:00,21.49,21.52,21.37,21.37,643500.0,16.1984,16.221,16.1079,16.1079,643500.0
2014-12-09 12:30:00,21.38,21.53,21.37,21.52,1157700.0,16.1155,16.2285,16.1079,16.221,1157700.0
2014-12-09 13:00:00,21.52,21.56,21.49,21.52,503900.0,16.221,16.2512,16.1984,16.221,503900.0
2014-12-09 13:30:00,21.52,21.59,21.43,21.48,823200.0,16.221,16.2738,16.1532,16.1909,823200.0
2014-12-09 14:00:00,21.49,21.53,21.47,21.48,769500.0,16.1984,16.2285,16.1833,16.1909,769500.0
2014-12-09 14:30:00,21.48,21.52,21.39,21.46,706200.0,16.1909,16.221,16.123,16.1758,706200.0
2014-12-09 15:00:00,21.46,21.52,21.44,21.45,1063900.0,16.1758,16.221,16.1607,16.1682,1063900.0
2014-12-09 15:30:00,21.45,21.49,21.44,21.47,3445300.0,16.1682,16.1984,16.1607,16.1833,3445300.0
2014-12-10 09:30:00,21.44,21.48,21.36,21.45,509300.0,16.1607,16.1909,16.1004,16.1682,509300.0
2014-12-10 10:00:00,21.46,21.55,21.44,21.54,562000.0,16.1758,16.2436,16.1607,16.2361,562000.0
2014-12-10 10:30:00,21.53,21.53,21.4,21.47,445100.0,16.2285,16.2285,16.1306,16.1833,445100.0
2014-12-10 11:00:00,21.46,21.48,21.4,21.41,618000.0,16.1758,16.1909,16.1306,16.1381,618000.0
2014-12-10 11:30:00,21.41,21.46,21.4,21.45,389900.0,16.1381,16.1758,16.1306,16.1682,389900.0
2014-12-10 12:00:00,21.45,21.46,21.4,21.41,239600.0,16.1682,16.1758,16.1306,16.1381,239600.0
2014-12-10 12:30:00,21.41,21.44,21.37,21.39,258700.0,16.1381,16.1607,16.1079,16.123,258700.0
2014-12-10 13:00:00,21.39,21.43,21.36,21.38,209600.0,16.123,16.1532,16.1004,16.1155,209600.0
2014-12-10 13:30:00,21.38,21.42,21.25,21.26,410200.0,16.1155,16.1456,16.0175,16.025,410200.0
2014-12-10 14:00:00,21.25,21.31,21.22,21.3,501300.0,16.0175,16.0627,15.9949,16.0552,501300.0
2014-12-10 14:30:00,21.3,21.31,21.13,21.14,534100.0,16.0552,16.0627,15.927,15.9346,534100.0
2014-12-10 15:00:00,21.14,21.25,21.1,21.25,537000.0,15.9346,16.0175,15.9044,16.0175,537000.0
2014-12-10 15:30:00,21.24,21.29,21.14,21.16,1970500.0,16.01,16.0476,15.9346,15.9497,1970500.0
2014-12-11 09:30:00,21.28,21.48,21.28,21.43,351300.0,16.0401,16.1909,16.0401,16.1532,351300.0
2014-12-11 10:00:00,21.43,21.5,21.41,21.5,316800.0,16.1532,16.2059,16.1381,16.2059,316800.0
2014-12-11 10:30:00,21.5,21.54,21.46,21.47,271400.0,16.2059,16.2361,16.1758,16.1833,271400.0
2014-12-11 11:00:00,21.46,21.55,21.45,21.52,414100.0,16.1758,16.2436,16.1682,16.221,414100.0
2014-12-11 11:30:00,21.52,21.55,21.49,21.53,419100.0,16.221,16.2436,16.1984,16.2285,419100.0
2014-12-11 12:00:00,21.53,21.54,21.51,21.51,243700.0,16.2285,16.2361,16.2135,16.2135,243700.0
2014-12-11 12:30:00,21.51,21.53,21.48,21.51,232300.0,16.2135,16.2285,16.1909,16.2135,232300.0
2014-12-11 13:00:00,21.51,21.51,21.45,21.46,200500.0,16.2135,16.2135,16.1682,16.1758,200500.0
2014-12-11 13:30:00,21.46,21.47,21.39,21.39,245800.0,16.1758,16.1833,16.123,16.123,245800.0
2014-12-11 14:00:00,21.39,21.4,21.29,21.29,368600.0,16.123,16.1306,16.0476,16.0476,368600.0
2014-12-11 14:30:00,21.3,21.32,21.15,21.18,550800.0,16.0552,16.0703,15.9421,15.9647,550800.0
2014-12-11 15:00:00,21.18,21.31,21.17,21.3,398000.0,15.9647,16.0627,15.9572,16.0552,398000.0
2014-12-11 15:30:00,21.3,21.31,21.12,21.19,1197000.0,16.0552,16.0627,15.9195,15.9723,1197000.0
2014-12-12 09:30:00,21.05,21.09,20.98,21.01,414200.0,15.8667,15.8969,15.814,15.8366,414200.0
2014-12-12 10:00:00,21.01,21.11,20.97,21.07,465300.0,15.8366,15.912,15.8064,15.8818,465300.0
2014-12-12 10:30:00,21.06,21.1,20.87,20.88,404700.0,15.8743,15.9044,15.7311,15.7386,404700.0
2014-12-12 11:00:00,20.88,20.89,20.81,20.83,343300.0,15.7386,15.7461,15.6858,15.7009,343300.0
2014-12-12 11:30:00,20.83,20.89,20.78,20.79,307600.0,15.7009,15.7461,15.6632,15.6708,307600.0
2014-12-12 12:00:00,20.79,20.93,20.79,20.93,371700.0,15.6708,15.7763,15.6708,15.7763,371700.0
2014-12-12 12:30:00,20.93,20.97,20.87,20.9,381400.0,15.7763,15.8064,15.7311,15.7537,381400.0
2014-12-12 13:00:00,20.9,20.95,20.86,20.89,229300.0,15.7537,15.7914,15.7235,15.7461,229300.0
2014-12-12 13:30:00,20.89,20.9,20.82,20.9,252300.0,15.7461,15.7537,15.6934,15.7537,252300.0
2014-12-12 14:00:00,20.89,20.89,20.79,20.8,219000.0,15.7461,15.7461,15.6708,15.6783,219000.0
2014-12-12 14:30:00,20.81,20.82,20.71,20.81,307400.0,15.6858,15.6934,15.6105,15.6858,307400.0
2014-12-12 15:00:00,20.81,20.83,20.7,20.7,397000.0,15.6858,15.7009,15.6029,15.6029,397000.0
2014-12-12 15:30:00,20.71,20.72,20.63,20.63,2311300.0,15.6105,15.618,15.5502,15.5502,2311300.0
2014-12-15 09:30:00,20.74,20.85,20.67,20.75,427000.0,15.6331,15.716,15.5803,15.6406,427000.0
2014-12-15 10:00:00,20.75,20.75,20.58,20.59,416100.0,15.6406,15.6406,15.5125,15.52,416100.0
2014-12-15 10:30:00,20.6,20.64,20.52,20.63,385100.0,15.5275,15.5577,15.4672,15.5502,385100.0
2014-12-15 11:00:00,20.64,20.64,20.42,20.46,455500.0,15.5577,15.5577,15.3919,15.422,455500.0
2014-12-15 11:30:00,20.45,20.51,20.37,20.47,581600.0,15.4145,15.4597,15.3542,15.4296,581600.0
2014-12-15 12:00:00,20.47,20.64,20.46,20.61,376200.0,15.4296,15.5577,15.422,15.5351,376200.0
2014-12-15 12:30:00,20.61,20.65,20.55,20.63,280300.0,15.5351,15.5652,15.4899,15.5502,280300.0
2014-12-15 13:00:00,20.62,20.64,20.53,20.54,157700.0,15.5426,15.5577,15.4748,15.4823,157700.0
2014-12-15 13:30:00,20.53,20.61,20.5,20.59,321900.0,15.4748,15.5351,15.4522,15.52,321900.0
2014-12-15 14:00:00,20.6,20.64,20.51,20.6,267900.0,15.5275,15.5577,15.4597,15.5275,267900.0
2014-12-15 14:30:00,20.6,20.66,20.53,20.56,423200.0,15.5275,15.5728,15.4748,15.4974,423200.0
2014-12-15 15:00:00,20.56,20.64,20.54,20.55,519700.0,15.4974,15.5577,15.4823,15.4899,519700.0
2014-12-15 15:30:00,20.55,20.67,20.53,20.6,1488400.0,15.4899,15.5803,15.4748,15.5275,1488400.0
2014-12-16 09:30:00,20.53,20.73,20.45,20.7,1009900.0,15.4748,15.6255,15.4145,15.6029,1009900.0
2014-12-16 10:00:00,20.71,20.76,20.54,20.71,555900.0,15.6105,15.6481,15.4823,15.6105,555900.0
2014-12-16 10:30:00,20.7,20.71,20.59,20.69,286100.0,15.6029,15.6105,15.52,15.5954,286100.0
2014-12-16 11:00:00,20.69,20.89,20.63,20.84,436100.0,15.5954,15.7461,15.5502,15.7084,436100.0
2014-12-16 11:30:00,20.83,20.9,20.78,20.8,388800.0,15.7009,15.7537,15.6632,15.6783,388800.0
2014-12-16 12:00:00,20.81,20.83,20.78,20.82,259200.0,15.6858,15.7009,15.6632,15.6934,259200.0
2014-12-16 12:30:00,20.82,20.89,20.77,20.85,330800.0,15.6934,15.7461,15.6557,15.716,330800.0
2014-12-16 13:00:00,20.84,20.88,20.64,20.66,331000.0,15.7084,15.7386,15.5577,15.5728,331000.0
2014-12-16 13:30:00,20.66,20.74,20.63,20.7,228300.0,15.5728,15.6331,15.5502,15.6029,228300.0
2014-12-16 14:00:00,20.7,20.91,20.69,20.89,661000.0,15.6029,15.7612,15.5954,15.7461,661000.0
2014-12-16 14:30:00,20.89,20.93,20.84,20.9,592600.0,15.7461,15.7763,15.7084,15.7537,592600.0
2014-12-16 15:00:00,20.91,20.93,20.84,20.88,837600.0,15.7612,15.7763,15.7084,15.7386,837600.0
2014-12-16 15:30:00,20.87,20.95,20.75,20.76,2878700.0,15.7311,15.7914,15.6406,15.6481,2878700.0
2014-12-17 09:30:00,20.78,20.86,20.68,20.78,594400.0,15.6632,15.7235,15.5878,15.6632,594400.0
2014-12-17 10:00:00,20.78,20.79,20.64,20.64,272800.0,15.6632,15.6708,15.5577,15.5577,272800.0
2014-12-17 10:30:00,20.64,20.75,20.63,20.74,365900.0,15.5577,15.6406,15.5502,15.6331,365900.0
2014-12-17 11:00:00,20.75,20.84,20.74,20.81,477600.0,15.6406,15.7084,15.6331,15.6858,477600.0
2014-12-17 11:30:00,20.82,21.11,20.8,21.06,834900.0,15.6934,15.912,15.6783,15.8743,834900.0
2014-12-17 12:00:00,21.05,21.06,20.91,20.92,386900.0,15.8667,15.8743,15.7612,15.7687,386900.0
2014-12-17 12:30:00,20.92,20.95,20.87,20.92,334000.0,15.7687,15.7914,15.7311,15.7687,334000.0
2014-12-17 13:00:00,20.93,20.95,20.89,20.92,357900.0,15.7763,15.7914,15.7461,15.7687,357900.0
2014-12-17 13:30:00,20.93,20.98,20.89,20.98,287500.0,15.7763,15.814,15.7461,15.814,287500.0
2014-12-17 14:00:00,20.98,21.2,20.97,21.14,709500.0,15.814,15.9798,15.8064,15.9346,709500.0
2014-12-17 14:30:00,21.14,21.19,21.04,21.07,731400.0,15.9346,15.9723,15.8592,15.8818,731400.0
2014-12-17 15:00:00,21.07,21.24,21.01,21.21,727900.0,15.8818,16.01,15.8366,15.9873,727900.0
2014-12-17 15:30:00,21.21,21.34,21.17,21.3,2041400.0,15.9873,16.0853,15.9572,16.0552,2041400.0
2014-12-18 09:30:00,21.85,21.95,21.72,21.94,1819300.0,16.4697,16.5451,16.3718,16.5376,1819300.0
2014-12-18 10:00:00,21.95,21.97,21.85,21.87,1101300.0,16.5451,16.5602,16.4697,16.4848,1101300.0
2014-12-18 10:30:00,21.88,21.88,21.79,21.84,1042900.0,16.4924,16.4924,16.4245,16.4622,1042900.0
2014-12-18 11:00:00,21.84,21.84,21.71,21.77,541800.0,16.4622,16.4622,16.3642,16.4094,541800.0
2014-12-18 11:30:00,21.77,21.94,21.74,21.94,541500.0,16.4094,16.5376,16.3868,16.5376,541500.0
2014-12-18 12:00:00,21.94,21.96,21.82,21.87,531500.0,16.5376,16.5527,16.4471,16.4848,531500.0
2014-12-18 12:30:00,21.87,21.96,21.85,21.96,350000.0,16.4848,16.5527,16.4697,16.5527,350000.0
2014-12-18 13:00:00,21.96,21.96,21.87,21.89,406900.0,16.5527,16.5527,16.4848,16.4999,406900.0
2014-12-18 13:30:00,21.88,21.9,21.78,21.87,699800.0,16.4924,16.5074,16.417,16.4848,699800.0
2014-12-18 14:00:00,21.88,21.92,21.82,21.91,663500.0,16.4924,16.5225,16.4471,16.515,663500.0
2014-12-18 14:30:00,21.92,21.98,21.89,21.97,731800.0,16.5225,16.5677,16.4999,16.5602,731800.0
2014-12-18 15:00:00,21.97,22.05,21.95,21.99,1234200.0,16.5602,16.6205,16.5451,16.5753,1234200.0
2014-12-18 15:30:00,21.99,22.19,21.97,22.19,3093400.0,16.5753,16.726,16.5602,16.726,3093400.0
2014-12-19 09:30:00,22.2,22.5,22.2,22.49,2361100.0,16.7336,16.9597,16.7336,16.9522,2361100.0
2014-12-19 10:00:00,22.49,22.54,22.45,22.52,642600.0,16.9522,16.9898,16.922,16.9748,642600.0
2014-12-19 10:30:00,22.52,22.57,22.5,22.55,461800.0,16.9748,17.0125,16.9597,16.9974,461800.0
2014-12-19 11:00:00,22.54,22.54,22.48,22.51,326500.0,16.9898,16.9898,16.9446,16.9672,326500.0
2014-12-19 11:30:00,22.52,22.52,22.44,22.48,390700.0,16.9748,16.9748,16.9145,16.9446,390700.0
2014-12-19 12:00:00,22.48,22.58,22.48,22.57,620600.0,16.9446,17.02,16.9446,17.0125,620600.0
2014-12-19 12:30:00,22.57,22.6,22.55,22.55,386700.0,17.0125,17.0351,16.9974,16.9974,386700.0
2014-12-19 13:00:00,22.55,22.57,22.53,22.56,444400.0,16.9974,17.0125,16.9823,17.0049,444400.0
2014-12-19 13:30:00,22.55,22.57,22.54,22.55,308200.0,16.9974,17.0125,16.9898,16.9974,308200.0
2014-12-19 14:00:00,22.56,22.59,22.55,22.57,292500.0,17.0049,17.0275,16.9974,17.0125,292500.0
2014-12-19 14:30:00,22.57,22.63,22.56,22.62,502900.0,17.0125,17.0577,17.0049,17.0501,502900.0
2014-12-19 15:00:00,22.62,22.68,22.59,22.68,763900.0,17.0501,17.0954,17.0275,17.0954,763900.0
2014-12-19 15:30:00,22.68,22.74,22.63,22.68,2519400.0,17.0954,17.1406,17.0577,17.0954,2519400.0
2014-12-22 09:30:00,22.62,22.71,22.55,22.63,1059000.0,17.0501,17.118,16.9974,17.0577,1059000.0
2014-12-22 10:00:00,22.64,22.69,22.61,22.61,558000.0,17.0652,17.1029,17.0426,17.0426,558000.0
2014-12-22 10:30:00,22.62,22.62,22.56,22.57,489100.0,17.0501,17.0501,17.0049,17.0125,489100.0
2014-12-22 11:00:00,22.57,22.58,22.52,22.56,335600.0,17.0125,17.02,16.9748,17.0049,335600.0
2014-12-22 11:30:00,22.57,22.62,22.54,22.6,263500.0,17.0125,17.0501,16.9898,17.0351,263500.0
2014-12-22 12:00:00,22.59,22.62,22.56,22.57,250500.0,17.0275,17.0501,17.0049,17.0125,250500.0
2014-12-22 12:30:00,22.56,22.62,22.54,22.61,220900.0,17.0049,17.0501,16.9898,17.0426,220900.0
2014-12-22 13:00:00,22.61,22.62,22.54,22.55,366900.0,17.0426,17.0501,16.9898,16.9974,366900.0
2014-12-22 13:30:00,22.55,22.58,22.54,22.56,246800.0,16.9974,17.02,16.9898,17.0049,246800.0
2014-12-22 14:00:00,22.56,22.6,22.55,22.59,327300.0,17.0049,17.0351,16.9974,17.0275,327300.0
2014-12-22 14:30:00,22.59,22.65,22.59,22.63,293500.0,17.0275,17.0728,17.0275,17.0577,293500.0
2014-12-22 15:00:00,22.63,22.71,22.63,22.69,390500.0,17.0577,17.118,17.0577,17.1029,390500.0
2014-12-22 15:30:00,22.69,22.72,22.66,22.71,1002700.0,17.1029,17.1255,17.0803,17.118,1002700.0
2014-12-23 09:30:00,22.74,23.1,22.74,23.1,1062500.0,17.1406,17.412,17.1406,17.412,1062500.0
2014-12-23 10:00:00,23.11,23.25,23.06,23.24,867600.0,17.4195,17.525,17.3818,17.5175,867600.0
2014-12-23 10:30:00,23.24,23.27,23.05,23.07,743900.0,17.5175,17.5401,17.3743,17.3893,743900.0
2014-12-23 11:00:00,23.08,23.22,23.08,23.14,396900.0,17.3969,17.5024,17.3969,17.4421,396900.0
2014-12-23 11:30:00,23.14,23.17,23.12,23.12,304800.0,17.4421,17.4647,17.427,17.427,304800.0
2014-12-23 12:00:00,23.12,23.23,23.12,23.19,245100.0,17.427,17.5099,17.427,17.4798,245100.0
2014-12-23 12:30:00,23.19,23.24,23.16,23.21,267900.0,17.4798,17.5175,17.4572,17.4949,267900.0
2014-12-23 13:00:00,23.21,23.25,23.19,23.21,268000.0,17.4949,17.525,17.4798,17.4949,268000.0
2014-12-23 13:30:00,23.22,23.22,23.15,23.19,378700.0,17.5024,17.5024,17.4496,17.4798,378700.0
2014-12-23 14:00:00,23.2,23.21,23.12,23.14,287500.0,17.4873,17.4949,17.427,17.4421,287500.0
2014-12-23 14:30:00,23.15,23.23,23.14,23.21,269900.0,17.4496,17.5099,17.4421,17.4949,269900.0
2014-12-23 15:00:00,23.21,23.25,23.19,23.21,407600.0,17.4949,17.525,17.4798,17.4949,407600.0
2014-12-23 15:30:00,23.21,23.23,23.13,23.14,1939200.0,17.4949,17.5099,17.4346,17.4421,1939200.0
2014-12-24 09:30:00,23.15,23.35,23.15,23.15,780000.0,17.4496,17.6004,17.4496,17.4496,780000.0
2014-12-24 10:00:00,23.16,23.29,23.15,23.21,297400.0,17.4572,17.5552,17.4496,17.4949,297400.0
2014-12-24 10:30:00,23.21,23.23,23.16,23.19,236500.0,17.4949,17.5099,17.4572,17.4798,236500.0
2014-12-24 11:00:00,23.2,23.24,23.17,23.23,221400.0,17.4873,17.5175,17.4647,17.5099,221400.0
2014-12-24 11:30:00,23.24,23.35,23.23,23.34,323500.0,17.5175,17.6004,17.5099,17.5929,323500.0
2014-12-24 12:00:00,23.34,23.39,23.33,23.37,379200.0,17.5929,17.6305,17.5853,17.6155,379200.0
2014-12-24 12:30:00,23.37,23.37,23.22,23.22,1033800.0,17.6155,17.6155,17.5024,17.5024,1033800.0
2014-12-26 09:30:00,23.24,23.36,23.21,23.33,355300.0,17.5175,17.6079,17.4949,17.5853,355300.0
2014-12-26 10:00:00,23.33,23.44,23.31,23.42,312100.0,17.5853,17.6682,17.5702,17.6532,312100.0
2014-12-26 10:30:00,23.42,23.43,23.37,23.38,181800.0,17.6532,17.6607,17.6155,17.623,181800.0
2014-12-26 11:00:00,23.37,23.47,23.37,23.47,207100.0,17.6155,17.6908,17.6155,17.6908,207100.0
2014-12-26 11:30:00,23.46,23.47,23.44,23.45,141900.0,17.6833,17.6908,17.6682,17.6758,141900.0
2014-12-26 12:00:00,23.45,23.45,23.36,23.43,242900.0,17.6758,17.6758,17.6079,17.6607,242900.0
2014-12-26 12:30:00,23.43,23.47,23.42,23.46,190400.0,17.6607,17.6908,17.6532,17.6833,190400.0
2014-12-26 13:00:00,23.47,23.5,23.43,23.48,236300.0,17.6908,17.7135,17.6607,17.6984,236300.0
2014-12-26 13:30:00,23.48,23.5,23.47,23.49,195400.0,17.6984,17.7135,17.6908,17.7059,195400.0
2014-12-26 14:00:00,23.5,23.52,23.45,23.46,553400.0,17.7135,17.7285,17.6758,17.6833,553400.0
2014-12-26 14:30:00,23.45,23.47,23.44,23.45,94500.0,17.6758,17.6908,17.6682,17.6758,94500.0
2014-12-26 15:00:00,23.45,23.45,23.41,23.41,157300.0,17.6758,17.6758,17.6456,17.6456,157300.0
2014-12-26 15:30:00,23.42,23.42,23.31,23.32,711600.0,17.6532,17.6532,17.5702,17.5778,711600.0
2014-12-29 09:30:00,23.19,23.4,23.19,23.29,610100.0,17.4798,17.6381,17.4798,17.5552,610100.0
2014-12-29 10:00:00,23.28,23.29,23.2,23.23,457400.0,17.5476,17.5552,17.4873,17.5099,457400.0
2014-12-29 10:30:00,23.23,23.23,23.19,23.21,259700.0,17.5099,17.5099,17.4798,17.4949,259700.0
2014-12-29 11:00:00,23.2,23.22,23.15,23.21,225300.0,17.4873,17.5024,17.4496,17.4949,225300.0
2014-12-29 11:30:00,23.21,23.24,23.14,23.2,226600.0,17.4949,17.5175,17.4421,17.4873,226600.0
2014-12-29 12:00:00,23.2,23.22,23.15,23.15,165900.0,17.4873,17.5024,17.4496,17.4496,165900.0
2014-12-29 12:30:00,23.16,23.16,23.13,23.13,177900.0,17.4572,17.4572,17.4346,17.4346,177900.0
2014-12-29 13:00:00,23.13,23.21,23.13,23.19,163400.0,17.4346,17.4949,17.4346,17.4798,163400.0
2014-12-29 13:30:00,23.2,23.2,23.15,23.16,138900.0,17.4873,17.4873,17.4496,17.4572,138900.0
2014-12-29 14:00:00,23.16,23.17,23.15,23.16,134300.0,17.4572,17.4647,17.4496,17.4572,134300.0
2014-12-29 14:30:00,23.16,23.21,23.12,23.21,340100.0,17.4572,17.4949,17.427,17.4949,340100.0
2014-12-29 15:00:00,23.21,23.25,23.2,23.21,307300.0,17.4949,17.525,17.4873,17.4949,307300.0
2014-12-29 15:30:00,23.22,23.26,23.19,23.2,830600.0,17.5024,17.5326,17.4798,17.4873,830600.0
2014-12-30 09:30:00,23.0,23.18,22.99,23.1,489900.0,17.3366,17.4723,17.329,17.412,489900.0
2014-12-30 10:00:00,23.09,23.23,23.08,23.2,230100.0,17.4044,17.5099,17.3969,17.4873,230100.0
2014-12-30 10:30:00,23.2,23.24,23.17,23.23,214000.0,17.4873,17.5175,17.4647,17.5099,214000.0
2014-12-30 11:00:00,23.23,23.25,23.18,23.18,158100.0,17.5099,17.525,17.4723,17.4723,158100.0
2014-12-30 11:30:00,23.18,23.18,23.12,23.13,137600.0,17.4723,17.4723,17.427,17.4346,137600.0
2014-12-30 12:00:00,23.13,23.2,23.13,23.17,102700.0,17.4346,17.4873,17.4346,17.4647,102700.0
2014-12-30 12:30:00,23.17,23.19,23.15,23.17,101100.0,17.4647,17.4798,17.4496,17.4647,101100.0
2014-12-30 13:00:00,23.18,23.2,23.16,23.19,86500.0,17.4723,17.4873,17.4572,17.4798,86500.0
2014-12-30 13:30:00,23.18,23.19,23.11,23.14,149800.0,17.4723,17.4798,17.4195,17.4421,149800.0
2014-12-30 14:00:00,23.14,23.14,23.09,23.12,138000.0,17.4421,17.4421,17.4044,17.427,138000.0
2014-12-30 14:30:00,23.12,23.15,23.1,23.15,219700.0,17.427,17.4496,17.412,17.4496,219700.0
2014-12-30 15:00:00,23.14,23.15,23.13,23.15,156900.0,17.4421,17.4496,17.4346,17.4496,156900.0
2014-12-30 15:30:00,23.14,23.22,23.14,23.18,1015500.0,17.4421,17.5024,17.4421,17.4723,1015500.0
2014-12-31 09:30:00,23.3,23.43,23.26,23.43,623400.0,17.5627,17.6607,17.5326,17.6607,623400.0
2014-12-31 10:00:00,23.42,23.44,23.31,23.35,610400.0,17.6532,17.6682,17.5702,17.6004,610400.0
2014-12-31 10:30:00,23.36,23.38,23.28,23.31,207100.0,17.6079,17.623,17.5476,17.5702,207100.0
2014-12-31 11:00:00,23.3,23.32,23.25,23.25,145300.0,17.5627,17.5778,17.525,17.525,145300.0
2014-12-31 11:30:00,23.25,23.28,23.23,23.27,197800.0,17.525,17.5476,17.5099,17.5401,197800.0
2014-12-31 12:00:00,23.27,23.28,23.15,23.2,173300.0,17.5401,17.5476,17.4496,17.4873,173300.0
2014-12-31 12:30:00,23.19,23.21,23.15,23.17,160700.0,17.4798,17.4949,17.4496,17.4647,160700.0
2014-12-31 13:00:00,23.17,23.27,23.15,23.26,234700.0,17.4647,17.5401,17.4496,17.5326,234700.0
2014-12-31 13:30:00,23.26,23.27,23.19,23.22,153500.0,17.5326,17.5401,17.4798,17.5024,153500.0
2014-12-31 14:00:00,23.22,23.22,23.09,23.12,210700.0,17.5024,17.5024,17.4044,17.427,210700.0
2014-12-31 14:30:00,23.12,23.12,23.02,23.04,299000.0,17.427,17.427,17.3517,17.3667,299000.0
2014-12-31 15:00:00,23.04,23.07,22.99,23.05,319100.0,17.3667,17.3893,17.329,17.3743,319100.0
2014-12-31 15:30:00,23.05,23.06,22.91,22.93,1343300.0,17.3743,17.3818,17.2687,17.2838,1343300.0
2015-01-02 09:30:00,23.03,23.11,22.97,23.1,379100.0,17.3592,17.4195,17.314,17.412,379100.0
2015-01-02 10:00:00,23.1,23.11,22.93,22.97,347900.0,17.412,17.4195,17.2838,17.314,347900.0
2015-01-02 10:30:00,22.96,22.96,22.79,22.85,288500.0,17.3064,17.3064,17.1783,17.2235,288500.0
2015-01-02 11:00:00,22.85,22.92,22.79,22.89,494900.0,17.2235,17.2763,17.1783,17.2537,494900.0
2015-01-02 11:30:00,22.89,22.92,22.85,22.88,258800.0,17.2537,17.2763,17.2235,17.2461,258800.0
2015-01-02 12:00:00,22.88,22.96,22.87,22.93,216300.0,17.2461,17.3064,17.2386,17.2838,216300.0
2015-01-02 12:30:00,22.93,22.96,22.82,22.83,237100.0,17.2838,17.3064,17.2009,17.2084,237100.0
2015-01-02 13:00:00,22.83,22.85,22.78,22.78,184400.0,17.2084,17.2235,17.1707,17.1707,184400.0
2015-01-02 13:30:00,22.78,22.89,22.75,22.88,218700.0,17.1707,17.2537,17.1481,17.2461,218700.0
2015-01-02 14:00:00,22.88,22.94,22.86,22.91,199800.0,17.2461,17.2914,17.231,17.2687,199800.0
2015-01-02 14:30:00,22.91,23.01,22.89,22.97,215800.0,17.2687,17.3441,17.2537,17.314,215800.0
2015-01-02 15:00:00,22.97,22.98,22.9,22.95,311900.0,17.314,17.3215,17.2612,17.2989,311900.0
2015-01-02 15:30:00,22.95,23.07,22.93,23.02,915100.0,17.2989,17.3893,17.2838,17.3517,915100.0
2015-01-05 09:30:00,22.84,22.85,22.6,22.63,446600.0,17.216,17.2235,17.0351,17.0577,446600.0
2015-01-05 10:00:00,22.62,22.95,22.6,22.92,673600.0,17.0501,17.2989,17.0351,17.2763,673600.0
2015-01-05 10:30:00,22.91,22.92,22.73,22.73,505100.0,17.2687,17.2763,17.1331,17.1331,505100.0
2015-01-05 11:00:00,22.73,22.73,22.57,22.62,492600.0,17.1331,17.1331,17.0125,17.0501,492600.0
2015-01-05 11:30:00,22.62,22.72,22.61,22.68,276800.0,17.0501,17.1255,17.0426,17.0954,276800.0
2015-01-05 12:00:00,22.67,22.72,22.61,22.62,254100.0,17.0878,17.1255,17.0426,17.0501,254100.0
2015-01-05 12:30:00,22.62,22.7,22.58,22.68,377800.0,17.0501,17.1104,17.02,17.0954,377800.0
2015-01-05 13:00:00,22.68,22.68,22.57,22.59,345700.0,17.0954,17.0954,17.0125,17.0275,345700.0
2015-01-05 13:30:00,22.59,22.63,22.57,22.61,269000.0,17.0275,17.0577,17.0125,17.0426,269000.0
2015-01-05 14:00:00,22.61,22.63,22.58,22.6,302600.0,17.0426,17.0577,17.02,17.0351,302600.0
2015-01-05 14:30:00,22.6,22.63,22.57,22.61,407500.0,17.0351,17.0577,17.0125,17.0426,407500.0
2015-01-05 15:00:00,22.6,22.67,22.58,22.66,473400.0,17.0351,17.0878,17.02,17.0803,473400.0
2015-01-05 15:30:00,22.66,22.77,22.63,22.7,1372800.0,17.0803,17.1632,17.0577,17.1104,1372800.0
2015-01-06 09:30:00,21.89,22.77,21.89,22.71,441300.0,16.4999,17.1632,16.4999,17.118,441300.0
2015-01-06 10:00:00,22.7,22.75,22.58,22.72,370800.0,17.1104,17.1481,17.02,17.1255,370800.0
2015-01-06 10:30:00,22.73,22.73,22.56,22.56,256200.0,17.1331,17.1331,17.0049,17.0049,256200.0
2015-01-06 11:00:00,22.57,22.59,22.41,22.43,434600.0,17.0125,17.0275,16.8919,16.9069,434600.0
2015-01-06 11:30:00,22.44,22.45,22.32,22.32,408300.0,16.9145,16.922,16.824,16.824,408300.0
2015-01-06 12:00:00,22.33,22.33,22.23,22.29,418800.0,16.8316,16.8316,16.7562,16.8014,418800.0
2015-01-06 12:30:00,22.29,22.44,22.26,22.41,318200.0,16.8014,16.9145,16.7788,16.8919,318200.0
2015-01-06 13:00:00,22.42,22.42,22.22,22.27,382600.0,16.8994,16.8994,16.7486,16.7863,382600.0
2015-01-06 13:30:00,22.27,22.35,22.22,22.34,345700.0,16.7863,16.8466,16.7486,16.8391,345700.0
2015-01-06 14:00:00,22.33,22.36,22.25,22.34,363300.0,16.8316,16.8542,16.7713,16.8391,363300.0
2015-01-06 14:30:00,22.35,22.45,22.32,22.39,549700.0,16.8466,16.922,16.824,16.8768,549700.0
2015-01-06 15:00:00,22.4,22.5,22.35,22.5,677600.0,16.8843,16.9597,16.8466,16.9597,677600.0
2015-01-06 15:30:00,22.5,22.5,22.28,22.3,1165700.0,16.9597,16.9597,16.7939,16.8089,1165700.0
2015-01-07 09:30:00,22.48,22.55,22.34,22.51,454400.0,16.9446,16.9974,16.8391,16.9672,454400.0
2015-01-07 10:00:00,22.51,22.7,22.51,22.66,577400.0,16.9672,17.1104,16.9672,17.0803,577400.0
2015-01-07 10:30:00,22.65,22.77,22.6,22.7,376600.0,17.0728,17.1632,17.0351,17.1104,376600.0
2015-01-07 11:00:00,22.7,22.73,22.54,22.55,464400.0,17.1104,17.1331,16.9898,16.9974,464400.0
2015-01-07 11:30:00,22.55,22.68,22.54,22.66,258700.0,16.9974,17.0954,16.9898,17.0803,258700.0
2015-01-07 12:00:00,22.66,22.72,22.6,22.67,265800.0,17.0803,17.1255,17.0351,17.0878,265800.0
2015-01-07 12:30:00,22.67,22.68,22.59,22.59,226800.0,17.0878,17.0954,17.0275,17.0275,226800.0
2015-01-07 13:00:00,22.59,22.63,22.54,22.54,311500.0,17.0275,17.0577,16.9898,16.9898,311500.0
2015-01-07 13:30:00,22.55,22.61,22.54,22.59,221800.0,16.9974,17.0426,16.9898,17.0275,221800.0
2015-01-07 14:00:00,22.59,22.62,22.55,22.6,360900.0,17.0275,17.0501,16.9974,17.0351,360900.0
2015-01-07 14:30:00,22.6,22.66,22.55,22.56,276900.0,17.0351,17.0803,16.9974,17.0049,276900.0
2015-01-07 15:00:00,22.57,22.63,22.55,22.61,269200.0,17.0125,17.0577,16.9974,17.0426,269200.0
2015-01-07 15:30:00,22.61,22.62,22.53,22.61,882000.0,17.0426,17.0501,16.9823,17.0426,882000.0
2015-01-08 09:30:00,22.93,23.28,22.9,23.28,801600.0,17.2838,17.5476,17.2612,17.5476,801600.0
2015-01-08 10:00:00,23.28,23.37,23.27,23.27,610200.0,17.5476,17.6155,17.5401,17.5401,610200.0
2015-01-08 10:30:00,23.27,23.47,23.26,23.47,510600.0,17.5401,17.6908,17.5326,17.6908,510600.0
2015-01-08 11:00:00,23.47,23.49,23.27,23.33,840800.0,17.6908,17.7059,17.5401,17.5853,840800.0
2015-01-08 11:30:00,23.33,23.38,23.31,23.38,350400.0,17.5853,17.623,17.5702,17.623,350400.0
2015-01-08 12:00:00,23.38,23.43,23.35,23.41,377200.0,17.623,17.6607,17.6004,17.6456,377200.0
2015-01-08 12:30:00,23.42,23.49,23.36,23.41,831300.0,17.6532,17.7059,17.6079,17.6456,831300.0
2015-01-08 13:00:00,23.41,23.45,23.36,23.38,309600.0,17.6456,17.6758,17.6079,17.623,309600.0
2015-01-08 13:30:00,23.38,23.41,23.28,23.29,210200.0,17.623,17.6456,17.5476,17.5552,210200.0
2015-01-08 14:00:00,23.29,23.34,23.26,23.32,292500.0,17.5552,17.5929,17.5326,17.5778,292500.0
2015-01-08 14:30:00,23.32,23.37,23.31,23.36,382700.0,17.5778,17.6155,17.5702,17.6079,382700.0
2015-01-08 15:00:00,23.36,23.37,23.31,23.32,583300.0,17.6079,17.6155,17.5702,17.5778,583300.0
2015-01-08 15:30:00,23.33,23.35,23.3,23.34,1345500.0,17.5853,17.6004,17.5627,17.5929,1345500.0
2015-01-09 09:30:00,23.38,23.47,23.34,23.39,573900.0,17.623,17.6908,17.5929,17.6305,573900.0
2015-01-09 10:00:00,23.39,23.46,23.33,23.33,338000.0,17.6305,17.6833,17.5853,17.5853,338000.0
2015-01-09 10:30:00,23.33,23.36,23.28,23.31,425500.0,17.5853,17.6079,17.5476,17.5702,425500.0
2015-01-09 11:00:00,23.31,23.32,23.22,23.29,325800.0,17.5702,17.5778,17.5024,17.5552,325800.0
2015-01-09 11:30:00,23.29,23.37,23.25,23.36,361000.0,17.5552,17.6155,17.525,17.6079,361000.0
2015-01-09 12:00:00,23.36,23.47,23.35,23.45,443200.0,17.6079,17.6908,17.6004,17.6758,443200.0
2015-01-09 12:30:00,23.44,23.47,23.35,23.37,403400.0,17.6682,17.6908,17.6004,17.6155,403400.0
2015-01-09 13:00:00,23.36,23.44,23.34,23.41,248100.0,17.6079,17.6682,17.5929,17.6456,248100.0
2015-01-09 13:30:00,23.41,23.44,23.38,23.4,302000.0,17.6456,17.6682,17.623,17.6381,302000.0
2015-01-09 14:00:00,23.4,23.45,23.38,23.39,322300.0,17.6381,17.6758,17.623,17.6305,322300.0
2015-01-09 14:30:00,23.4,23.44,23.37,23.41,333300.0,17.6381,17.6682,17.6155,17.6456,333300.0
2015-01-09 15:00:00,23.4,23.47,23.38,23.39,447500.0,17.6381,17.6908,17.623,17.6305,447500.0
2015-01-09 15:30:00,23.39,23.44,23.3,23.31,1190600.0,17.6305,17.6682,17.5627,17.5702,1190600.0
2015-01-12 09:30:00,23.38,23.45,23.13,23.15,682400.0,17.623,17.6758,17.4346,17.4496,682400.0
2015-01-12 10:00:00,23.16,23.26,23.07,23.2,342400.0,17.4572,17.5326,17.3893,17.4873,342400.0
2015-01-12 10:30:00,23.19,23.3,23.15,23.3,227800.0,17.4798,17.5627,17.4496,17.5627,227800.0
2015-01-12 11:00:00,23.3,23.34,23.28,23.29,184800.0,17.5627,17.5929,17.5476,17.5552,184800.0
2015-01-12 11:30:00,23.29,23.33,23.24,23.29,219700.0,17.5552,17.5853,17.5175,17.5552,219700.0
2015-01-12 12:00:00,23.29,23.36,23.28,23.33,250900.0,17.5552,17.6079,17.5476,17.5853,250900.0
2015-01-12 12:30:00,23.33,23.36,23.29,23.3,244100.0,17.5853,17.6079,17.5552,17.5627,244100.0
2015-01-12 13:00:00,23.3,23.33,23.22,23.23,160100.0,17.5627,17.5853,17.5024,17.5099,160100.0
2015-01-12 13:30:00,23.22,23.31,23.22,23.29,210200.0,17.5024,17.5702,17.5024,17.5552,210200.0
2015-01-12 14:00:00,23.3,23.32,23.19,23.2,296700.0,17.5627,17.5778,17.4798,17.4873,296700.0
2015-01-12 14:30:00,23.21,23.21,23.13,23.15,486800.0,17.4949,17.4949,17.4346,17.4496,486800.0
2015-01-12 15:00:00,23.15,23.22,23.12,23.2,494100.0,17.4496,17.5024,17.427,17.4873,494100.0
2015-01-12 15:30:00,23.2,23.3,23.15,23.29,1465800.0,17.4873,17.5627,17.4496,17.5552,1465800.0
2015-01-13 09:30:00,23.41,23.72,23.37,23.71,783800.0,17.6456,17.8793,17.6155,17.8717,783800.0
2015-01-13 10:00:00,23.71,23.74,23.59,23.59,442600.0,17.8717,17.8944,17.7813,17.7813,442600.0
2015-01-13 10:30:00,23.59,23.89,23.58,23.84,965400.0,17.7813,18.0074,17.7738,17.9697,965400.0
2015-01-13 11:00:00,23.84,23.84,23.7,23.76,418100.0,17.9697,17.9697,17.8642,17.9094,418100.0
2015-01-13 11:30:00,23.76,23.81,23.71,23.72,370400.0,17.9094,17.9471,17.8717,17.8793,370400.0
2015-01-13 12:00:00,23.73,23.74,23.53,23.57,295400.0,17.8868,17.8944,17.7361,17.7662,295400.0
2015-01-13 12:30:00,23.56,23.57,23.48,23.49,467800.0,17.7587,17.7662,17.6984,17.7059,467800.0
2015-01-13 13:00:00,23.49,23.5,23.25,23.3,892000.0,17.7059,17.7135,17.525,17.5627,892000.0
2015-01-13 13:30:00,23.29,23.3,22.98,23.07,627700.0,17.5552,17.5627,17.3215,17.3893,627700.0
2015-01-13 14:00:00,23.06,23.07,22.95,23.05,456900.0,17.3818,17.3893,17.2989,17.3743,456900.0
2015-01-13 14:30:00,23.05,23.16,22.98,22.98,591000.0,17.3743,17.4572,17.3215,17.3215,591000.0
2015-01-13 15:00:00,22.98,23.12,22.95,23.01,558900.0,17.3215,17.427,17.2989,17.3441,558900.0
2015-01-13 15:30:00,23.01,23.29,23.01,23.15,1492400.0,17.3441,17.5552,17.3441,17.4496,1492400.0
2015-01-14 09:30:00,22.91,23.06,22.75,23.02,457800.0,17.2687,17.3818,17.1481,17.3517,457800.0
2015-01-14 10:00:00,23.02,23.2,22.98,23.19,408900.0,17.3517,17.4873,17.3215,17.4798,408900.0
2015-01-14 10:30:00,23.18,23.2,23.09,23.18,311100.0,17.4723,17.4873,17.4044,17.4723,311100.0
2015-01-14 11:00:00,23.18,23.18,23.01,23.02,242000.0,17.4723,17.4723,17.3441,17.3517,242000.0
2015-01-14 11:30:00,23.03,23.16,23.01,23.04,294600.0,17.3592,17.4572,17.3441,17.3667,294600.0
2015-01-14 12:00:00,23.05,23.07,22.96,23.01,344500.0,17.3743,17.3893,17.3064,17.3441,344500.0
2015-01-14 12:30:00,23.01,23.07,22.94,23.02,233000.0,17.3441,17.3893,17.2914,17.3517,233000.0
2015-01-14 13:00:00,23.02,23.03,22.9,22.91,276700.0,17.3517,17.3592,17.2612,17.2687,276700.0
2015-01-14 13:30:00,22.91,22.91,22.74,22.8,453800.0,17.2687,17.2687,17.1406,17.1858,453800.0
2015-01-14 14:00:00,22.81,23.04,22.8,23.03,370000.0,17.1934,17.3667,17.1858,17.3592,370000.0
2015-01-14 14:30:00,23.03,23.07,22.96,22.97,540400.0,17.3592,17.3893,17.3064,17.314,540400.0
2015-01-14 15:00:00,22.98,23.22,22.97,23.19,633700.0,17.3215,17.5024,17.314,17.4798,633700.0
2015-01-14 15:30:00,23.19,23.27,23.12,23.26,1372300.0,17.4798,17.5401,17.427,17.5326,1372300.0
2015-01-15 09:30:00,23.8,23.8,23.25,23.28,1493200.0,17.9396,17.9396,17.525,17.5476,1493200.0
2015-01-15 10:00:00,23.28,23.48,23.2,23.41,776000.0,17.5476,17.6984,17.4873,17.6456,776000.0
2015-01-15 10:30:00,23.42,23.5,23.36,23.38,786500.0,17.6532,17.7135,17.6079,17.623,786500.0
2015-01-15 11:00:00,23.38,23.4,23.2,23.24,545400.0,17.623,17.6381,17.4873,17.5175,545400.0
2015-01-15 11:30:00,23.24,23.31,23.16,23.23,467200.0,17.5175,17.5702,17.4572,17.5099,467200.0
2015-01-15 12:00:00,23.23,23.27,23.17,23.2,340200.0,17.5099,17.5401,17.4647,17.4873,340200.0
2015-01-15 12:30:00,23.2,23.2,23.02,23.13,376000.0,17.4873,17.4873,17.3517,17.4346,376000.0
2015-01-15 13:00:00,23.12,23.2,23.08,23.08,232800.0,17.427,17.4873,17.3969,17.3969,232800.0
2015-01-15 13:30:00,23.09,23.17,23.02,23.12,270400.0,17.4044,17.4647,17.3517,17.427,270400.0
2015-01-15 14:00:00,23.12,23.16,23.08,23.11,235200.0,17.427,17.4572,17.3969,17.4195,235200.0
2015-01-15 14:30:00,23.11,23.18,23.09,23.14,338800.0,17.4195,17.4723,17.4044,17.4421,338800.0
2015-01-15 15:00:00,23.14,23.18,23.03,23.11,486300.0,17.4421,17.4723,17.3592,17.4195,486300.0
2015-01-15 15:30:00,23.12,23.14,23.01,23.03,1816400.0,17.427,17.4421,17.3441,17.3592,1816400.0
2015-01-16 09:30:00,22.95,23.15,22.9,22.92,1008800.0,17.2989,17.4496,17.2612,17.2763,1008800.0
2015-01-16 10:00:00,22.92,23.04,22.79,22.98,495100.0,17.2763,17.3667,17.1783,17.3215,495100.0
2015-01-16 10:30:00,22.97,23.17,22.97,23.15,452800.0,17.314,17.4647,17.314,17.4496,452800.0
2015-01-16 11:00:00,23.14,23.17,22.98,23.0,370000.0,17.4421,17.4647,17.3215,17.3366,370000.0
2015-01-16 11:30:00,23.01,23.12,22.98,23.06,381600.0,17.3441,17.427,17.3215,17.3818,381600.0
2015-01-16 12:00:00,23.06,23.11,23.03,23.08,197700.0,17.3818,17.4195,17.3592,17.3969,197700.0
2015-01-16 12:30:00,23.07,23.18,23.06,23.14,235800.0,17.3893,17.4723,17.3818,17.4421,235800.0
2015-01-16 13:00:00,23.14,23.14,23.07,23.09,214200.0,17.4421,17.4421,17.3893,17.4044,214200.0
2015-01-16 13:30:00,23.1,23.26,23.09,23.25,600400.0,17.412,17.5326,17.4044,17.525,600400.0
2015-01-16 14:00:00,23.25,23.29,23.21,23.22,412700.0,17.525,17.5552,17.4949,17.5024,412700.0
2015-01-16 14:30:00,23.23,23.23,23.16,23.2,423900.0,17.5099,17.5099,17.4572,17.4873,423900.0
2015-01-16 15:00:00,23.19,23.19,23.1,23.14,740800.0,17.4798,17.4798,17.412,17.4421,740800.0
2015-01-16 15:30:00,23.14,23.28,23.13,23.2,2705400.0,17.4421,17.5476,17.4346,17.4873,2705400.0
2015-01-20 09:30:00,23.35,23.36,22.97,23.01,1137000.0,17.6004,17.6079,17.314,17.3441,1137000.0
2015-01-20 10:00:00,23.0,23.2,23.0,23.17,497800.0,17.3366,17.4873,17.3366,17.4647,497800.0
2015-01-20 10:30:00,23.17,23.18,22.95,22.98,361100.0,17.4647,17.4723,17.2989,17.3215,361100.0
2015-01-20 11:00:00,22.98,23.07,22.95,23.05,409300.0,17.3215,17.3893,17.2989,17.3743,409300.0
2015-01-20 11:30:00,23.04,23.07,22.92,23.01,270600.0,17.3667,17.3893,17.2763,17.3441,270600.0
2015-01-20 12:00:00,23.02,23.1,22.99,23.08,219700.0,17.3517,17.412,17.329,17.3969,219700.0
2015-01-20 12:30:00,23.08,23.12,22.98,23.0,371600.0,17.3969,17.427,17.3215,17.3366,371600.0
2015-01-20 13:00:00,22.99,23.08,22.93,23.07,338000.0,17.329,17.3969,17.2838,17.3893,338000.0
2015-01-20 13:30:00,23.07,23.11,23.03,23.09,184600.0,17.3893,17.4195,17.3592,17.4044,184600.0
2015-01-20 14:00:00,23.09,23.16,23.08,23.1,276100.0,17.4044,17.4572,17.3969,17.412,276100.0
2015-01-20 14:30:00,23.1,23.25,23.1,23.24,388300.0,17.412,17.525,17.412,17.5175,388300.0
2015-01-20 15:00:00,23.24,23.27,23.21,23.26,448100.0,17.5175,17.5401,17.4949,17.5326,448100.0
2015-01-20 15:30:00,23.27,23.27,23.11,23.16,1456900.0,17.5401,17.5401,17.4195,17.4572,1456900.0
2015-01-21 09:30:00,23.07,23.09,22.83,22.96,874700.0,17.3893,17.4044,17.2084,17.3064,874700.0
2015-01-21 10:00:00,22.96,23.15,22.93,23.13,586800.0,17.3064,17.4496,17.2838,17.4346,586800.0
2015-01-21 10:30:00,23.13,23.31,23.13,23.25,442900.0,17.4346,17.5702,17.4346,17.525,442900.0
2015-01-21 11:00:00,23.25,23.28,23.08,23.18,628000.0,17.525,17.5476,17.3969,17.4723,628000.0
2015-01-21 11:30:00,23.18,23.2,23.03,23.17,680000.0,17.4723,17.4873,17.3592,17.4647,680000.0
2015-01-21 12:00:00,23.16,23.2,23.1,23.18,384200.0,17.4572,17.4873,17.412,17.4723,384200.0
2015-01-21 12:30:00,23.18,23.19,23.05,23.11,336800.0,17.4723,17.4798,17.3743,17.4195,336800.0
2015-01-21 13:00:00,23.11,23.17,23.03,23.04,304100.0,17.4195,17.4647,17.3592,17.3667,304100.0
2015-01-21 13:30:00,23.05,23.08,23.02,23.05,253400.0,17.3743,17.3969,17.3517,17.3743,253400.0
2015-01-21 14:00:00,23.05,23.14,23.02,23.09,456600.0,17.3743,17.4421,17.3517,17.4044,456600.0
2015-01-21 14:30:00,23.1,23.24,23.05,23.23,510900.0,17.412,17.5175,17.3743,17.5099,510900.0
2015-01-21 15:00:00,23.23,23.26,23.16,23.22,553200.0,17.5099,17.5326,17.4572,17.5024,553200.0
2015-01-21 15:30:00,23.23,23.33,23.22,23.3,1441200.0,17.5099,17.5853,17.5024,17.5627,1441200.0
2015-01-22 09:30:00,23.44,23.67,23.27,23.38,1059400.0,17.6682,17.8416,17.5401,17.623,1059400.0
2015-01-22 10:00:00,23.38,23.55,23.37,23.5,425900.0,17.623,17.7511,17.6155,17.7135,425900.0
2015-01-22 10:30:00,23.5,23.63,23.49,23.62,345200.0,17.7135,17.8114,17.7059,17.8039,345200.0
2015-01-22 11:00:00,23.61,23.64,23.5,23.58,326200.0,17.7964,17.819,17.7135,17.7738,326200.0
2015-01-22 11:30:00,23.58,23.6,23.45,23.53,289500.0,17.7738,17.7888,17.6758,17.7361,289500.0
2015-01-22 12:00:00,23.53,23.58,23.47,23.57,211700.0,17.7361,17.7738,17.6908,17.7662,211700.0
2015-01-22 12:30:00,23.56,23.57,23.44,23.48,221200.0,17.7587,17.7662,17.6682,17.6984,221200.0
2015-01-22 13:00:00,23.48,23.52,23.46,23.48,163800.0,17.6984,17.7285,17.6833,17.6984,163800.0
2015-01-22 13:30:00,23.49,23.61,23.48,23.6,236600.0,17.7059,17.7964,17.6984,17.7888,236600.0
2015-01-22 14:00:00,23.6,23.63,23.56,23.6,230900.0,17.7888,17.8114,17.7587,17.7888,230900.0
2015-01-22 14:30:00,23.61,23.7,23.6,23.68,492300.0,17.7964,17.8642,17.7888,17.8491,492300.0
2015-01-22 15:00:00,23.68,23.75,23.66,23.7,634500.0,17.8491,17.9019,17.8341,17.8642,634500.0
2015-01-22 15:30:00,23.7,23.74,23.68,23.73,1216700.0,17.8642,17.8944,17.8491,17.8868,1216700.0
2015-01-23 09:30:00,23.69,23.92,23.63,23.81,1156600.0,17.8567,18.03,17.8114,17.9471,1156600.0
2015-01-23 10:00:00,23.81,23.88,23.78,23.8,375800.0,17.9471,17.9999,17.9245,17.9396,375800.0
2015-01-23 10:30:00,23.8,23.82,23.65,23.79,403400.0,17.9396,17.9547,17.8265,17.9321,403400.0
2015-01-23 11:00:00,23.78,23.84,23.76,23.83,278700.0,17.9245,17.9697,17.9094,17.9622,278700.0
2015-01-23 11:30:00,23.83,23.88,23.77,23.81,306800.0,17.9622,17.9999,17.917,17.9471,306800.0
2015-01-23 12:00:00,23.81,23.84,23.76,23.82,254500.0,17.9471,17.9697,17.9094,17.9547,254500.0
2015-01-23 12:30:00,23.82,23.89,23.81,23.88,217000.0,17.9547,18.0074,17.9471,17.9999,217000.0
2015-01-23 13:00:00,23.89,23.9,23.83,23.88,186400.0,18.0074,18.015,17.9622,17.9999,186400.0
2015-01-23 13:30:00,23.88,23.92,23.86,23.9,224200.0,17.9999,18.03,17.9848,18.015,224200.0
2015-01-23 14:00:00,23.9,23.93,23.86,23.92,273200.0,18.015,18.0376,17.9848,18.03,273200.0
2015-01-23 14:30:00,23.92,23.93,23.87,23.88,371900.0,18.03,18.0376,17.9924,17.9999,371900.0
2015-01-23 15:00:00,23.88,23.92,23.84,23.92,594000.0,17.9999,18.03,17.9697,18.03,594000.0
2015-01-23 15:30:00,23.92,23.92,23.81,23.84,1028700.0,18.03,18.03,17.9471,17.9697,1028700.0
2015-01-26 09:30:00,23.75,23.8,23.54,23.69,660200.0,17.9019,17.9396,17.7436,17.8567,660200.0
2015-01-26 10:00:00,23.69,23.89,23.68,23.87,700100.0,17.8567,18.0074,17.8491,17.9924,700100.0
2015-01-26 10:30:00,23.87,23.97,23.85,23.93,369300.0,17.9924,18.0677,17.9773,18.0376,369300.0
2015-01-26 11:00:00,23.92,23.96,23.88,23.94,422500.0,18.03,18.0602,17.9999,18.0451,422500.0
2015-01-26 11:30:00,23.94,23.96,23.89,23.96,304500.0,18.0451,18.0602,18.0074,18.0602,304500.0
2015-01-26 12:00:00,23.95,23.97,23.93,23.96,246100.0,18.0527,18.0677,18.0376,18.0602,246100.0
2015-01-26 12:30:00,23.96,23.98,23.91,23.92,209500.0,18.0602,18.0753,18.0225,18.03,209500.0
2015-01-26 13:00:00,23.92,23.97,23.91,23.95,262400.0,18.03,18.0677,18.0225,18.0527,262400.0
2015-01-26 13:30:00,23.95,24.08,23.94,24.08,503900.0,18.0527,18.1506,18.0451,18.1506,503900.0
2015-01-26 14:00:00,24.07,24.12,23.99,24.0,445400.0,18.1431,18.1808,18.0828,18.0903,445400.0
2015-01-26 14:30:00,24.0,24.05,23.97,24.01,403000.0,18.0903,18.128,18.0677,18.0979,403000.0
2015-01-26 15:00:00,24.0,24.04,23.87,23.89,965600.0,18.0903,18.1205,17.9924,18.0074,965600.0
2015-01-26 15:30:00,23.88,23.94,23.86,23.89,1602200.0,17.9999,18.0451,17.9848,18.0074,1602200.0
2015-01-27 09:30:00,23.71,24.5,23.7,24.45,2327700.0,17.8717,18.4672,17.8642,18.4295,2327700.0
2015-01-27 10:00:00,24.45,24.8,24.41,24.66,1799900.0,18.4295,18.6934,18.3994,18.5878,1799900.0
2015-01-27 10:30:00,24.66,24.66,24.17,24.23,1560300.0,18.5878,18.5878,18.2185,18.2637,1560300.0
2015-01-27 11:00:00,24.23,24.49,24.09,24.48,1020600.0,18.2637,18.4597,18.1582,18.4521,1020600.0
2015-01-27 11:30:00,24.48,24.48,24.24,24.27,776500.0,18.4521,18.4521,18.2712,18.2939,776500.0
2015-01-27 12:00:00,24.27,24.32,24.12,24.32,605200.0,18.2939,18.3315,18.1808,18.3315,605200.0
2015-01-27 12:30:00,24.32,24.43,24.27,24.43,371600.0,18.3315,18.4145,18.2939,18.4145,371600.0
2015-01-27 13:00:00,24.43,24.7,24.42,24.66,794100.0,18.4145,18.618,18.4069,18.5878,794100.0
2015-01-27 13:30:00,24.67,24.8,24.63,24.8,566500.0,18.5954,18.6934,18.5652,18.6934,566500.0
2015-01-27 14:00:00,24.79,24.98,24.78,24.85,892200.0,18.6858,18.829,18.6783,18.731,892200.0
2015-01-27 14:30:00,24.86,24.95,24.84,24.89,744000.0,18.7386,18.8064,18.7235,18.7612,744000.0
2015-01-27 15:00:00,24.88,24.98,24.85,24.92,1196300.0,18.7537,18.829,18.731,18.7838,1196300.0
2015-01-27 15:30:00,24.93,24.96,24.72,24.73,2483400.0,18.7913,18.814,18.6331,18.6406,2483400.0
2015-01-28 09:30:00,24.87,25.16,24.8,24.91,1979100.0,18.7461,18.9647,18.6934,18.7763,1979100.0
2015-01-28 10:00:00,24.92,25.1,24.89,24.92,977700.0,18.7838,18.9195,18.7612,18.7838,977700.0
2015-01-28 10:30:00,24.92,24.96,24.55,24.64,827400.0,18.7838,18.814,18.5049,18.5727,827400.0
2015-01-28 11:00:00,24.63,24.7,24.45,24.52,770700.0,18.5652,18.618,18.4295,18.4823,770700.0
2015-01-28 11:30:00,24.52,24.63,24.51,24.6,560300.0,18.4823,18.5652,18.4748,18.5426,560300.0
2015-01-28 12:00:00,24.61,24.66,24.55,24.66,385600.0,18.5501,18.5878,18.5049,18.5878,385600.0
2015-01-28 12:30:00,24.66,24.7,24.57,24.66,514500.0,18.5878,18.618,18.52,18.5878,514500.0
2015-01-28 13:00:00,24.66,24.76,24.64,24.68,408600.0,18.5878,18.6632,18.5727,18.6029,408600.0
2015-01-28 13:30:00,24.68,24.74,24.62,24.64,310600.0,18.6029,18.6481,18.5577,18.5727,310600.0
2015-01-28 14:00:00,24.64,24.77,24.52,24.55,820900.0,18.5727,18.6707,18.4823,18.5049,820900.0
2015-01-28 14:30:00,24.54,24.71,24.46,24.67,712600.0,18.4974,18.6255,18.4371,18.5954,712600.0
2015-01-28 15:00:00,24.67,24.73,24.38,24.4,1505700.0,18.5954,18.6406,18.3768,18.3918,1505700.0
2015-01-28 15:30:00,24.4,24.41,24.17,24.22,3215500.0,18.3918,18.3994,18.2185,18.2562,3215500.0
2015-01-29 09:30:00,24.36,24.36,23.8,23.93,1337300.0,18.3617,18.3617,17.9396,18.0376,1337300.0
2015-01-29 10:00:00,23.92,23.93,23.58,23.64,1265500.0,18.03,18.0376,17.7738,17.819,1265500.0
2015-01-29 10:30:00,23.65,23.66,23.27,23.36,2022500.0,17.8265,17.8341,17.5401,17.6079,2022500.0
2015-01-29 11:00:00,23.36,23.46,23.27,23.31,1576000.0,17.6079,17.6833,17.5401,17.5702,1576000.0
2015-01-29 11:30:00,23.31,23.54,23.3,23.44,665700.0,17.5702,17.7436,17.5627,17.6682,665700.0
2015-01-29 12:00:00,23.45,23.55,23.4,23.44,557200.0,17.6758,17.7511,17.6381,17.6682,557200.0
2015-01-29 12:30:00,23.44,23.5,23.41,23.49,457900.0,17.6682,17.7135,17.6456,17.7059,457900.0
2015-01-29 13:00:00,23.49,23.64,23.45,23.63,410200.0,17.7059,17.819,17.6758,17.8114,410200.0
2015-01-29 13:30:00,23.63,23.74,23.58,23.63,416800.0,17.8114,17.8944,17.7738,17.8114,416800.0
2015-01-29 14:00:00,23.64,23.67,23.58,23.59,520800.0,17.819,17.8416,17.7738,17.7813,520800.0
2015-01-29 14:30:00,23.59,23.65,23.57,23.63,775300.0,17.7813,17.8265,17.7662,17.8114,775300.0
2015-01-29 15:00:00,23.63,23.84,23.62,23.81,1305800.0,17.8114,17.9697,17.8039,17.9471,1305800.0
2015-01-29 15:30:00,23.82,23.88,23.76,23.8,1496500.0,17.9547,17.9999,17.9094,17.9396,1496500.0
2015-01-30 09:30:00,23.65,24.0,23.61,23.85,835600.0,17.8265,18.0903,17.7964,17.9773,835600.0
2015-01-30 10:00:00,23.85,23.98,23.83,23.9,764000.0,17.9773,18.0753,17.9622,18.015,764000.0
2015-01-30 10:30:00,23.9,23.98,23.76,23.88,652900.0,18.015,18.0753,17.9094,17.9999,652900.0
2015-01-30 11:00:00,23.89,23.93,23.68,23.83,707600.0,18.0074,18.0376,17.8491,17.9622,707600.0
2015-01-30 11:30:00,23.82,23.89,23.76,23.87,306300.0,17.9547,18.0074,17.9094,17.9924,306300.0
2015-01-30 12:00:00,23.88,23.98,23.87,23.97,324200.0,17.9999,18.0753,17.9924,18.0677,324200.0
2015-01-30 12:30:00,23.97,23.98,23.86,23.88,278600.0,18.0677,18.0753,17.9848,17.9999,278600.0
2015-01-30 13:00:00,23.89,23.92,23.78,23.89,267900.0,18.0074,18.03,17.9245,18.0074,267900.0
2015-01-30 13:30:00,23.89,23.98,23.85,23.97,382700.0,18.0074,18.0753,17.9773,18.0677,382700.0
2015-01-30 14:00:00,23.97,24.14,23.94,24.14,639200.0,18.0677,18.1959,18.0451,18.1959,639200.0
2015-01-30 14:30:00,24.14,24.15,23.91,23.93,499200.0,18.1959,18.2034,18.0225,18.0376,499200.0
2015-01-30 15:00:00,23.94,23.97,23.76,23.92,853300.0,18.0451,18.0677,17.9094,18.03,853300.0
2015-01-30 15:30:00,23.91,23.91,23.7,23.77,1935300.0,18.0225,18.0225,17.8642,17.917,1935300.0
2015-02-02 09:30:00,23.87,23.92,23.41,23.42,707300.0,17.9924,18.03,17.6456,17.6532,707300.0
2015-02-02 10:00:00,23.41,23.46,23.23,23.38,693300.0,17.6456,17.6833,17.5099,17.623,693300.0
2015-02-02 10:30:00,23.38,23.6,23.36,23.57,530800.0,17.623,17.7888,17.6079,17.7662,530800.0
2015-02-02 11:00:00,23.57,23.79,23.56,23.77,671800.0,17.7662,17.9321,17.7587,17.917,671800.0
2015-02-02 11:30:00,23.77,23.89,23.75,23.77,675000.0,17.917,18.0074,17.9019,17.917,675000.0
2015-02-02 12:00:00,23.78,23.8,23.67,23.74,357300.0,17.9245,17.9396,17.8416,17.8944,357300.0
2015-02-02 12:30:00,23.74,23.79,23.64,23.66,421000.0,17.8944,17.9321,17.819,17.8341,421000.0
2015-02-02 13:00:00,23.66,23.72,23.6,23.71,301600.0,17.8341,17.8793,17.7888,17.8717,301600.0
2015-02-02 13:30:00,23.71,23.74,23.57,23.59,347300.0,17.8717,17.8944,17.7662,17.7813,347300.0
2015-02-02 14:00:00,23.59,23.81,23.58,23.8,407400.0,17.7813,17.9471,17.7738,17.9396,407400.0
2015-02-02 14:30:00,23.8,23.84,23.73,23.77,816100.0,17.9396,17.9697,17.8868,17.917,816100.0
2015-02-02 15:00:00,23.77,23.96,23.73,23.95,714500.0,17.917,18.0602,17.8868,18.0527,714500.0
2015-02-02 15:30:00,23.95,24.19,23.92,24.14,1617300.0,18.0527,18.2336,18.03,18.1959,1617300.0
2015-02-03 09:30:00,24.17,24.4,24.09,24.28,914400.0,18.2185,18.3918,18.1582,18.3014,914400.0
2015-02-03 10:00:00,24.27,24.27,24.11,24.22,763800.0,18.2939,18.2939,18.1733,18.2562,763800.0
2015-02-03 10:30:00,24.22,24.23,23.94,23.96,674000.0,18.2562,18.2637,18.0451,18.0602,674000.0
2015-02-03 11:00:00,23.95,24.19,23.95,24.14,517200.0,18.0527,18.2336,18.0527,18.1959,517200.0
2015-02-03 11:30:00,24.13,24.24,24.11,24.17,436100.0,18.1883,18.2712,18.1733,18.2185,436100.0
2015-02-03 12:00:00,24.17,24.23,24.13,24.21,384800.0,18.2185,18.2637,18.1883,18.2486,384800.0
2015-02-03 12:30:00,24.2,24.24,24.16,24.2,267700.0,18.2411,18.2712,18.2109,18.2411,267700.0
2015-02-03 13:00:00,24.2,24.29,24.18,24.27,312400.0,18.2411,18.3089,18.226,18.2939,312400.0
2015-02-03 13:30:00,24.27,24.34,24.22,24.33,339700.0,18.2939,18.3466,18.2562,18.3391,339700.0
2015-02-03 14:00:00,24.33,24.35,24.17,24.21,553500.0,18.3391,18.3542,18.2185,18.2486,553500.0
2015-02-03 14:30:00,24.21,24.24,24.11,24.14,1084300.0,18.2486,18.2712,18.1733,18.1959,1084300.0
2015-02-03 15:00:00,24.15,24.29,24.15,24.29,636400.0,18.2034,18.3089,18.2034,18.3089,636400.0
2015-02-03 15:30:00,24.28,24.37,24.23,24.34,1521800.0,18.3014,18.3692,18.2637,18.3466,1521800.0
2015-02-04 09:30:00,24.31,24.49,24.26,24.43,811600.0,18.324,18.4597,18.2863,18.4145,811600.0
2015-02-04 10:00:00,24.43,24.48,24.34,24.36,536000.0,18.4145,18.4521,18.3466,18.3617,536000.0
2015-02-04 10:30:00,24.35,24.45,24.32,24.41,515500.0,18.3542,18.4295,18.3315,18.3994,515500.0
2015-02-04 11:00:00,24.4,24.47,24.37,24.46,539300.0,18.3918,18.4446,18.3692,18.4371,539300.0
2015-02-04 11:30:00,24.46,24.5,24.4,24.47,389200.0,18.4371,18.4672,18.3918,18.4446,389200.0
2015-02-04 12:00:00,24.47,24.48,24.36,24.37,227800.0,18.4446,18.4521,18.3617,18.3692,227800.0
2015-02-04 12:30:00,24.36,24.41,24.31,24.39,234200.0,18.3617,18.3994,18.324,18.3843,234200.0
2015-02-04 13:00:00,24.39,24.43,24.36,24.42,216300.0,18.3843,18.4145,18.3617,18.4069,216300.0
2015-02-04 13:30:00,24.42,24.46,24.41,24.46,410900.0,18.4069,18.4371,18.3994,18.4371,410900.0
2015-02-04 14:00:00,24.46,24.53,24.43,24.51,702800.0,18.4371,18.4898,18.4145,18.4748,702800.0
2015-02-04 14:30:00,24.5,24.52,24.46,24.47,457100.0,18.4672,18.4823,18.4371,18.4446,457100.0
2015-02-04 15:00:00,24.46,24.47,24.39,24.42,1128900.0,18.4371,18.4446,18.3843,18.4069,1128900.0
2015-02-04 15:30:00,24.42,24.42,24.15,24.27,2155800.0,18.4069,18.4069,18.2034,18.2939,2155800.0
2015-02-05 09:30:00,24.22,24.53,24.22,24.52,514800.0,18.2562,18.4898,18.2562,18.4823,514800.0
2015-02-05 10:00:00,24.52,24.55,24.4,24.53,593400.0,18.4823,18.5049,18.3918,18.4898,593400.0
2015-02-05 10:30:00,24.53,24.65,24.5,24.51,531500.0,18.4898,18.5803,18.4672,18.4748,531500.0
2015-02-05 11:00:00,24.51,24.53,24.35,24.36,507700.0,18.4748,18.4898,18.3542,18.3617,507700.0
2015-02-05 11:30:00,24.36,24.4,24.31,24.37,459500.0,18.3617,18.3918,18.324,18.3692,459500.0
2015-02-05 12:00:00,24.36,24.37,24.21,24.27,440600.0,18.3617,18.3692,18.2486,18.2939,440600.0
2015-02-05 12:30:00,24.27,24.28,24.17,24.23,402100.0,18.2939,18.3014,18.2185,18.2637,402100.0
2015-02-05 13:00:00,24.23,24.33,24.23,24.28,274100.0,18.2637,18.3391,18.2637,18.3014,274100.0
2015-02-05 13:30:00,24.29,24.36,24.27,24.32,346700.0,18.3089,18.3617,18.2939,18.3315,346700.0
2015-02-05 14:00:00,24.32,24.39,24.29,24.33,367700.0,18.3315,18.3843,18.3089,18.3391,367700.0
2015-02-05 14:30:00,24.33,24.47,24.3,24.47,753300.0,18.3391,18.4446,18.3165,18.4446,753300.0
2015-02-05 15:00:00,24.47,24.49,24.44,24.49,772400.0,18.4446,18.4597,18.422,18.4597,772400.0
2015-02-05 15:30:00,24.49,24.5,24.44,24.48,1765800.0,18.4597,18.4672,18.422,18.4521,1765800.0
2015-02-06 09:30:00,24.5,24.5,24.27,24.32,733000.0,18.4672,18.4672,18.2939,18.3315,733000.0
2015-02-06 10:00:00,24.33,24.49,24.24,24.46,924200.0,18.3391,18.4597,18.2712,18.4371,924200.0
2015-02-06 10:30:00,24.46,24.58,24.44,24.55,493300.0,18.4371,18.5275,18.422,18.5049,493300.0
2015-02-06 11:00:00,24.54,24.6,24.53,24.57,552800.0,18.4974,18.5426,18.4898,18.52,552800.0
2015-02-06 11:30:00,24.58,24.63,24.53,24.57,499500.0,18.5275,18.5652,18.4898,18.52,499500.0
2015-02-06 12:00:00,24.58,24.65,24.55,24.64,353100.0,18.5275,18.5803,18.5049,18.5727,353100.0
2015-02-06 12:30:00,24.64,24.64,24.52,24.54,593300.0,18.5727,18.5727,18.4823,18.4974,593300.0
2015-02-06 13:00:00,24.53,24.54,24.35,24.41,886000.0,18.4898,18.4974,18.3542,18.3994,886000.0
2015-02-06 13:30:00,24.4,24.42,24.32,24.34,565100.0,18.3918,18.4069,18.3315,18.3466,565100.0
2015-02-06 14:00:00,24.34,24.43,24.32,24.39,340000.0,18.3466,18.4145,18.3315,18.3843,340000.0
2015-02-06 14:30:00,24.39,24.48,24.35,24.35,496200.0,18.3843,18.4521,18.3542,18.3542,496200.0
2015-02-06 15:00:00,24.35,24.36,24.2,24.2,1094500.0,18.3542,18.3617,18.2411,18.2411,1094500.0
2015-02-06 15:30:00,24.2,24.25,24.17,24.23,1508800.0,18.2411,18.2788,18.2185,18.2637,1508800.0
2015-02-09 09:30:00,24.22,24.51,24.17,24.42,759500.0,18.2562,18.4748,18.2185,18.4069,759500.0
2015-02-09 10:00:00,24.43,24.46,24.3,24.31,914400.0,18.4145,18.4371,18.3165,18.324,914400.0
2015-02-09 10:30:00,24.31,24.43,24.3,24.32,614500.0,18.324,18.4145,18.3165,18.3315,614500.0
2015-02-09 11:00:00,24.32,24.43,24.31,24.43,362700.0,18.3315,18.4145,18.324,18.4145,362700.0
2015-02-09 11:30:00,24.42,24.43,24.31,24.36,293500.0,18.4069,18.4145,18.324,18.3617,293500.0
2015-02-09 12:00:00,24.36,24.38,24.29,24.37,422400.0,18.3617,18.3768,18.3089,18.3692,422400.0
2015-02-09 12:30:00,24.38,24.38,24.28,24.34,306500.0,18.3768,18.3768,18.3014,18.3466,306500.0
2015-02-09 13:00:00,24.34,24.38,24.31,24.34,341600.0,18.3466,18.3768,18.324,18.3466,341600.0
2015-02-09 13:30:00,24.34,24.35,24.23,24.27,456000.0,18.3466,18.3542,18.2637,18.2939,456000.0
2015-02-09 14:00:00,24.28,24.33,24.24,24.32,442700.0,18.3014,18.3391,18.2712,18.3315,442700.0
2015-02-09 14:30:00,24.33,24.33,24.25,24.28,497500.0,18.3391,18.3391,18.2788,18.3014,497500.0
2015-02-09 15:00:00,24.28,24.28,24.18,24.23,580600.0,18.3014,18.3014,18.226,18.2637,580600.0
2015-02-09 15:30:00,24.24,24.3,24.19,24.23,1098700.0,18.2712,18.3165,18.2336,18.2637,1098700.0
2015-02-10 09:30:00,24.41,24.44,24.2,24.39,838200.0,18.3994,18.422,18.2411,18.3843,838200.0
2015-02-10 10:00:00,24.39,24.42,24.33,24.35,563200.0,18.3843,18.4069,18.3391,18.3542,563200.0
2015-02-10 10:30:00,24.35,24.44,24.33,24.44,659100.0,18.3542,18.422,18.3391,18.422,659100.0
2015-02-10 11:00:00,24.44,24.54,24.4,24.53,699000.0,18.422,18.4974,18.3918,18.4898,699000.0
2015-02-10 11:30:00,24.53,24.59,24.52,24.59,378800.0,18.4898,18.5351,18.4823,18.5351,378800.0
2015-02-10 12:00:00,24.59,24.7,24.58,24.64,465900.0,18.5351,18.618,18.5275,18.5727,465900.0
2015-02-10 12:30:00,24.64,24.68,24.61,24.66,360400.0,18.5727,18.6029,18.5501,18.5878,360400.0
2015-02-10 13:00:00,24.65,24.72,24.65,24.71,712000.0,18.5803,18.6331,18.5803,18.6255,712000.0
2015-02-10 13:30:00,24.71,24.74,24.69,24.72,400300.0,18.6255,18.6481,18.6104,18.6331,400300.0
2015-02-10 14:00:00,24.72,24.83,24.72,24.83,458300.0,18.6331,18.716,18.6331,18.716,458300.0
2015-02-10 14:30:00,24.83,24.84,24.8,24.83,543800.0,18.716,18.7235,18.6934,18.716,543800.0
2015-02-10 15:00:00,24.84,24.86,24.81,24.86,638900.0,18.7235,18.7386,18.7009,18.7386,638900.0
2015-02-10 15:30:00,24.86,24.9,24.83,24.84,1321900.0,18.7386,18.7687,18.716,18.7235,1321900.0
2015-02-11 09:30:00,24.84,24.87,24.73,24.75,393800.0,18.7235,18.7461,18.6406,18.6557,393800.0
2015-02-11 10:00:00,24.76,24.76,24.54,24.56,515300.0,18.6632,18.6632,18.4974,18.5124,515300.0
2015-02-11 10:30:00,24.56,24.61,24.5,24.52,344200.0,18.5124,18.5501,18.4672,18.4823,344200.0
2015-02-11 11:00:00,24.52,24.59,24.49,24.49,352900.0,18.4823,18.5351,18.4597,18.4597,352900.0
2015-02-11 11:30:00,24.5,24.59,24.46,24.58,283100.0,18.4672,18.5351,18.4371,18.5275,283100.0
2015-02-11 12:00:00,24.58,24.62,24.53,24.59,196400.0,18.5275,18.5577,18.4898,18.5351,196400.0
2015-02-11 12:30:00,24.6,24.62,24.53,24.6,561400.0,18.5426,18.5577,18.4898,18.5426,561400.0
2015-02-11 13:00:00,24.6,24.6,24.48,24.5,274000.0,18.5426,18.5426,18.4521,18.4672,274000.0
2015-02-11 13:30:00,24.5,24.53,24.43,24.49,280200.0,18.4672,18.4898,18.4145,18.4597,280200.0
2015-02-11 14:00:00,24.5,24.53,24.46,24.46,294600.0,18.4672,18.4898,18.4371,18.4371,294600.0
2015-02-11 14:30:00,24.46,24.53,24.45,24.51,341400.0,18.4371,18.4898,18.4295,18.4748,341400.0
2015-02-11 15:00:00,24.5,24.64,24.5,24.59,495700.0,18.4672,18.5727,18.4672,18.5351,495700.0
2015-02-11 15:30:00,24.6,24.61,24.52,24.55,899800.0,18.5426,18.5501,18.4823,18.5049,899800.0
2015-02-12 09:30:00,24.63,24.82,24.61,24.77,399600.0,18.5652,18.7084,18.5501,18.6707,399600.0
2015-02-12 10:00:00,24.77,24.88,24.76,24.81,340200.0,18.6707,18.7537,18.6632,18.7009,340200.0
2015-02-12 10:30:00,24.82,24.91,24.8,24.89,304100.0,18.7084,18.7763,18.6934,18.7612,304100.0
2015-02-12 11:00:00,24.89,24.93,24.85,24.89,267300.0,18.7612,18.7913,18.731,18.7612,267300.0
2015-02-12 11:30:00,24.9,24.96,24.89,24.95,291100.0,18.7687,18.814,18.7612,18.8064,291100.0
2015-02-12 12:00:00,24.94,25.05,24.93,24.95,1038900.0,18.7989,18.8818,18.7913,18.8064,1038900.0
2015-02-12 12:30:00,24.95,24.97,24.82,24.93,805800.0,18.8064,18.8215,18.7084,18.7913,805800.0
2015-02-12 13:00:00,24.93,25.0,24.91,24.93,333200.0,18.7913,18.8441,18.7763,18.7913,333200.0
2015-02-12 13:30:00,24.93,24.95,24.85,24.88,247100.0,18.7913,18.8064,18.731,18.7537,247100.0
2015-02-12 14:00:00,24.88,24.93,24.86,24.92,292700.0,18.7537,18.7913,18.7386,18.7838,292700.0
2015-02-12 14:30:00,24.92,24.94,24.88,24.92,181000.0,18.7838,18.7989,18.7537,18.7838,181000.0
2015-02-12 15:00:00,24.92,24.95,24.83,24.85,752000.0,18.7838,18.8064,18.716,18.731,752000.0
2015-02-12 15:30:00,24.85,24.9,24.81,24.85,1396700.0,18.731,18.7687,18.7009,18.731,1396700.0
2015-02-13 09:30:00,24.86,24.97,24.83,24.91,444500.0,18.7386,18.8215,18.716,18.7763,444500.0
2015-02-13 10:00:00,24.92,25.0,24.8,24.99,872500.0,18.7838,18.8441,18.6934,18.8366,872500.0
2015-02-13 10:30:00,25.0,25.02,24.91,24.92,286500.0,18.8441,18.8592,18.7763,18.7838,286500.0
2015-02-13 11:00:00,24.93,24.96,24.85,24.89,216100.0,18.7913,18.814,18.731,18.7612,216100.0
2015-02-13 11:30:00,24.9,24.93,24.86,24.89,267000.0,18.7687,18.7913,18.7386,18.7612,267000.0
2015-02-13 12:00:00,24.89,24.91,24.87,24.89,135100.0,18.7612,18.7763,18.7461,18.7612,135100.0
2015-02-13 12:30:00,24.89,24.91,24.87,24.88,300200.0,18.7612,18.7763,18.7461,18.7537,300200.0
2015-02-13 13:00:00,24.88,24.9,24.78,24.79,303200.0,18.7537,18.7687,18.6783,18.6858,303200.0
2015-02-13 13:30:00,24.78,24.87,24.76,24.84,317500.0,18.6783,18.7461,18.6632,18.7235,317500.0
2015-02-13 14:00:00,24.84,24.93,24.84,24.93,257400.0,18.7235,18.7913,18.7235,18.7913,257400.0
2015-02-13 14:30:00,24.93,24.94,24.9,24.93,261100.0,18.7913,18.7989,18.7687,18.7913,261100.0
2015-02-13 15:00:00,24.93,24.98,24.91,24.98,341000.0,18.7913,18.829,18.7763,18.829,341000.0
2015-02-13 15:30:00,24.97,25.03,24.95,25.01,1077900.0,18.8215,18.8667,18.8064,18.8516,1077900.0
2015-02-17 09:30:00,24.96,25.0,24.76,24.83,442300.0,18.814,18.8441,18.6632,18.716,442300.0
2015-02-17 10:00:00,24.82,24.85,24.76,24.78,295800.0,18.7084,18.731,18.6632,18.6783,295800.0
2015-02-17 10:30:00,24.78,24.79,24.66,24.68,412900.0,18.6783,18.6858,18.5878,18.6029,412900.0
2015-02-17 11:00:00,24.68,24.75,24.67,24.75,241900.0,18.6029,18.6557,18.5954,18.6557,241900.0
2015-02-17 11:30:00,24.74,24.84,24.74,24.83,242000.0,18.6481,18.7235,18.6481,18.716,242000.0
2015-02-17 12:00:00,24.84,24.85,24.74,24.74,200300.0,18.7235,18.731,18.6481,18.6481,200300.0
2015-02-17 12:30:00,24.75,24.79,24.68,24.75,553100.0,18.6557,18.6858,18.6029,18.6557,553100.0
2015-02-17 13:00:00,24.75,24.79,24.73,24.79,298500.0,18.6557,18.6858,18.6406,18.6858,298500.0
2015-02-17 13:30:00,24.79,24.81,24.72,24.73,169700.0,18.6858,18.7009,18.6331,18.6406,169700.0
2015-02-17 14:00:00,24.74,24.74,24.65,24.67,265000.0,18.6481,18.6481,18.5803,18.5954,265000.0
2015-02-17 14:30:00,24.67,24.7,24.65,24.66,450700.0,18.5954,18.618,18.5803,18.5878,450700.0
2015-02-17 15:00:00,24.67,24.68,24.61,24.64,496400.0,18.5954,18.6029,18.5501,18.5727,496400.0
2015-02-17 15:30:00,24.63,24.64,24.53,24.59,1554200.0,18.5652,18.5727,18.4898,18.5351,1554200.0
2015-02-18 09:30:00,24.64,24.67,24.48,24.53,809800.0,18.5727,18.5954,18.4521,18.4898,809800.0
2015-02-18 10:00:00,24.53,24.54,24.37,24.48,759500.0,18.4898,18.4974,18.3692,18.4521,759500.0
2015-02-18 10:30:00,24.49,24.58,24.47,24.47,431000.0,18.4597,18.5275,18.4446,18.4446,431000.0
2015-02-18 11:00:00,24.47,24.56,24.46,24.56,333200.0,18.4446,18.5124,18.4371,18.5124,333200.0
2015-02-18 11:30:00,24.56,24.6,24.55,24.59,251200.0,18.5124,18.5426,18.5049,18.5351,251200.0
2015-02-18 12:00:00,24.59,24.65,24.58,24.64,203900.0,18.5351,18.5803,18.5275,18.5727,203900.0
2015-02-18 12:30:00,24.65,24.68,24.62,24.67,272500.0,18.5803,18.6029,18.5577,18.5954,272500.0
2015-02-18 13:00:00,24.67,24.67,24.6,24.62,267700.0,18.5954,18.5954,18.5426,18.5577,267700.0
2015-02-18 13:30:00,24.62,24.65,24.55,24.56,292900.0,18.5577,18.5803,18.5049,18.5124,292900.0
2015-02-18 14:00:00,24.56,24.69,24.55,24.55,336100.0,18.5124,18.6104,18.5049,18.5049,336100.0
2015-02-18 14:30:00,24.56,24.6,24.54,24.54,391400.0,18.5124,18.5426,18.4974,18.4974,391400.0
2015-02-18 15:00:00,24.55,24.65,24.54,24.63,431300.0,18.5049,18.5803,18.4974,18.5652,431300.0
2015-02-18 15:30:00,24.63,24.65,24.6,24.64,805500.0,18.5652,18.5803,18.5426,18.5727,805500.0
2015-02-19 09:30:00,24.6,24.66,24.5,24.56,542700.0,18.5426,18.5878,18.4672,18.5124,542700.0
2015-02-19 10:00:00,24.56,24.58,24.5,24.56,565700.0,18.5124,18.5275,18.4672,18.5124,565700.0
2015-02-19 10:30:00,24.56,24.65,24.54,24.64,364700.0,18.5124,18.5803,18.4974,18.5727,364700.0
2015-02-19 11:00:00,24.64,24.74,24.63,24.7,299900.0,18.5727,18.6481,18.5652,18.618,299900.0
2015-02-19 11:30:00,24.7,24.74,24.67,24.73,276400.0,18.618,18.6481,18.5954,18.6406,276400.0
2015-02-19 12:00:00,24.73,24.75,24.68,24.68,414100.0,18.6406,18.6557,18.6029,18.6029,414100.0
2015-02-19 12:30:00,24.68,24.7,24.62,24.65,270600.0,18.6029,18.618,18.5577,18.5803,270600.0
2015-02-19 13:00:00,24.65,24.71,24.63,24.69,272200.0,18.5803,18.6255,18.5652,18.6104,272200.0
2015-02-19 13:30:00,24.69,24.69,24.66,24.68,146800.0,18.6104,18.6104,18.5878,18.6029,146800.0
2015-02-19 14:00:00,24.68,24.7,24.66,24.69,264800.0,18.6029,18.618,18.5878,18.6104,264800.0
2015-02-19 14:30:00,24.7,24.71,24.66,24.67,206300.0,18.618,18.6255,18.5878,18.5954,206300.0
2015-02-19 15:00:00,24.68,24.71,24.65,24.66,382100.0,18.6029,18.6255,18.5803,18.5878,382100.0
2015-02-19 15:30:00,24.66,24.69,24.6,24.64,1104900.0,18.5878,18.6104,18.5426,18.5727,1104900.0
2015-02-20 09:30:00,24.59,24.65,24.26,24.29,925200.0,18.5351,18.5803,18.2863,18.3089,925200.0
2015-02-20 10:00:00,24.28,24.51,24.27,24.48,404100.0,18.3014,18.4748,18.2939,18.4521,404100.0
2015-02-20 10:30:00,24.47,24.69,24.47,24.68,611100.0,18.4446,18.6104,18.4446,18.6029,611100.0
2015-02-20 11:00:00,24.69,24.73,24.67,24.7,539100.0,18.6104,18.6406,18.5954,18.618,539100.0
2015-02-20 11:30:00,24.71,24.74,24.68,24.7,528300.0,18.6255,18.6481,18.6029,18.618,528300.0
2015-02-20 12:00:00,24.71,24.76,24.7,24.73,246800.0,18.6255,18.6632,18.618,18.6406,246800.0
2015-02-20 12:30:00,24.74,24.8,24.71,24.79,378300.0,18.6481,18.6934,18.6255,18.6858,378300.0
2015-02-20 13:00:00,24.79,24.83,24.77,24.8,271500.0,18.6858,18.716,18.6707,18.6934,271500.0
2015-02-20 13:30:00,24.8,24.92,24.8,24.9,323400.0,18.6934,18.7838,18.6934,18.7687,323400.0
2015-02-20 14:00:00,24.9,24.92,24.84,24.84,347700.0,18.7687,18.7838,18.7235,18.7235,347700.0
2015-02-20 14:30:00,24.84,24.91,24.83,24.91,262300.0,18.7235,18.7763,18.716,18.7763,262300.0
2015-02-20 15:00:00,24.91,24.94,24.88,24.9,404100.0,18.7763,18.7989,18.7537,18.7687,404100.0
2015-02-20 15:30:00,24.9,24.96,24.87,24.95,930100.0,18.7687,18.814,18.7461,18.8064,930100.0
2015-02-23 09:30:00,24.94,24.96,24.72,24.83,380900.0,18.7989,18.814,18.6331,18.716,380900.0
2015-02-23 10:00:00,24.83,24.86,24.76,24.8,260800.0,18.716,18.7386,18.6632,18.6934,260800.0
2015-02-23 10:30:00,24.8,24.83,24.73,24.76,330300.0,18.6934,18.716,18.6406,18.6632,330300.0
2015-02-23 11:00:00,24.76,24.78,24.73,24.76,190500.0,18.6632,18.6783,18.6406,18.6632,190500.0
2015-02-23 11:30:00,24.77,24.82,24.76,24.8,177200.0,18.6707,18.7084,18.6632,18.6934,177200.0
2015-02-23 12:00:00,24.8,24.81,24.74,24.74,143600.0,18.6934,18.7009,18.6481,18.6481,143600.0
2015-02-23 12:30:00,24.75,24.79,24.74,24.76,145400.0,18.6557,18.6858,18.6481,18.6632,145400.0
2015-02-23 13:00:00,24.76,24.81,24.74,24.77,198200.0,18.6632,18.7009,18.6481,18.6707,198200.0
2015-02-23 13:30:00,24.78,24.83,24.77,24.8,180800.0,18.6783,18.716,18.6707,18.6934,180800.0
2015-02-23 14:00:00,24.8,24.81,24.78,24.79,148100.0,18.6934,18.7009,18.6783,18.6858,148100.0
2015-02-23 14:30:00,24.78,24.79,24.74,24.77,279700.0,18.6783,18.6858,18.6481,18.6707,279700.0
2015-02-23 15:00:00,24.78,24.78,24.73,24.77,401300.0,18.6783,18.6783,18.6406,18.6707,401300.0
2015-02-23 15:30:00,24.77,24.78,24.74,24.78,1139800.0,18.6707,18.6783,18.6481,18.6783,1139800.0
2015-02-24 09:30:00,24.74,24.77,24.57,24.62,632200.0,18.6481,18.6707,18.52,18.5577,632200.0
2015-02-24 10:00:00,24.62,24.71,24.58,24.67,428600.0,18.5577,18.6255,18.5275,18.5954,428600.0
2015-02-24 10:30:00,24.67,24.69,24.61,24.64,241800.0,18.5954,18.6104,18.5501,18.5727,241800.0
2015-02-24 11:00:00,24.65,24.71,24.64,24.69,323800.0,18.5803,18.6255,18.5727,18.6104,323800.0
2015-02-24 11:30:00,24.69,24.73,24.66,24.7,286300.0,18.6104,18.6406,18.5878,18.618,286300.0
2015-02-24 12:00:00,24.69,24.7,24.65,24.68,240500.0,18.6104,18.618,18.5803,18.6029,240500.0
2015-02-24 12:30:00,24.68,24.68,24.61,24.67,291000.0,18.6029,18.6029,18.5501,18.5954,291000.0
2015-02-24 13:00:00,24.67,24.68,24.65,24.68,175000.0,18.5954,18.6029,18.5803,18.6029,175000.0
2015-02-24 13:30:00,24.68,24.72,24.67,24.71,247100.0,18.6029,18.6331,18.5954,18.6255,247100.0
2015-02-24 14:00:00,24.71,24.73,24.65,24.67,201300.0,18.6255,18.6406,18.5803,18.5954,201300.0
2015-02-24 14:30:00,24.67,24.71,24.66,24.71,259700.0,18.5954,18.6255,18.5878,18.6255,259700.0
2015-02-24 15:00:00,24.71,24.79,24.7,24.79,312900.0,18.6255,18.6858,18.618,18.6858,312900.0
2015-02-24 15:30:00,24.79,24.82,24.74,24.78,778700.0,18.6858,18.7084,18.6481,18.6783,778700.0
2015-02-25 09:30:00,24.58,24.67,24.43,24.43,886100.0,18.6179,18.6861,18.5043,18.5043,886100.0
2015-02-25 10:00:00,24.43,24.65,24.43,24.63,553400.0,18.5043,18.6709,18.5043,18.6558,553400.0
2015-02-25 10:30:00,24.63,24.65,24.53,24.53,381700.0,18.6558,18.6709,18.58,18.58,381700.0
2015-02-25 11:00:00,24.54,24.59,24.46,24.56,302700.0,18.5876,18.6255,18.527,18.6028,302700.0
2015-02-25 11:30:00,24.57,24.61,24.53,24.58,158500.0,18.6103,18.6406,18.58,18.6179,158500.0
2015-02-25 12:00:00,24.58,24.64,24.57,24.63,213400.0,18.6179,18.6633,18.6103,18.6558,213400.0
2015-02-25 12:30:00,24.63,24.67,24.62,24.65,183300.0,18.6558,18.6861,18.6482,18.6709,183300.0
2015-02-25 13:00:00,24.66,24.7,24.6,24.7,264700.0,18.6785,18.7088,18.6331,18.7088,264700.0
2015-02-25 13:30:00,24.69,24.72,24.64,24.69,192600.0,18.7012,18.7239,18.6633,18.7012,192600.0
2015-02-25 14:00:00,24.69,24.7,24.61,24.63,203000.0,18.7012,18.7088,18.6406,18.6558,203000.0
2015-02-25 14:30:00,24.63,24.65,24.55,24.6,253500.0,18.6558,18.6709,18.5952,18.6331,253500.0
2015-02-25 15:00:00,24.59,24.6,24.55,24.55,284900.0,18.6255,18.6331,18.5952,18.5952,284900.0
2015-02-25 15:30:00,24.55,24.6,24.52,24.59,675700.0,18.5952,18.6331,18.5725,18.6255,675700.0
2015-02-26 09:30:00,24.6,24.75,24.56,24.6,554500.0,18.6331,18.7467,18.6028,18.6331,554500.0
2015-02-26 10:00:00,24.6,24.75,24.6,24.72,672200.0,18.6331,18.7467,18.6331,18.7239,672200.0
2015-02-26 10:30:00,24.72,24.75,24.68,24.75,387000.0,18.7239,18.7467,18.6936,18.7467,387000.0
2015-02-26 11:00:00,24.75,24.79,24.71,24.73,394100.0,18.7467,18.777,18.7164,18.7315,394100.0
2015-02-26 11:30:00,24.73,24.75,24.66,24.66,251000.0,18.7315,18.7467,18.6785,18.6785,251000.0
2015-02-26 12:00:00,24.66,24.67,24.6,24.62,225600.0,18.6785,18.6861,18.6331,18.6482,225600.0
2015-02-26 12:30:00,24.62,24.64,24.58,24.59,202100.0,18.6482,18.6633,18.6179,18.6255,202100.0
2015-02-26 13:00:00,24.59,24.6,24.53,24.58,134500.0,18.6255,18.6331,18.58,18.6179,134500.0
2015-02-26 13:30:00,24.58,24.68,24.58,24.68,279600.0,18.6179,18.6936,18.6179,18.6936,279600.0
2015-02-26 14:00:00,24.68,24.7,24.58,24.58,236700.0,18.6936,18.7088,18.6179,18.6179,236700.0
2015-02-26 14:30:00,24.59,24.59,24.43,24.46,502600.0,18.6255,18.6255,18.5043,18.527,502600.0
2015-02-26 15:00:00,24.46,24.54,24.41,24.49,824600.0,18.527,18.5876,18.4891,18.5497,824600.0
2015-02-26 15:30:00,24.49,24.5,24.44,24.47,1148700.0,18.5497,18.5573,18.5119,18.5346,1148700.0
2015-02-27 09:30:00,24.5,24.65,24.39,24.52,542500.0,18.5573,18.6709,18.474,18.5725,542500.0
2015-02-27 10:00:00,24.51,24.63,24.47,24.62,953200.0,18.5649,18.6558,18.5346,18.6482,953200.0
2015-02-27 10:30:00,24.63,24.67,24.57,24.64,787300.0,18.6558,18.6861,18.6103,18.6633,787300.0
2015-02-27 11:00:00,24.64,24.65,24.56,24.6,643000.0,18.6633,18.6709,18.6028,18.6331,643000.0
2015-02-27 11:30:00,24.6,24.62,24.55,24.55,256700.0,18.6331,18.6482,18.5952,18.5952,256700.0
2015-02-27 12:00:00,24.55,24.58,24.53,24.57,246900.0,18.5952,18.6179,18.58,18.6103,246900.0
2015-02-27 12:30:00,24.58,24.59,24.5,24.51,186300.0,18.6179,18.6255,18.5573,18.5649,186300.0
2015-02-27 13:00:00,24.51,24.52,24.47,24.51,159800.0,18.5649,18.5725,18.5346,18.5649,159800.0
2015-02-27 13:30:00,24.51,24.52,24.47,24.48,201700.0,18.5649,18.5725,18.5346,18.5422,201700.0
2015-02-27 14:00:00,24.48,24.5,24.44,24.45,254500.0,18.5422,18.5573,18.5119,18.5194,254500.0
2015-02-27 14:30:00,24.45,24.46,24.38,24.39,296200.0,18.5194,18.527,18.4664,18.474,296200.0
2015-02-27 15:00:00,24.39,24.44,24.34,24.44,552800.0,18.474,18.5119,18.4361,18.5119,552800.0
2015-02-27 15:30:00,24.43,24.44,24.37,24.41,1302700.0,18.5043,18.5119,18.4588,18.4891,1302700.0
2015-03-02 09:30:00,24.32,24.44,24.25,24.43,909400.0,18.421,18.5119,18.3679,18.5043,909400.0
2015-03-02 10:00:00,24.44,24.49,24.37,24.41,614300.0,18.5119,18.5497,18.4588,18.4891,614300.0
2015-03-02 10:30:00,24.41,24.46,24.38,24.45,451300.0,18.4891,18.527,18.4664,18.5194,451300.0
2015-03-02 11:00:00,24.46,24.49,24.42,24.43,273300.0,18.527,18.5497,18.4967,18.5043,273300.0
2015-03-02 11:30:00,24.44,24.5,24.43,24.47,307700.0,18.5119,18.5573,18.5043,18.5346,307700.0
2015-03-02 12:00:00,24.47,24.48,24.37,24.37,209700.0,18.5346,18.5422,18.4588,18.4588,209700.0
2015-03-02 12:30:00,24.38,24.4,24.34,24.4,338100.0,18.4664,18.4816,18.4361,18.4816,338100.0
2015-03-02 13:00:00,24.39,24.5,24.37,24.5,319800.0,18.474,18.5573,18.4588,18.5573,319800.0
2015-03-02 13:30:00,24.49,24.56,24.49,24.54,267700.0,18.5497,18.6028,18.5497,18.5876,267700.0
2015-03-02 14:00:00,24.55,24.55,24.47,24.5,346200.0,18.5952,18.5952,18.5346,18.5573,346200.0
2015-03-02 14:30:00,24.51,24.55,24.49,24.55,346900.0,18.5649,18.5952,18.5497,18.5952,346900.0
2015-03-02 15:00:00,24.55,24.59,24.54,24.59,400700.0,18.5952,18.6255,18.5876,18.6255,400700.0
2015-03-02 15:30:00,24.59,24.65,24.58,24.63,1078400.0,18.6255,18.6709,18.6179,18.6558,1078400.0
2015-03-03 09:30:00,24.57,24.87,24.57,24.73,1256300.0,18.6103,18.8376,18.6103,18.7315,1256300.0
2015-03-03 10:00:00,24.73,24.73,24.58,24.67,577200.0,18.7315,18.7315,18.6179,18.6861,577200.0
2015-03-03 10:30:00,24.66,24.69,24.58,24.6,390000.0,18.6785,18.7012,18.6179,18.6331,390000.0
2015-03-03 11:00:00,24.6,24.66,24.59,24.64,305500.0,18.6331,18.6785,18.6255,18.6633,305500.0
2015-03-03 11:30:00,24.63,24.64,24.53,24.57,330100.0,18.6558,18.6633,18.58,18.6103,330100.0
2015-03-03 12:00:00,24.57,24.58,24.48,24.52,418900.0,18.6103,18.6179,18.5422,18.5725,418900.0
2015-03-03 12:30:00,24.52,24.58,24.49,24.57,252600.0,18.5725,18.6179,18.5497,18.6103,252600.0
2015-03-03 13:00:00,24.57,24.6,24.49,24.54,417800.0,18.6103,18.6331,18.5497,18.5876,417800.0
2015-03-03 13:30:00,24.55,24.59,24.53,24.59,195800.0,18.5952,18.6255,18.58,18.6255,195800.0
2015-03-03 14:00:00,24.59,24.64,24.56,24.63,197800.0,18.6255,18.6633,18.6028,18.6558,197800.0
2015-03-03 14:30:00,24.62,24.63,24.51,24.56,379200.0,18.6482,18.6558,18.5649,18.6028,379200.0
2015-03-03 15:00:00,24.57,24.58,24.52,24.58,327400.0,18.6103,18.6179,18.5725,18.6179,327400.0
2015-03-03 15:30:00,24.57,24.62,24.54,24.59,882200.0,18.6103,18.6482,18.5876,18.6255,882200.0
2015-03-04 09:30:00,24.5,24.56,24.27,24.37,462700.0,18.5573,18.6028,18.3831,18.4588,462700.0
2015-03-04 10:00:00,24.37,24.49,24.3,24.46,830500.0,18.4588,18.5497,18.4058,18.527,830500.0
2015-03-04 10:30:00,24.46,24.64,24.44,24.61,548500.0,18.527,18.6633,18.5119,18.6406,548500.0
2015-03-04 11:00:00,24.61,24.75,24.57,24.71,474400.0,18.6406,18.7467,18.6103,18.7164,474400.0
2015-03-04 11:30:00,24.7,24.83,24.7,24.81,437700.0,18.7088,18.8073,18.7088,18.7921,437700.0
2015-03-04 12:00:00,24.8,24.89,24.8,24.84,326400.0,18.7845,18.8527,18.7845,18.8148,326400.0
2015-03-04 12:30:00,24.85,24.85,24.77,24.77,170900.0,18.8224,18.8224,18.7618,18.7618,170900.0
2015-03-04 13:00:00,24.78,24.8,24.76,24.76,193400.0,18.7694,18.7845,18.7542,18.7542,193400.0
2015-03-04 13:30:00,24.77,24.78,24.71,24.72,156400.0,18.7618,18.7694,18.7164,18.7239,156400.0
2015-03-04 14:00:00,24.71,24.73,24.69,24.7,228000.0,18.7164,18.7315,18.7012,18.7088,228000.0
2015-03-04 14:30:00,24.7,24.78,24.68,24.78,252100.0,18.7088,18.7694,18.6936,18.7694,252100.0
2015-03-04 15:00:00,24.78,24.79,24.66,24.7,446700.0,18.7694,18.777,18.6785,18.7088,446700.0
2015-03-04 15:30:00,24.69,24.76,24.69,24.75,1187800.0,18.7012,18.7542,18.7012,18.7467,1187800.0
2015-03-05 09:30:00,24.7,24.85,24.57,24.79,903800.0,18.7088,18.8224,18.6103,18.777,903800.0
2015-03-05 10:00:00,24.79,24.79,24.67,24.73,323200.0,18.777,18.777,18.6861,18.7315,323200.0
2015-03-05 10:30:00,24.73,24.74,24.67,24.68,233300.0,18.7315,18.7391,18.6861,18.6936,233300.0
2015-03-05 11:00:00,24.68,24.69,24.62,24.64,259200.0,18.6936,18.7012,18.6482,18.6633,259200.0
2015-03-05 11:30:00,24.65,24.69,24.65,24.67,106700.0,18.6709,18.7012,18.6709,18.6861,106700.0
2015-03-05 12:00:00,24.67,24.68,24.61,24.63,151800.0,18.6861,18.6936,18.6406,18.6558,151800.0
2015-03-05 12:30:00,24.62,24.64,24.57,24.57,228400.0,18.6482,18.6633,18.6103,18.6103,228400.0
2015-03-05 13:00:00,24.58,24.61,24.56,24.59,176300.0,18.6179,18.6406,18.6028,18.6255,176300.0
2015-03-05 13:30:00,24.6,24.64,24.57,24.64,129300.0,18.6331,18.6633,18.6103,18.6633,129300.0
2015-03-05 14:00:00,24.64,24.69,24.63,24.66,184000.0,18.6633,18.7012,18.6558,18.6785,184000.0
2015-03-05 14:30:00,24.67,24.68,24.61,24.64,229300.0,18.6861,18.6936,18.6406,18.6633,229300.0
2015-03-05 15:00:00,24.64,24.65,24.6,24.63,277000.0,18.6633,18.6709,18.6331,18.6558,277000.0
2015-03-05 15:30:00,24.63,24.66,24.6,24.62,787800.0,18.6558,18.6785,18.6331,18.6482,787800.0
2015-03-06 09:30:00,24.53,24.62,24.45,24.55,436800.0,18.58,18.6482,18.5194,18.5952,436800.0
2015-03-06 10:00:00,24.54,24.59,24.4,24.47,247900.0,18.5876,18.6255,18.4816,18.5346,247900.0
2015-03-06 10:30:00,24.47,24.49,24.37,24.39,258600.0,18.5346,18.5497,18.4588,18.474,258600.0
2015-03-06 11:00:00,24.38,24.39,24.27,24.32,295400.0,18.4664,18.474,18.3831,18.421,295400.0
2015-03-06 11:30:00,24.32,24.32,24.22,24.26,196400.0,18.421,18.421,18.3452,18.3755,196400.0
2015-03-06 12:00:00,24.26,24.31,24.17,24.19,212800.0,18.3755,18.4134,18.3074,18.3225,212800.0
2015-03-06 12:30:00,24.19,24.25,24.17,24.19,188600.0,18.3225,18.3679,18.3074,18.3225,188600.0
2015-03-06 13:00:00,24.2,24.23,24.14,24.17,185000.0,18.3301,18.3528,18.2846,18.3074,185000.0
2015-03-06 13:30:00,24.17,24.18,24.1,24.18,196700.0,18.3074,18.3149,18.2543,18.3149,196700.0
2015-03-06 14:00:00,24.18,24.24,24.13,24.17,253200.0,18.3149,18.3604,18.2771,18.3074,253200.0
2015-03-06 14:30:00,24.17,24.19,24.04,24.06,429200.0,18.3074,18.3225,18.2089,18.224,429200.0
2015-03-06 15:00:00,24.05,24.13,24.03,24.05,564800.0,18.2165,18.2771,18.2013,18.2165,564800.0
2015-03-06 15:30:00,24.05,24.09,23.98,24.04,1521200.0,18.2165,18.2468,18.1634,18.2089,1521200.0
2015-03-09 09:30:00,24.04,24.14,23.96,24.07,602800.0,18.2089,18.2846,18.1483,18.2316,602800.0
2015-03-09 10:00:00,24.09,24.12,23.89,23.92,735700.0,18.2468,18.2695,18.0953,18.118,735700.0
2015-03-09 10:30:00,23.93,23.96,23.87,23.91,569100.0,18.1256,18.1483,18.0801,18.1104,569100.0
2015-03-09 11:00:00,23.91,23.92,23.84,23.88,586700.0,18.1104,18.118,18.0574,18.0877,586700.0
2015-03-09 11:30:00,23.88,23.89,23.82,23.87,442700.0,18.0877,18.0953,18.0422,18.0801,442700.0
2015-03-09 12:00:00,23.87,23.88,23.8,23.8,419400.0,18.0801,18.0877,18.0271,18.0271,419400.0
2015-03-09 12:30:00,23.8,23.85,23.78,23.79,559200.0,18.0271,18.065,18.0119,18.0195,559200.0
2015-03-09 13:00:00,23.8,23.82,23.73,23.76,745100.0,18.0271,18.0422,17.9741,17.9968,745100.0
2015-03-09 13:30:00,23.76,23.82,23.73,23.76,607500.0,17.9968,18.0422,17.9741,17.9968,607500.0
2015-03-09 14:00:00,23.76,23.76,23.68,23.71,550900.0,17.9968,17.9968,17.9362,17.9589,550900.0
2015-03-09 14:30:00,23.71,23.78,23.64,23.77,729500.0,17.9589,18.0119,17.9059,18.0044,729500.0
2015-03-09 15:00:00,23.77,23.77,23.71,23.75,563100.0,18.0044,18.0044,17.9589,17.9892,563100.0
2015-03-09 15:30:00,23.75,23.81,23.74,23.75,1571800.0,17.9892,18.0347,17.9817,17.9892,1571800.0
2015-03-10 09:30:00,23.58,23.58,23.21,23.29,1350100.0,17.8605,17.8605,17.5802,17.6408,1350100.0
2015-03-10 10:00:00,23.3,23.35,23.12,23.19,1037500.0,17.6484,17.6862,17.512,17.5651,1037500.0
2015-03-10 10:30:00,23.19,23.26,23.14,23.2,906100.0,17.5651,17.6181,17.5272,17.5726,906100.0
2015-03-10 11:00:00,23.2,23.34,23.2,23.28,474200.0,17.5726,17.6787,17.5726,17.6332,474200.0
2015-03-10 11:30:00,23.29,23.32,23.15,23.16,555800.0,17.6408,17.6635,17.5348,17.5423,555800.0
2015-03-10 12:00:00,23.16,23.21,23.07,23.08,586300.0,17.5423,17.5802,17.4742,17.4817,586300.0
2015-03-10 12:30:00,23.08,23.16,23.05,23.12,568700.0,17.4817,17.5423,17.459,17.512,568700.0
2015-03-10 13:00:00,23.13,23.19,23.06,23.15,389700.0,17.5196,17.5651,17.4666,17.5348,389700.0
2015-03-10 13:30:00,23.15,23.19,23.12,23.16,299900.0,17.5348,17.5651,17.512,17.5423,299900.0
2015-03-10 14:00:00,23.16,23.21,23.06,23.06,483400.0,17.5423,17.5802,17.4666,17.4666,483400.0
2015-03-10 14:30:00,23.07,23.15,23.04,23.07,656000.0,17.4742,17.5348,17.4514,17.4742,656000.0
2015-03-10 15:00:00,23.07,23.14,23.04,23.1,675400.0,17.4742,17.5272,17.4514,17.4969,675400.0
2015-03-10 15:30:00,23.11,23.15,23.05,23.05,1576200.0,17.5045,17.5348,17.459,17.459,1576200.0
2015-03-11 09:30:00,23.23,23.23,22.89,22.93,1166000.0,17.5954,17.5954,17.3378,17.3681,1166000.0
2015-03-11 10:00:00,22.93,23.01,22.79,22.82,797900.0,17.3681,17.4287,17.2621,17.2848,797900.0
2015-03-11 10:30:00,22.81,22.85,22.68,22.76,1280200.0,17.2772,17.3075,17.1788,17.2394,1280200.0
2015-03-11 11:00:00,22.75,22.77,22.67,22.76,857100.0,17.2318,17.2469,17.1712,17.2394,857100.0
2015-03-11 11:30:00,22.76,22.78,22.68,22.73,564900.0,17.2394,17.2545,17.1788,17.2166,564900.0
2015-03-11 12:00:00,22.73,22.75,22.69,22.75,416300.0,17.2166,17.2318,17.1863,17.2318,416300.0
2015-03-11 12:30:00,22.74,22.76,22.68,22.7,436700.0,17.2242,17.2394,17.1788,17.1939,436700.0
2015-03-11 13:00:00,22.7,22.73,22.68,22.71,343600.0,17.1939,17.2166,17.1788,17.2015,343600.0
2015-03-11 13:30:00,22.71,22.73,22.66,22.72,349300.0,17.2015,17.2166,17.1636,17.2091,349300.0
2015-03-11 14:00:00,22.71,22.75,22.71,22.73,499100.0,17.2015,17.2318,17.2015,17.2166,499100.0
2015-03-11 14:30:00,22.73,22.76,22.7,22.74,511200.0,17.2166,17.2394,17.1939,17.2242,511200.0
2015-03-11 15:00:00,22.74,22.74,22.66,22.69,556900.0,17.2242,17.2242,17.1636,17.1863,556900.0
2015-03-11 15:30:00,22.69,22.71,22.66,22.7,1614400.0,17.1863,17.2015,17.1636,17.1939,1614400.0
2015-03-12 09:30:00,22.75,22.87,22.55,22.81,1138100.0,17.2318,17.3227,17.0803,17.2772,1138100.0
2015-03-12 10:00:00,22.82,22.99,22.81,22.92,875400.0,17.2848,17.4136,17.2772,17.3605,875400.0
2015-03-12 10:30:00,22.93,22.94,22.84,22.87,796700.0,17.3681,17.3757,17.3,17.3227,796700.0
2015-03-12 11:00:00,22.88,23.0,22.85,22.96,565200.0,17.3303,17.4211,17.3075,17.3908,565200.0
2015-03-12 11:30:00,22.97,22.98,22.91,22.93,815100.0,17.3984,17.406,17.353,17.3681,815100.0
2015-03-12 12:00:00,22.93,22.94,22.89,22.92,591400.0,17.3681,17.3757,17.3378,17.3605,591400.0
2015-03-12 12:30:00,22.92,23.02,22.91,23.01,536200.0,17.3605,17.4363,17.353,17.4287,536200.0
2015-03-12 13:00:00,23.01,23.11,23.0,23.11,391500.0,17.4287,17.5045,17.4211,17.5045,391500.0
2015-03-12 13:30:00,23.11,23.17,23.09,23.16,350400.0,17.5045,17.5499,17.4893,17.5423,350400.0
2015-03-12 14:00:00,23.16,23.16,23.07,23.08,319900.0,17.5423,17.5423,17.4742,17.4817,319900.0
2015-03-12 14:30:00,23.08,23.08,23.03,23.08,443900.0,17.4817,17.4817,17.4439,17.4817,443900.0
2015-03-12 15:00:00,23.08,23.14,23.07,23.1,442300.0,17.4817,17.5272,17.4742,17.4969,442300.0
2015-03-12 15:30:00,23.1,23.16,23.09,23.11,1706100.0,17.4969,17.5423,17.4893,17.5045,1706100.0
2015-03-13 09:30:00,22.96,23.12,22.94,22.99,725100.0,17.3908,17.512,17.3757,17.4136,725100.0
2015-03-13 10:00:00,22.99,23.06,22.95,23.02,684800.0,17.4136,17.4666,17.3833,17.4363,684800.0
2015-03-13 10:30:00,23.02,23.04,22.9,22.91,535700.0,17.4363,17.4514,17.3454,17.353,535700.0
2015-03-13 11:00:00,22.9,22.95,22.78,22.78,380400.0,17.3454,17.3833,17.2545,17.2545,380400.0
2015-03-13 11:30:00,22.78,22.81,22.64,22.79,923300.0,17.2545,17.2772,17.1485,17.2621,923300.0
2015-03-13 12:00:00,22.8,22.82,22.72,22.78,366500.0,17.2697,17.2848,17.2091,17.2545,366500.0
2015-03-13 12:30:00,22.8,22.86,22.79,22.83,309200.0,17.2697,17.3151,17.2621,17.2924,309200.0
2015-03-13 13:00:00,22.83,22.88,22.78,22.8,514100.0,17.2924,17.3303,17.2545,17.2697,514100.0
2015-03-13 13:30:00,22.8,22.88,22.78,22.87,342000.0,17.2697,17.3303,17.2545,17.3227,342000.0
2015-03-13 14:00:00,22.87,22.89,22.83,22.89,311200.0,17.3227,17.3378,17.2924,17.3378,311200.0
2015-03-13 14:30:00,22.89,22.91,22.82,22.91,493900.0,17.3378,17.353,17.2848,17.353,493900.0
2015-03-13 15:00:00,22.9,22.95,22.86,22.95,403700.0,17.3454,17.3833,17.3151,17.3833,403700.0
2015-03-13 15:30:00,22.94,23.03,22.92,22.99,849800.0,17.3757,17.4439,17.3605,17.4136,849800.0
2015-03-16 09:30:00,23.17,23.67,23.14,23.65,941400.0,17.5499,17.9286,17.5272,17.9135,941400.0
2015-03-16 10:00:00,23.65,23.68,23.48,23.49,849200.0,17.9135,17.9362,17.7847,17.7923,849200.0
2015-03-16 10:30:00,23.49,23.57,23.42,23.57,416600.0,17.7923,17.8529,17.7393,17.8529,416600.0
2015-03-16 11:00:00,23.57,23.66,23.56,23.63,343200.0,17.8529,17.9211,17.8453,17.8983,343200.0
2015-03-16 11:30:00,23.63,23.67,23.62,23.63,277500.0,17.8983,17.9286,17.8908,17.8983,277500.0
2015-03-16 12:00:00,23.63,23.64,23.58,23.62,225400.0,17.8983,17.9059,17.8605,17.8908,225400.0
2015-03-16 12:30:00,23.63,23.65,23.6,23.64,242200.0,17.8983,17.9135,17.8756,17.9059,242200.0
2015-03-16 13:00:00,23.64,23.64,23.56,23.61,261900.0,17.9059,17.9059,17.8453,17.8832,261900.0
2015-03-16 13:30:00,23.61,23.66,23.59,23.59,431500.0,17.8832,17.9211,17.868,17.868,431500.0
2015-03-16 14:00:00,23.59,23.66,23.58,23.64,313500.0,17.868,17.9211,17.8605,17.9059,313500.0
2015-03-16 14:30:00,23.64,23.7,23.63,23.69,378500.0,17.9059,17.9514,17.8983,17.9438,378500.0
2015-03-16 15:00:00,23.69,23.7,23.66,23.69,396500.0,17.9438,17.9514,17.9211,17.9438,396500.0
2015-03-16 15:30:00,23.69,23.73,23.67,23.71,1279100.0,17.9438,17.9741,17.9286,17.9589,1279100.0
2015-03-17 09:30:00,23.68,23.71,23.55,23.66,589900.0,17.9362,17.9589,17.8377,17.9211,589900.0
2015-03-17 10:00:00,23.65,23.69,23.54,23.54,524200.0,17.9135,17.9438,17.8302,17.8302,524200.0
2015-03-17 10:30:00,23.54,23.56,23.44,23.5,513200.0,17.8302,17.8453,17.7544,17.7999,513200.0
2015-03-17 11:00:00,23.49,23.49,23.37,23.41,363000.0,17.7923,17.7923,17.7014,17.7317,363000.0
2015-03-17 11:30:00,23.41,23.45,23.37,23.45,215000.0,17.7317,17.762,17.7014,17.762,215000.0
2015-03-17 12:00:00,23.45,23.47,23.39,23.46,184400.0,17.762,17.7771,17.7165,17.7696,184400.0
2015-03-17 12:30:00,23.46,23.52,23.45,23.52,143800.0,17.7696,17.815,17.762,17.815,143800.0
2015-03-17 13:00:00,23.52,23.53,23.49,23.5,261200.0,17.815,17.8226,17.7923,17.7999,261200.0
2015-03-17 13:30:00,23.5,23.55,23.47,23.53,150000.0,17.7999,17.8377,17.7771,17.8226,150000.0
2015-03-17 14:00:00,23.53,23.56,23.43,23.44,240800.0,17.8226,17.8453,17.7468,17.7544,240800.0
2015-03-17 14:30:00,23.44,23.46,23.41,23.42,353400.0,17.7544,17.7696,17.7317,17.7393,353400.0
2015-03-17 15:00:00,23.43,23.46,23.42,23.45,925500.0,17.7468,17.7696,17.7393,17.762,925500.0
2015-03-17 15:30:00,23.44,23.45,23.37,23.37,1887500.0,17.7544,17.762,17.7014,17.7014,1887500.0
2015-03-18 09:30:00,23.25,23.48,23.24,23.41,642400.0,17.6105,17.7847,17.6029,17.7317,642400.0
2015-03-18 10:00:00,23.41,23.5,23.3,23.3,515500.0,17.7317,17.7999,17.6484,17.6484,515500.0
2015-03-18 10:30:00,23.3,23.37,23.23,23.34,337600.0,17.6484,17.7014,17.5954,17.6787,337600.0
2015-03-18 11:00:00,23.34,23.38,23.25,23.25,172200.0,17.6787,17.709,17.6105,17.6105,172200.0
2015-03-18 11:30:00,23.26,23.33,23.24,23.32,204300.0,17.6181,17.6711,17.6029,17.6635,204300.0
2015-03-18 12:00:00,23.31,23.31,23.23,23.24,232400.0,17.656,17.656,17.5954,17.6029,232400.0
2015-03-18 12:30:00,23.23,23.27,23.22,23.25,183000.0,17.5954,17.6257,17.5878,17.6105,183000.0
2015-03-18 13:00:00,23.24,23.28,23.22,23.22,231200.0,17.6029,17.6332,17.5878,17.5878,231200.0
2015-03-18 13:30:00,23.22,23.29,23.13,23.28,290800.0,17.5878,17.6408,17.5196,17.6332,290800.0
2015-03-18 14:00:00,23.29,23.65,23.22,23.63,756400.0,17.6408,17.9135,17.5878,17.8983,756400.0
2015-03-18 14:30:00,23.63,23.74,23.59,23.72,626500.0,17.8983,17.9817,17.868,17.9665,626500.0
2015-03-18 15:00:00,23.72,23.86,23.68,23.8,624700.0,17.9665,18.0725,17.9362,18.0271,624700.0
2015-03-18 15:30:00,23.8,23.82,23.69,23.75,1263600.0,18.0271,18.0422,17.9438,17.9892,1263600.0
2015-03-19 09:30:00,23.62,23.7,23.55,23.57,473600.0,17.8908,17.9514,17.8377,17.8529,473600.0
2015-03-19 10:00:00,23.56,23.65,23.52,23.6,408100.0,17.8453,17.9135,17.815,17.8756,408100.0
2015-03-19 10:30:00,23.6,23.62,23.51,23.52,240100.0,17.8756,17.8908,17.8074,17.815,240100.0
2015-03-19 11:00:00,23.52,23.53,23.46,23.48,226700.0,17.815,17.8226,17.7696,17.7847,226700.0
2015-03-19 11:30:00,23.48,23.49,23.35,23.37,480600.0,17.7847,17.7923,17.6862,17.7014,480600.0
2015-03-19 12:00:00,23.37,23.37,23.28,23.28,547300.0,17.7014,17.7014,17.6332,17.6332,547300.0
2015-03-19 12:30:00,23.29,23.3,23.2,23.24,422200.0,17.6408,17.6484,17.5726,17.6029,422200.0
2015-03-19 13:00:00,23.24,23.27,23.22,23.25,354200.0,17.6029,17.6257,17.5878,17.6105,354200.0
2015-03-19 13:30:00,23.26,23.28,23.17,23.17,473200.0,17.6181,17.6332,17.5499,17.5499,473200.0
2015-03-19 14:00:00,23.17,23.21,23.14,23.14,533300.0,17.5499,17.5802,17.5272,17.5272,533300.0
2015-03-19 14:30:00,23.15,23.19,23.09,23.16,552900.0,17.5348,17.5651,17.4893,17.5423,552900.0
2015-03-19 15:00:00,23.16,23.18,23.07,23.11,775300.0,17.5423,17.5575,17.4742,17.5045,775300.0
2015-03-19 15:30:00,23.11,23.16,23.08,23.13,1741400.0,17.5045,17.5423,17.4817,17.5196,1741400.0
2015-03-20 09:30:00,23.19,23.6,23.17,23.48,2064500.0,17.5651,17.8756,17.5499,17.7847,2064500.0
2015-03-20 10:00:00,23.49,23.49,23.39,23.39,542800.0,17.7923,17.7923,17.7165,17.7165,542800.0
2015-03-20 10:30:00,23.39,23.46,23.33,23.34,678000.0,17.7165,17.7696,17.6711,17.6787,678000.0
2015-03-20 11:00:00,23.34,23.44,23.33,23.43,686400.0,17.6787,17.7544,17.6711,17.7468,686400.0
2015-03-20 11:30:00,23.42,23.44,23.36,23.41,279400.0,17.7393,17.7544,17.6938,17.7317,279400.0
2015-03-20 12:00:00,23.4,23.44,23.4,23.41,229600.0,17.7241,17.7544,17.7241,17.7317,229600.0
2015-03-20 12:30:00,23.42,23.54,23.41,23.51,363500.0,17.7393,17.8302,17.7317,17.8074,363500.0
2015-03-20 13:00:00,23.51,23.56,23.49,23.55,243700.0,17.8074,17.8453,17.7923,17.8377,243700.0
2015-03-20 13:30:00,23.55,23.57,23.52,23.55,254700.0,17.8377,17.8529,17.815,17.8377,254700.0
2015-03-20 14:00:00,23.55,23.59,23.54,23.58,325100.0,17.8377,17.868,17.8302,17.8605,325100.0
2015-03-20 14:30:00,23.59,23.6,23.52,23.52,496000.0,17.868,17.8756,17.815,17.815,496000.0
2015-03-20 15:00:00,23.52,23.54,23.47,23.5,453900.0,17.815,17.8302,17.7771,17.7999,453900.0
2015-03-20 15:30:00,23.49,23.53,23.38,23.42,2464100.0,17.7923,17.8226,17.709,17.7393,2464100.0
2015-03-23 09:30:00,23.38,23.64,23.36,23.57,608400.0,17.709,17.9059,17.6938,17.8529,608400.0
2015-03-23 10:00:00,23.57,23.62,23.49,23.57,446000.0,17.8529,17.8908,17.7923,17.8529,446000.0
2015-03-23 10:30:00,23.57,23.61,23.56,23.6,327400.0,17.8529,17.8832,17.8453,17.8756,327400.0
2015-03-23 11:00:00,23.6,23.62,23.56,23.57,248800.0,17.8756,17.8908,17.8453,17.8529,248800.0
2015-03-23 11:30:00,23.57,23.59,23.55,23.58,209900.0,17.8529,17.868,17.8377,17.8605,209900.0
2015-03-23 12:00:00,23.58,23.6,23.54,23.54,275200.0,17.8605,17.8756,17.8302,17.8302,275200.0
2015-03-23 12:30:00,23.54,23.6,23.54,23.59,272900.0,17.8302,17.8756,17.8302,17.868,272900.0
2015-03-23 13:00:00,23.58,23.6,23.54,23.55,177800.0,17.8605,17.8756,17.8302,17.8377,177800.0
2015-03-23 13:30:00,23.55,23.58,23.54,23.55,202900.0,17.8377,17.8605,17.8302,17.8377,202900.0
2015-03-23 14:00:00,23.55,23.58,23.55,23.57,276500.0,17.8377,17.8605,17.8377,17.8529,276500.0
2015-03-23 14:30:00,23.58,23.58,23.54,23.57,237100.0,17.8605,17.8605,17.8302,17.8529,237100.0
2015-03-23 15:00:00,23.56,23.57,23.51,23.53,279700.0,17.8453,17.8529,17.8074,17.8226,279700.0
2015-03-23 15:30:00,23.53,23.53,23.46,23.47,1386000.0,17.8226,17.8226,17.7696,17.7771,1386000.0
2015-03-24 09:30:00,23.5,23.58,23.48,23.52,678000.0,17.7999,17.8605,17.7847,17.815,678000.0
2015-03-24 10:00:00,23.52,23.57,23.41,23.48,337100.0,17.815,17.8529,17.7317,17.7847,337100.0
2015-03-24 10:30:00,23.49,23.51,23.4,23.45,404200.0,17.7923,17.8074,17.7241,17.762,404200.0
2015-03-24 11:00:00,23.44,23.57,23.41,23.55,415100.0,17.7544,17.8529,17.7317,17.8377,415100.0
2015-03-24 11:30:00,23.56,23.61,23.56,23.58,337100.0,17.8453,17.8832,17.8453,17.8605,337100.0
2015-03-24 12:00:00,23.59,23.59,23.52,23.53,250600.0,17.868,17.868,17.815,17.8226,250600.0
2015-03-24 12:30:00,23.52,23.54,23.45,23.45,235300.0,17.815,17.8302,17.762,17.762,235300.0
2015-03-24 13:00:00,23.45,23.52,23.44,23.45,197800.0,17.762,17.815,17.7544,17.762,197800.0
2015-03-24 13:30:00,23.45,23.48,23.42,23.48,213600.0,17.762,17.7847,17.7393,17.7847,213600.0
2015-03-24 14:00:00,23.48,23.48,23.42,23.45,346800.0,17.7847,17.7847,17.7393,17.762,346800.0
2015-03-24 14:30:00,23.44,23.49,23.41,23.49,251100.0,17.7544,17.7923,17.7317,17.7923,251100.0
2015-03-24 15:00:00,23.49,23.52,23.44,23.45,377200.0,17.7923,17.815,17.7544,17.762,377200.0
2015-03-24 15:30:00,23.45,23.5,23.41,23.41,999000.0,17.762,17.7999,17.7317,17.7317,999000.0
2015-03-25 09:30:00,23.45,23.54,23.36,23.41,665200.0,17.762,17.8302,17.6938,17.7317,665200.0
2015-03-25 10:00:00,23.42,23.57,23.39,23.55,502400.0,17.7393,17.8529,17.7165,17.8377,502400.0
2015-03-25 10:30:00,23.54,23.54,23.43,23.49,305000.0,17.8302,17.8302,17.7468,17.7923,305000.0
2015-03-25 11:00:00,23.5,23.53,23.41,23.44,287800.0,17.7999,17.8226,17.7317,17.7544,287800.0
2015-03-25 11:30:00,23.44,23.44,23.23,23.24,601200.0,17.7544,17.7544,17.5954,17.6029,601200.0
2015-03-25 12:00:00,23.23,23.24,23.1,23.12,418800.0,17.5954,17.6029,17.4969,17.512,418800.0
2015-03-25 12:30:00,23.11,23.12,23.01,23.04,494400.0,17.5045,17.512,17.4287,17.4514,494400.0
2015-03-25 13:00:00,23.03,23.05,22.89,22.93,668100.0,17.4439,17.459,17.3378,17.3681,668100.0
2015-03-25 13:30:00,22.93,23.0,22.92,22.98,393800.0,17.3681,17.4211,17.3605,17.406,393800.0
2015-03-25 14:00:00,22.97,23.0,22.94,22.99,429000.0,17.3984,17.4211,17.3757,17.4136,429000.0
2015-03-25 14:30:00,23.0,23.0,22.88,22.91,602300.0,17.4211,17.4211,17.3303,17.353,602300.0
2015-03-25 15:00:00,22.91,22.91,22.79,22.8,843500.0,17.353,17.353,17.2621,17.2697,843500.0
2015-03-25 15:30:00,22.8,22.81,22.68,22.71,1732000.0,17.2697,17.2772,17.1788,17.2015,1732000.0
2015-03-26 09:30:00,22.61,22.62,22.32,22.43,1251400.0,17.1257,17.1333,16.9061,16.9894,1251400.0
2015-03-26 10:00:00,22.44,22.49,22.25,22.32,1086400.0,16.997,17.0349,16.8531,16.9061,1086400.0
2015-03-26 10:30:00,22.33,22.43,22.3,22.43,824300.0,16.9137,16.9894,16.8909,16.9894,824300.0
2015-03-26 11:00:00,22.43,22.43,22.38,22.43,655200.0,16.9894,16.9894,16.9515,16.9894,655200.0
2015-03-26 11:30:00,22.43,22.55,22.42,22.44,795200.0,16.9894,17.0803,16.9818,16.997,795200.0
2015-03-26 12:00:00,22.44,22.47,22.4,22.43,490000.0,16.997,17.0197,16.9667,16.9894,490000.0
2015-03-26 12:30:00,22.44,22.48,22.4,22.47,384000.0,16.997,17.0273,16.9667,17.0197,384000.0
2015-03-26 13:00:00,22.47,22.49,22.42,22.44,506700.0,17.0197,17.0349,16.9818,16.997,506700.0
2015-03-26 13:30:00,22.44,22.54,22.44,22.52,527900.0,16.997,17.0727,16.997,17.0576,527900.0
2015-03-26 14:00:00,22.51,22.52,22.45,22.45,472600.0,17.05,17.0576,17.0046,17.0046,472600.0
2015-03-26 14:30:00,22.46,22.51,22.41,22.42,568800.0,17.0121,17.05,16.9743,16.9818,568800.0
2015-03-26 15:00:00,22.41,22.46,22.4,22.44,540800.0,16.9743,17.0121,16.9667,16.997,540800.0
2015-03-26 15:30:00,22.45,22.5,22.43,22.47,1648600.0,17.0046,17.0424,16.9894,17.0197,1648600.0
2015-03-27 09:30:00,22.52,22.67,22.43,22.59,625700.0,17.0576,17.1712,16.9894,17.1106,625700.0
2015-03-27 10:00:00,22.58,22.59,22.41,22.59,432500.0,17.103,17.1106,16.9743,17.1106,432500.0
2015-03-27 10:30:00,22.59,22.7,22.52,22.7,314000.0,17.1106,17.1939,17.0576,17.1939,314000.0
2015-03-27 11:00:00,22.7,22.71,22.63,22.66,209800.0,17.1939,17.2015,17.1409,17.1636,209800.0
2015-03-27 11:30:00,22.66,22.69,22.59,22.62,197100.0,17.1636,17.1863,17.1106,17.1333,197100.0
2015-03-27 12:00:00,22.62,22.65,22.59,22.6,198800.0,17.1333,17.156,17.1106,17.1182,198800.0
2015-03-27 12:30:00,22.61,22.7,22.59,22.69,162100.0,17.1257,17.1939,17.1106,17.1863,162100.0
2015-03-27 13:00:00,22.69,22.69,22.6,22.62,195200.0,17.1863,17.1863,17.1182,17.1333,195200.0
2015-03-27 13:30:00,22.63,22.69,22.62,22.67,119100.0,17.1409,17.1863,17.1333,17.1712,119100.0
2015-03-27 14:00:00,22.68,22.7,22.66,22.68,149200.0,17.1788,17.1939,17.1636,17.1788,149200.0
2015-03-27 14:30:00,22.69,22.7,22.66,22.69,138300.0,17.1863,17.1939,17.1636,17.1863,138300.0
2015-03-27 15:00:00,22.7,22.72,22.66,22.67,257500.0,17.1939,17.2091,17.1636,17.1712,257500.0
2015-03-27 15:30:00,22.66,22.77,22.66,22.73,1052700.0,17.1636,17.2469,17.1636,17.2166,1052700.0
2015-03-30 09:30:00,22.9,23.11,22.89,23.07,503000.0,17.3454,17.5045,17.3378,17.4742,503000.0
2015-03-30 10:00:00,23.07,23.09,22.97,23.03,306600.0,17.4742,17.4893,17.3984,17.4439,306600.0
2015-03-30 10:30:00,23.03,23.06,22.98,23.04,267600.0,17.4439,17.4666,17.406,17.4514,267600.0
2015-03-30 11:00:00,23.04,23.04,22.96,22.96,200100.0,17.4514,17.4514,17.3908,17.3908,200100.0
2015-03-30 11:30:00,22.97,23.07,22.96,23.07,378300.0,17.3984,17.4742,17.3908,17.4742,378300.0
2015-03-30 12:00:00,23.07,23.08,23.03,23.07,256000.0,17.4742,17.4817,17.4439,17.4742,256000.0
2015-03-30 12:30:00,23.08,23.1,23.05,23.09,236900.0,17.4817,17.4969,17.459,17.4893,236900.0
2015-03-30 13:00:00,23.09,23.09,23.05,23.09,732600.0,17.4893,17.4893,17.459,17.4893,732600.0
2015-03-30 13:30:00,23.09,23.15,23.09,23.14,404500.0,17.4893,17.5348,17.4893,17.5272,404500.0
2015-03-30 14:00:00,23.14,23.2,23.13,23.19,296000.0,17.5272,17.5726,17.5196,17.5651,296000.0
2015-03-30 14:30:00,23.19,23.21,23.17,23.19,270900.0,17.5651,17.5802,17.5499,17.5651,270900.0
2015-03-30 15:00:00,23.19,23.23,23.16,23.23,489100.0,17.5651,17.5954,17.5423,17.5954,489100.0
2015-03-30 15:30:00,23.23,23.3,23.22,23.23,1526600.0,17.5954,17.6484,17.5878,17.5954,1526600.0
2015-03-31 09:30:00,23.13,23.13,22.75,22.8,898400.0,17.5196,17.5196,17.2318,17.2697,898400.0
2015-03-31 10:00:00,22.81,22.94,22.78,22.85,658100.0,17.2772,17.3757,17.2545,17.3075,658100.0
2015-03-31 10:30:00,22.85,22.91,22.83,22.85,281800.0,17.3075,17.353,17.2924,17.3075,281800.0
2015-03-31 11:00:00,22.86,22.93,22.84,22.88,246000.0,17.3151,17.3681,17.3,17.3303,246000.0
2015-03-31 11:30:00,22.88,22.89,22.82,22.84,208000.0,17.3303,17.3378,17.2848,17.3,208000.0
2015-03-31 12:00:00,22.84,22.84,22.74,22.78,466000.0,17.3,17.3,17.2242,17.2545,466000.0
2015-03-31 12:30:00,22.78,22.87,22.77,22.83,299900.0,17.2545,17.3227,17.2469,17.2924,299900.0
2015-03-31 13:00:00,22.84,22.87,22.8,22.87,253200.0,17.3,17.3227,17.2697,17.3227,253200.0
2015-03-31 13:30:00,22.87,22.88,22.76,22.8,397400.0,17.3227,17.3303,17.2394,17.2697,397400.0
2015-03-31 14:00:00,22.8,22.81,22.77,22.78,254700.0,17.2697,17.2772,17.2469,17.2545,254700.0
2015-03-31 14:30:00,22.77,22.87,22.76,22.87,295400.0,17.2469,17.3227,17.2394,17.3227,295400.0
2015-03-31 15:00:00,22.87,22.87,22.66,22.68,717800.0,17.3227,17.3227,17.1636,17.1788,717800.0
2015-03-31 15:30:00,22.68,22.73,22.61,22.67,1624700.0,17.1788,17.2166,17.1257,17.1712,1624700.0
2015-04-01 09:30:00,22.62,22.66,22.24,22.33,824100.0,17.1333,17.1636,16.8455,16.9137,824100.0
2015-04-01 10:00:00,22.33,22.53,22.31,22.49,746500.0,16.9137,17.0651,16.8985,17.0349,746500.0
2015-04-01 10:30:00,22.5,22.51,22.31,22.46,716900.0,17.0424,17.05,16.8985,17.0121,716900.0
2015-04-01 11:00:00,22.46,22.48,22.33,22.33,344800.0,17.0121,17.0273,16.9137,16.9137,344800.0
2015-04-01 11:30:00,22.34,22.34,22.26,22.27,498600.0,16.9212,16.9212,16.8606,16.8682,498600.0
2015-04-01 12:00:00,22.28,22.3,22.24,22.3,432500.0,16.8758,16.8909,16.8455,16.8909,432500.0
2015-04-01 12:30:00,22.29,22.34,22.27,22.3,371300.0,16.8834,16.9212,16.8682,16.8909,371300.0
2015-04-01 13:00:00,22.3,22.31,22.24,22.28,370700.0,16.8909,16.8985,16.8455,16.8758,370700.0
2015-04-01 13:30:00,22.28,22.3,22.23,22.27,478300.0,16.8758,16.8909,16.8379,16.8682,478300.0
2015-04-01 14:00:00,22.27,22.28,22.2,22.22,390800.0,16.8682,16.8758,16.8152,16.8303,390800.0
2015-04-01 14:30:00,22.22,22.3,22.19,22.25,489000.0,16.8303,16.8909,16.8076,16.8531,489000.0
2015-04-01 15:00:00,22.26,22.28,22.22,22.23,593300.0,16.8606,16.8758,16.8303,16.8379,593300.0
2015-04-01 15:30:00,22.22,22.28,22.19,22.25,1771700.0,16.8303,16.8758,16.8076,16.8531,1771700.0
2015-04-02 09:30:00,22.21,22.39,22.07,22.39,1266900.0,16.8228,16.9591,16.7167,16.9591,1266900.0
2015-04-02 10:00:00,22.39,22.44,22.32,22.34,1151100.0,16.9591,16.997,16.9061,16.9212,1151100.0
2015-04-02 10:30:00,22.35,22.38,22.3,22.35,858200.0,16.9288,16.9515,16.8909,16.9288,858200.0
2015-04-02 11:00:00,22.35,22.43,22.34,22.38,468100.0,16.9288,16.9894,16.9212,16.9515,468100.0
2015-04-02 11:30:00,22.39,22.39,22.28,22.28,445000.0,16.9591,16.9591,16.8758,16.8758,445000.0
2015-04-02 12:00:00,22.28,22.36,22.26,22.35,269300.0,16.8758,16.9364,16.8606,16.9288,269300.0
2015-04-02 12:30:00,22.35,22.38,22.32,22.35,477800.0,16.9288,16.9515,16.9061,16.9288,477800.0
2015-04-02 13:00:00,22.35,22.4,22.35,22.37,261000.0,16.9288,16.9667,16.9288,16.944,261000.0
2015-04-02 13:30:00,22.37,22.37,22.32,22.35,322100.0,16.944,16.944,16.9061,16.9288,322100.0
2015-04-02 14:00:00,22.34,22.38,22.33,22.38,352400.0,16.9212,16.9515,16.9137,16.9515,352400.0
2015-04-02 14:30:00,22.38,22.41,22.34,22.34,672500.0,16.9515,16.9743,16.9212,16.9212,672500.0
2015-04-02 15:00:00,22.35,22.36,22.3,22.3,365400.0,16.9288,16.9364,16.8909,16.8909,365400.0
2015-04-02 15:30:00,22.3,22.36,22.29,22.32,1311800.0,16.8909,16.9364,16.8834,16.9061,1311800.0
2015-04-06 09:30:00,22.22,22.35,22.1,22.28,596100.0,16.8303,16.9288,16.7394,16.8758,596100.0
2015-04-06 10:00:00,22.28,22.44,22.25,22.38,728900.0,16.8758,16.997,16.8531,16.9515,728900.0
2015-04-06 10:30:00,22.38,22.41,22.34,22.36,602200.0,16.9515,16.9743,16.9212,16.9364,602200.0
2015-04-06 11:00:00,22.37,22.39,22.3,22.34,714500.0,16.944,16.9591,16.8909,16.9212,714500.0
2015-04-06 11:30:00,22.34,22.39,22.33,22.36,375000.0,16.9212,16.9591,16.9137,16.9364,375000.0
2015-04-06 12:00:00,22.37,22.39,22.34,22.38,604400.0,16.944,16.9591,16.9212,16.9515,604400.0
2015-04-06 12:30:00,22.38,22.4,22.34,22.38,360300.0,16.9515,16.9667,16.9212,16.9515,360300.0
2015-04-06 13:00:00,22.38,22.47,22.38,22.45,616600.0,16.9515,17.0197,16.9515,17.0046,616600.0
2015-04-06 13:30:00,22.45,22.46,22.37,22.41,678300.0,17.0046,17.0121,16.944,16.9743,678300.0
2015-04-06 14:00:00,22.41,22.44,22.39,22.42,288200.0,16.9743,16.997,16.9591,16.9818,288200.0
2015-04-06 14:30:00,22.42,22.47,22.42,22.46,690500.0,16.9818,17.0197,16.9818,17.0121,690500.0
2015-04-06 15:00:00,22.46,22.46,22.37,22.37,807300.0,17.0121,17.0121,16.944,16.944,807300.0
2015-04-06 15:30:00,22.38,22.43,22.36,22.37,1040300.0,16.9515,16.9894,16.9364,16.944,1040300.0
2015-04-07 09:30:00,22.37,22.38,22.08,22.09,963000.0,16.944,16.9515,16.7243,16.7319,963000.0
2015-04-07 10:00:00,22.09,22.12,22.06,22.1,742900.0,16.7319,16.7546,16.7092,16.7394,742900.0
2015-04-07 10:30:00,22.1,22.14,22.07,22.09,665200.0,16.7394,16.7697,16.7167,16.7319,665200.0
2015-04-07 11:00:00,22.1,22.13,22.09,22.13,456600.0,16.7394,16.7622,16.7319,16.7622,456600.0
2015-04-07 11:30:00,22.13,22.14,22.1,22.11,373100.0,16.7622,16.7697,16.7394,16.747,373100.0
2015-04-07 12:00:00,22.11,22.15,22.1,22.15,227600.0,16.747,16.7773,16.7394,16.7773,227600.0
2015-04-07 12:30:00,22.14,22.15,22.11,22.15,304200.0,16.7697,16.7773,16.747,16.7773,304200.0
2015-04-07 13:00:00,22.14,22.15,22.11,22.14,299500.0,16.7697,16.7773,16.747,16.7697,299500.0
2015-04-07 13:30:00,22.14,22.14,22.09,22.1,345500.0,16.7697,16.7697,16.7319,16.7394,345500.0
2015-04-07 14:00:00,22.11,22.12,22.07,22.12,263500.0,16.747,16.7546,16.7167,16.7546,263500.0
2015-04-07 14:30:00,22.12,22.14,22.1,22.13,392500.0,16.7546,16.7697,16.7394,16.7622,392500.0
2015-04-07 15:00:00,22.13,22.13,22.05,22.07,488000.0,16.7622,16.7622,16.7016,16.7167,488000.0
2015-04-07 15:30:00,22.07,22.07,21.97,21.99,1540300.0,16.7167,16.7167,16.641,16.6561,1540300.0
2015-04-08 09:30:00,22.04,22.07,21.76,21.9,1792400.0,16.694,16.7167,16.4819,16.588,1792400.0
2015-04-08 10:00:00,21.9,21.98,21.88,21.91,884500.0,16.588,16.6486,16.5728,16.5955,884500.0
2015-04-08 10:30:00,21.9,21.91,21.76,21.82,609500.0,16.588,16.5955,16.4819,16.5274,609500.0
2015-04-08 11:00:00,21.83,21.95,21.79,21.91,495100.0,16.5349,16.6258,16.5046,16.5955,495100.0
2015-04-08 11:30:00,21.92,22.02,21.89,22.02,626000.0,16.6031,16.6789,16.5804,16.6789,626000.0
2015-04-08 12:00:00,22.02,22.05,22.01,22.05,345900.0,16.6789,16.7016,16.6713,16.7016,345900.0
2015-04-08 12:30:00,22.04,22.11,22.01,22.11,391300.0,16.694,16.747,16.6713,16.747,391300.0
2015-04-08 13:00:00,22.1,22.13,22.1,22.13,424400.0,16.7394,16.7622,16.7394,16.7622,424400.0
2015-04-08 13:30:00,22.13,22.13,22.05,22.08,785600.0,16.7622,16.7622,16.7016,16.7243,785600.0
2015-04-08 14:00:00,22.08,22.18,22.02,22.12,1082000.0,16.7243,16.8,16.6789,16.7546,1082000.0
2015-04-08 14:30:00,22.11,22.13,22.04,22.05,447500.0,16.747,16.7622,16.694,16.7016,447500.0
2015-04-08 15:00:00,22.06,22.11,22.05,22.07,601500.0,16.7092,16.747,16.7016,16.7167,601500.0
2015-04-08 15:30:00,22.07,22.11,22.03,22.05,1493500.0,16.7167,16.747,16.6864,16.7016,1493500.0
2015-04-09 09:30:00,22.04,22.2,22.03,22.09,693000.0,16.694,16.8152,16.6864,16.7319,693000.0
2015-04-09 10:00:00,22.09,22.18,22.03,22.18,688800.0,16.7319,16.8,16.6864,16.8,688800.0
2015-04-09 10:30:00,22.18,22.19,22.05,22.09,442400.0,16.8,16.8076,16.7016,16.7319,442400.0
2015-04-09 11:00:00,22.08,22.09,22.01,22.06,292400.0,16.7243,16.7319,16.6713,16.7092,292400.0
2015-04-09 11:30:00,22.05,22.13,22.04,22.1,239500.0,16.7016,16.7622,16.694,16.7394,239500.0
2015-04-09 12:00:00,22.1,22.15,22.1,22.13,292000.0,16.7394,16.7773,16.7394,16.7622,292000.0
2015-04-09 12:30:00,22.14,22.19,22.13,22.18,300300.0,16.7697,16.8076,16.7622,16.8,300300.0
2015-04-09 13:00:00,22.19,22.2,22.14,22.18,332000.0,16.8076,16.8152,16.7697,16.8,332000.0
2015-04-09 13:30:00,22.19,22.19,22.12,22.14,326800.0,16.8076,16.8076,16.7546,16.7697,326800.0
2015-04-09 14:00:00,22.14,22.16,22.12,22.14,328500.0,16.7697,16.7849,16.7546,16.7697,328500.0
2015-04-09 14:30:00,22.14,22.21,22.13,22.19,533700.0,16.7697,16.8228,16.7622,16.8076,533700.0
2015-04-09 15:00:00,22.19,22.28,22.18,22.25,1063700.0,16.8076,16.8758,16.8,16.8531,1063700.0
2015-04-09 15:30:00,22.25,22.28,22.2,22.25,1732200.0,16.8531,16.8758,16.8152,16.8531,1732200.0
2015-04-10 09:30:00,22.28,22.36,22.19,22.24,769700.0,16.8758,16.9364,16.8076,16.8455,769700.0
2015-04-10 10:00:00,22.25,22.37,22.23,22.35,568400.0,16.8531,16.944,16.8379,16.9288,568400.0
2015-04-10 10:30:00,22.35,22.39,22.34,22.36,393200.0,16.9288,16.9591,16.9212,16.9364,393200.0
2015-04-10 11:00:00,22.36,22.39,22.35,22.37,217700.0,16.9364,16.9591,16.9288,16.944,217700.0
2015-04-10 11:30:00,22.38,22.39,22.35,22.35,310600.0,16.9515,16.9591,16.9288,16.9288,310600.0
2015-04-10 12:00:00,22.36,22.4,22.35,22.37,269300.0,16.9364,16.9667,16.9288,16.944,269300.0
2015-04-10 12:30:00,22.37,22.39,22.31,22.33,426700.0,16.944,16.9591,16.8985,16.9137,426700.0
2015-04-10 13:00:00,22.34,22.38,22.34,22.37,397400.0,16.9212,16.9515,16.9212,16.944,397400.0
2015-04-10 13:30:00,22.37,22.38,22.36,22.37,369000.0,16.944,16.9515,16.9364,16.944,369000.0
2015-04-10 14:00:00,22.37,22.4,22.36,22.38,420800.0,16.944,16.9667,16.9364,16.9515,420800.0
2015-04-10 14:30:00,22.38,22.4,22.36,22.39,311600.0,16.9515,16.9667,16.9364,16.9591,311600.0
2015-04-10 15:00:00,22.4,22.41,22.38,22.41,656200.0,16.9667,16.9743,16.9515,16.9743,656200.0
2015-04-10 15:30:00,22.41,22.43,22.39,22.41,951100.0,16.9743,16.9894,16.9591,16.9743,951100.0
2015-04-13 09:30:00,22.47,22.72,22.47,22.65,1310400.0,17.0197,17.2091,17.0197,17.156,1310400.0
2015-04-13 10:00:00,22.64,22.65,22.55,22.58,407700.0,17.1485,17.156,17.0803,17.103,407700.0
2015-04-13 10:30:00,22.59,22.59,22.44,22.45,397800.0,17.1106,17.1106,16.997,17.0046,397800.0
2015-04-13 11:00:00,22.46,22.53,22.45,22.5,201900.0,17.0121,17.0651,17.0046,17.0424,201900.0
2015-04-13 11:30:00,22.51,22.58,22.5,22.51,291000.0,17.05,17.103,17.0424,17.05,291000.0
2015-04-13 12:00:00,22.52,22.52,22.45,22.46,196900.0,17.0576,17.0576,17.0046,17.0121,196900.0
2015-04-13 12:30:00,22.45,22.5,22.45,22.46,221200.0,17.0046,17.0424,17.0046,17.0121,221200.0
2015-04-13 13:00:00,22.46,22.46,22.37,22.38,313700.0,17.0121,17.0121,16.944,16.9515,313700.0
2015-04-13 13:30:00,22.38,22.42,22.33,22.39,277400.0,16.9515,16.9818,16.9137,16.9591,277400.0
2015-04-13 14:00:00,22.38,22.41,22.33,22.39,196300.0,16.9515,16.9743,16.9137,16.9591,196300.0
2015-04-13 14:30:00,22.39,22.45,22.37,22.42,224000.0,16.9591,17.0046,16.944,16.9818,224000.0
2015-04-13 15:00:00,22.42,22.45,22.36,22.36,256900.0,16.9818,17.0046,16.9364,16.9364,256900.0
2015-04-13 15:30:00,22.37,22.43,22.36,22.37,848100.0,16.944,16.9894,16.9364,16.944,848100.0
2015-04-14 09:30:00,22.39,22.49,22.25,22.27,796300.0,16.9591,17.0349,16.8531,16.8682,796300.0
2015-04-14 10:00:00,22.27,22.28,22.08,22.22,518500.0,16.8682,16.8758,16.7243,16.8303,518500.0
2015-04-14 10:30:00,22.22,22.34,22.19,22.3,280900.0,16.8303,16.9212,16.8076,16.8909,280900.0
2015-04-14 11:00:00,22.3,22.42,22.29,22.41,234100.0,16.8909,16.9818,16.8834,16.9743,234100.0
2015-04-14 11:30:00,22.4,22.42,22.35,22.38,168300.0,16.9667,16.9818,16.9288,16.9515,168300.0
2015-04-14 12:00:00,22.37,22.39,22.35,22.37,151000.0,16.944,16.9591,16.9288,16.944,151000.0
2015-04-14 12:30:00,22.37,22.38,22.31,22.31,247600.0,16.944,16.9515,16.8985,16.8985,247600.0
2015-04-14 13:00:00,22.31,22.32,22.26,22.28,226000.0,16.8985,16.9061,16.8606,16.8758,226000.0
2015-04-14 13:30:00,22.28,22.34,22.27,22.34,156800.0,16.8758,16.9212,16.8682,16.9212,156800.0
2015-04-14 14:00:00,22.34,22.37,22.28,22.37,230000.0,16.9212,16.944,16.8758,16.944,230000.0
2015-04-14 14:30:00,22.37,22.37,22.3,22.34,396700.0,16.944,16.944,16.8909,16.9212,396700.0
2015-04-14 15:00:00,22.33,22.39,22.33,22.39,408900.0,16.9137,16.9591,16.9137,16.9591,408900.0
2015-04-14 15:30:00,22.39,22.41,22.32,22.34,1257300.0,16.9591,16.9743,16.9061,16.9212,1257300.0
2015-04-15 09:30:00,22.43,22.58,22.42,22.47,1064900.0,16.9894,17.103,16.9818,17.0197,1064900.0
2015-04-15 10:00:00,22.47,22.5,22.4,22.44,420600.0,17.0197,17.0424,16.9667,16.997,420600.0
2015-04-15 10:30:00,22.44,22.48,22.39,22.43,366800.0,16.997,17.0273,16.9591,16.9894,366800.0
2015-04-15 11:00:00,22.44,22.46,22.38,22.41,224300.0,16.997,17.0121,16.9515,16.9743,224300.0
2015-04-15 11:30:00,22.4,22.49,22.36,22.47,274400.0,16.9667,17.0349,16.9364,17.0197,274400.0
2015-04-15 12:00:00,22.46,22.47,22.4,22.42,212700.0,17.0121,17.0197,16.9667,16.9818,212700.0
2015-04-15 12:30:00,22.42,22.43,22.4,22.41,203200.0,16.9818,16.9894,16.9667,16.9743,203200.0
2015-04-15 13:00:00,22.42,22.44,22.4,22.43,211000.0,16.9818,16.997,16.9667,16.9894,211000.0
2015-04-15 13:30:00,22.43,22.45,22.42,22.44,195600.0,16.9894,17.0046,16.9818,16.997,195600.0
2015-04-15 14:00:00,22.44,22.5,22.43,22.46,318700.0,16.997,17.0424,16.9894,17.0121,318700.0
2015-04-15 14:30:00,22.46,22.47,22.44,22.46,361700.0,17.0121,17.0197,16.997,17.0121,361700.0
2015-04-15 15:00:00,22.45,22.47,22.43,22.44,398400.0,17.0046,17.0197,16.9894,16.997,398400.0
2015-04-15 15:30:00,22.44,22.46,22.32,22.34,1448000.0,16.997,17.0121,16.9061,16.9212,1448000.0
2015-04-16 09:30:00,22.3,22.46,22.25,22.42,670100.0,16.8909,17.0121,16.8531,16.9818,670100.0
2015-04-16 10:00:00,22.41,22.49,22.37,22.48,476200.0,16.9743,17.0349,16.944,17.0273,476200.0
2015-04-16 10:30:00,22.48,22.57,22.45,22.53,550400.0,17.0273,17.0954,17.0046,17.0651,550400.0
2015-04-16 11:00:00,22.53,22.58,22.49,22.58,499200.0,17.0651,17.103,17.0349,17.103,499200.0
2015-04-16 11:30:00,22.58,22.61,22.54,22.61,429000.0,17.103,17.1257,17.0727,17.1257,429000.0
2015-04-16 12:00:00,22.61,22.64,22.6,22.63,341900.0,17.1257,17.1485,17.1182,17.1409,341900.0
2015-04-16 12:30:00,22.64,22.64,22.6,22.61,581500.0,17.1485,17.1485,17.1182,17.1257,581500.0
2015-04-16 13:00:00,22.61,22.63,22.58,22.59,411600.0,17.1257,17.1409,17.103,17.1106,411600.0
2015-04-16 13:30:00,22.59,22.68,22.58,22.66,325500.0,17.1106,17.1788,17.103,17.1636,325500.0
2015-04-16 14:00:00,22.67,22.75,22.66,22.73,668900.0,17.1712,17.2318,17.1636,17.2166,668900.0
2015-04-16 14:30:00,22.74,22.74,22.69,22.7,484400.0,17.2242,17.2242,17.1863,17.1939,484400.0
2015-04-16 15:00:00,22.7,22.7,22.62,22.69,667100.0,17.1939,17.1939,17.1333,17.1863,667100.0
2015-04-16 15:30:00,22.69,22.72,22.65,22.65,1616300.0,17.1863,17.2091,17.156,17.156,1616300.0
2015-04-17 09:30:00,22.43,22.44,22.22,22.22,1147100.0,16.9894,16.997,16.8303,16.8303,1147100.0
2015-04-17 10:00:00,22.23,22.26,22.1,22.12,480600.0,16.8379,16.8606,16.7394,16.7546,480600.0
2015-04-17 10:30:00,22.12,22.21,22.11,22.16,394500.0,16.7546,16.8228,16.747,16.7849,394500.0
2015-04-17 11:00:00,22.16,22.22,22.1,22.21,323400.0,16.7849,16.8303,16.7394,16.8228,323400.0
2015-04-17 11:30:00,22.21,22.23,22.13,22.2,300800.0,16.8228,16.8379,16.7622,16.8152,300800.0
2015-04-17 12:00:00,22.21,22.23,22.19,22.2,227100.0,16.8228,16.8379,16.8076,16.8152,227100.0
2015-04-17 12:30:00,22.2,22.24,22.19,22.23,315500.0,16.8152,16.8455,16.8076,16.8379,315500.0
2015-04-17 13:00:00,22.23,22.26,22.22,22.23,262000.0,16.8379,16.8606,16.8303,16.8379,262000.0
2015-04-17 13:30:00,22.23,22.25,22.18,22.23,815600.0,16.8379,16.8531,16.8,16.8379,815600.0
2015-04-17 14:00:00,22.22,22.24,22.16,22.19,386700.0,16.8303,16.8455,16.7849,16.8076,386700.0
2015-04-17 14:30:00,22.19,22.36,22.17,22.36,958900.0,16.8076,16.9364,16.7925,16.9364,958900.0
2015-04-17 15:00:00,22.36,22.46,22.35,22.44,1013300.0,16.9364,17.0121,16.9288,16.997,1013300.0
2015-04-17 15:30:00,22.44,22.46,22.38,22.45,1955100.0,16.997,17.0121,16.9515,17.0046,1955100.0
2015-04-20 09:30:00,22.58,22.81,22.53,22.77,601000.0,17.103,17.2772,17.0651,17.2469,601000.0
2015-04-20 10:00:00,22.77,22.78,22.71,22.73,345500.0,17.2469,17.2545,17.2015,17.2166,345500.0
2015-04-20 10:30:00,22.73,22.88,22.72,22.88,339500.0,17.2166,17.3303,17.2091,17.3303,339500.0
2015-04-20 11:00:00,22.88,22.92,22.84,22.87,311700.0,17.3303,17.3605,17.3,17.3227,311700.0
2015-04-20 11:30:00,22.88,22.88,22.81,22.85,231500.0,17.3303,17.3303,17.2772,17.3075,231500.0
2015-04-20 12:00:00,22.85,22.87,22.82,22.86,226900.0,17.3075,17.3227,17.2848,17.3151,226900.0
2015-04-20 12:30:00,22.86,22.86,22.82,22.83,222800.0,17.3151,17.3151,17.2848,17.2924,222800.0
2015-04-20 13:00:00,22.82,22.87,22.79,22.8,399600.0,17.2848,17.3227,17.2621,17.2697,399600.0
2015-04-20 13:30:00,22.79,22.8,22.74,22.74,372000.0,17.2621,17.2697,17.2242,17.2242,372000.0
2015-04-20 14:00:00,22.74,22.8,22.68,22.8,367200.0,17.2242,17.2697,17.1788,17.2697,367200.0
2015-04-20 14:30:00,22.8,22.8,22.72,22.78,370800.0,17.2697,17.2697,17.2091,17.2545,370800.0
2015-04-20 15:00:00,22.78,22.83,22.75,22.75,441400.0,17.2545,17.2924,17.2318,17.2318,441400.0
2015-04-20 15:30:00,22.75,22.78,22.68,22.68,1377600.0,17.2318,17.2545,17.1788,17.1788,1377600.0
2015-04-21 09:30:00,22.86,22.9,22.58,22.6,1271500.0,17.3151,17.3454,17.103,17.1182,1271500.0
2015-04-21 10:00:00,22.61,22.8,22.56,22.68,1053800.0,17.1257,17.2697,17.0879,17.1788,1053800.0
2015-04-21 10:30:00,22.68,22.69,22.54,22.56,555100.0,17.1788,17.1863,17.0727,17.0879,555100.0
2015-04-21 11:00:00,22.56,22.58,22.51,22.52,361700.0,17.0879,17.103,17.05,17.0576,361700.0
2015-04-21 11:30:00,22.52,22.53,22.4,22.47,447300.0,17.0576,17.0651,16.9667,17.0197,447300.0
2015-04-21 12:00:00,22.47,22.5,22.46,22.5,199000.0,17.0197,17.0424,17.0121,17.0424,199000.0
2015-04-21 12:30:00,22.5,22.5,22.44,22.45,237600.0,17.0424,17.0424,16.997,17.0046,237600.0
2015-04-21 13:00:00,22.46,22.55,22.45,22.53,299700.0,17.0121,17.0803,17.0046,17.0651,299700.0
2015-04-21 13:30:00,22.53,22.58,22.45,22.45,423800.0,17.0651,17.103,17.0046,17.0046,423800.0
2015-04-21 14:00:00,22.45,22.56,22.45,22.56,593500.0,17.0046,17.0879,17.0046,17.0879,593500.0
2015-04-21 14:30:00,22.56,22.65,22.55,22.64,608000.0,17.0879,17.156,17.0803,17.1485,608000.0
2015-04-21 15:00:00,22.65,22.65,22.58,22.6,396900.0,17.156,17.156,17.103,17.1182,396900.0
2015-04-21 15:30:00,22.6,22.64,22.58,22.62,1090700.0,17.1182,17.1485,17.103,17.1333,1090700.0
2015-04-22 09:30:00,22.5,22.59,22.17,22.23,1356900.0,17.0424,17.1106,16.7925,16.8379,1356900.0
2015-04-22 10:00:00,22.24,22.25,22.05,22.19,1010700.0,16.8455,16.8531,16.7016,16.8076,1010700.0
2015-04-22 10:30:00,22.19,22.31,22.17,22.3,594000.0,16.8076,16.8985,16.7925,16.8909,594000.0
2015-04-22 11:00:00,22.3,22.33,22.19,22.21,405900.0,16.8909,16.9137,16.8076,16.8228,405900.0
2015-04-22 11:30:00,22.21,22.3,22.19,22.23,367400.0,16.8228,16.8909,16.8076,16.8379,367400.0
2015-04-22 12:00:00,22.24,22.28,22.19,22.26,252700.0,16.8455,16.8758,16.8076,16.8606,252700.0
2015-04-22 12:30:00,22.27,22.28,22.2,22.24,309300.0,16.8682,16.8758,16.8152,16.8455,309300.0
2015-04-22 13:00:00,22.24,22.34,22.22,22.3,318700.0,16.8455,16.9212,16.8303,16.8909,318700.0
2015-04-22 13:30:00,22.3,22.4,22.3,22.37,235500.0,16.8909,16.9667,16.8909,16.944,235500.0
2015-04-22 14:00:00,22.37,22.4,22.36,22.37,270900.0,16.944,16.9667,16.9364,16.944,270900.0
2015-04-22 14:30:00,22.38,22.39,22.34,22.38,233700.0,16.9515,16.9591,16.9212,16.9515,233700.0
2015-04-22 15:00:00,22.37,22.46,22.37,22.45,508300.0,16.944,17.0121,16.944,17.0046,508300.0
2015-04-22 15:30:00,22.45,22.46,22.39,22.43,999000.0,17.0046,17.0121,16.9591,16.9894,999000.0
2015-04-23 09:30:00,22.36,22.53,22.36,22.47,1054500.0,16.9364,17.0651,16.9364,17.0197,1054500.0
2015-04-23 10:00:00,22.46,22.58,22.43,22.46,761300.0,17.0121,17.103,16.9894,17.0121,761300.0
2015-04-23 10:30:00,22.45,22.55,22.45,22.52,438000.0,17.0046,17.0803,17.0046,17.0576,438000.0
2015-04-23 11:00:00,22.51,22.61,22.51,22.57,590500.0,17.05,17.1257,17.05,17.0954,590500.0
2015-04-23 11:30:00,22.57,22.84,22.55,22.8,877900.0,17.0954,17.3,17.0803,17.2697,877900.0
2015-04-23 12:00:00,22.8,22.92,22.79,22.92,633400.0,17.2697,17.3605,17.2621,17.3605,633400.0
2015-04-23 12:30:00,22.92,22.96,22.82,22.96,745600.0,17.3605,17.3908,17.2848,17.3908,745600.0
2015-04-23 13:00:00,22.96,22.98,22.88,22.9,440500.0,17.3908,17.406,17.3303,17.3454,440500.0
2015-04-23 13:30:00,22.89,22.91,22.85,22.9,343400.0,17.3378,17.353,17.3075,17.3454,343400.0
2015-04-23 14:00:00,22.9,22.94,22.87,22.94,425900.0,17.3454,17.3757,17.3227,17.3757,425900.0
2015-04-23 14:30:00,22.94,22.95,22.9,22.92,452700.0,17.3757,17.3833,17.3454,17.3605,452700.0
2015-04-23 15:00:00,22.93,22.95,22.87,22.9,544300.0,17.3681,17.3833,17.3227,17.3454,544300.0
2015-04-23 15:30:00,22.89,22.95,22.79,22.79,1160300.0,17.3378,17.3833,17.2621,17.2621,1160300.0
2015-04-24 09:30:00,22.85,22.87,22.61,22.71,700600.0,17.3075,17.3227,17.1257,17.2015,700600.0
2015-04-24 10:00:00,22.7,22.71,22.5,22.57,474200.0,17.1939,17.2015,17.0424,17.0954,474200.0
2015-04-24 10:30:00,22.56,22.58,22.54,22.55,456300.0,17.0879,17.103,17.0727,17.0803,456300.0
2015-04-24 11:00:00,22.55,22.59,22.54,22.55,295200.0,17.0803,17.1106,17.0727,17.0803,295200.0
2015-04-24 11:30:00,22.56,22.56,22.48,22.5,283400.0,17.0879,17.0879,17.0273,17.0424,283400.0
2015-04-24 12:00:00,22.5,22.52,22.48,22.48,257800.0,17.0424,17.0576,17.0273,17.0273,257800.0
2015-04-24 12:30:00,22.49,22.52,22.48,22.49,189800.0,17.0349,17.0576,17.0273,17.0349,189800.0
2015-04-24 13:00:00,22.49,22.52,22.45,22.46,340400.0,17.0349,17.0576,17.0046,17.0121,340400.0
2015-04-24 13:30:00,22.47,22.49,22.44,22.45,250000.0,17.0197,17.0349,16.997,17.0046,250000.0
2015-04-24 14:00:00,22.45,22.51,22.44,22.51,350400.0,17.0046,17.05,16.997,17.05,350400.0
2015-04-24 14:30:00,22.51,22.51,22.44,22.46,267200.0,17.05,17.05,16.997,17.0121,267200.0
2015-04-24 15:00:00,22.46,22.5,22.44,22.47,381300.0,17.0121,17.0424,16.997,17.0197,381300.0
2015-04-24 15:30:00,22.48,22.52,22.46,22.51,1319900.0,17.0273,17.0576,17.0121,17.05,1319900.0
2015-04-27 09:30:00,22.56,22.72,22.42,22.7,949800.0,17.0879,17.2091,16.9818,17.1939,949800.0
2015-04-27 10:00:00,22.71,22.75,22.62,22.73,745300.0,17.2015,17.2318,17.1333,17.2166,745300.0
2015-04-27 10:30:00,22.73,22.8,22.72,22.73,844100.0,17.2166,17.2697,17.2091,17.2166,844100.0
2015-04-27 11:00:00,22.72,22.73,22.62,22.62,389200.0,17.2091,17.2166,17.1333,17.1333,389200.0
2015-04-27 11:30:00,22.62,22.73,22.55,22.56,620600.0,17.1333,17.2166,17.0803,17.0879,620600.0
2015-04-27 12:00:00,22.55,22.56,22.51,22.54,534600.0,17.0803,17.0879,17.05,17.0727,534600.0
2015-04-27 12:30:00,22.54,22.54,22.38,22.41,768400.0,17.0727,17.0727,16.9515,16.9743,768400.0
2015-04-27 13:00:00,22.41,22.43,22.38,22.43,551000.0,16.9743,16.9894,16.9515,16.9894,551000.0
2015-04-27 13:30:00,22.43,22.5,22.4,22.41,731100.0,16.9894,17.0424,16.9667,16.9743,731100.0
2015-04-27 14:00:00,22.41,22.44,22.33,22.44,467900.0,16.9743,16.997,16.9137,16.997,467900.0
2015-04-27 14:30:00,22.44,22.44,22.35,22.38,580100.0,16.997,16.997,16.9288,16.9515,580100.0
2015-04-27 15:00:00,22.38,22.4,22.3,22.33,868600.0,16.9515,16.9667,16.8909,16.9137,868600.0
2015-04-27 15:30:00,22.34,22.38,22.31,22.38,2601100.0,16.9212,16.9515,16.8985,16.9515,2601100.0
2015-04-28 09:30:00,22.3,22.36,21.77,21.98,2189000.0,16.8909,16.9364,16.4895,16.6486,2189000.0
2015-04-28 10:00:00,21.97,22.12,21.76,21.92,1656600.0,16.641,16.7546,16.4819,16.6031,1656600.0
2015-04-28 10:30:00,21.92,22.03,21.89,22.01,1015900.0,16.6031,16.6864,16.5804,16.6713,1015900.0
2015-04-28 11:00:00,22.01,22.13,21.96,22.13,594100.0,16.6713,16.7622,16.6334,16.7622,594100.0
2015-04-28 11:30:00,22.13,22.19,22.01,22.03,818600.0,16.7622,16.8076,16.6713,16.6864,818600.0
2015-04-28 12:00:00,22.03,22.04,21.86,21.91,799200.0,16.6864,16.694,16.5577,16.5955,799200.0
2015-04-28 12:30:00,21.9,22.07,21.84,21.98,837600.0,16.588,16.7167,16.5425,16.6486,837600.0
2015-04-28 13:00:00,21.98,22.02,21.94,21.98,672300.0,16.6486,16.6789,16.6183,16.6486,672300.0
2015-04-28 13:30:00,21.98,22.09,21.96,22.05,523400.0,16.6486,16.7319,16.6334,16.7016,523400.0
2015-04-28 14:00:00,22.05,22.09,21.95,22.05,622700.0,16.7016,16.7319,16.6258,16.7016,622700.0
2015-04-28 14:30:00,22.05,22.1,22.01,22.07,658100.0,16.7016,16.7394,16.6713,16.7167,658100.0
2015-04-28 15:00:00,22.07,22.07,21.97,22.02,1079000.0,16.7167,16.7167,16.641,16.6789,1079000.0
2015-04-28 15:30:00,22.03,22.14,21.99,22.09,3766600.0,16.6864,16.7697,16.6561,16.7319,3766600.0
2015-04-29 09:30:00,21.77,21.78,21.33,21.39,2821900.0,16.4895,16.4971,16.1562,16.2017,2821900.0
2015-04-29 10:00:00,21.39,21.46,20.93,20.94,2857700.0,16.2017,16.2547,15.8532,15.8608,2857700.0
2015-04-29 10:30:00,20.95,21.19,20.87,20.95,2225900.0,15.8684,16.0502,15.8078,15.8684,2225900.0
2015-04-29 11:00:00,20.95,21.1,20.94,21.03,1154800.0,15.8684,15.982,15.8608,15.929,1154800.0
2015-04-29 11:30:00,21.03,21.2,21.02,21.19,1295400.0,15.929,16.0578,15.9214,16.0502,1295400.0
2015-04-29 12:00:00,21.18,21.2,21.12,21.19,1500000.0,16.0426,16.0578,15.9972,16.0502,1500000.0
2015-04-29 12:30:00,21.19,21.2,21.12,21.18,1279200.0,16.0502,16.0578,15.9972,16.0426,1279200.0
2015-04-29 13:00:00,21.18,21.2,21.12,21.18,1087800.0,16.0426,16.0578,15.9972,16.0426,1087800.0
2015-04-29 13:30:00,21.17,21.33,21.16,21.32,854800.0,16.035,16.1562,16.0275,16.1486,854800.0
2015-04-29 14:00:00,21.32,21.42,21.23,21.37,1205500.0,16.1486,16.2244,16.0805,16.1865,1205500.0
2015-04-29 14:30:00,21.38,21.46,21.3,21.3,1014100.0,16.1941,16.2547,16.1335,16.1335,1014100.0
2015-04-29 15:00:00,21.31,21.37,21.21,21.32,1071800.0,16.1411,16.1865,16.0653,16.1486,1071800.0
2015-04-29 15:30:00,21.33,21.39,21.29,21.35,2456700.0,16.1562,16.2017,16.1259,16.1714,2456700.0
2015-04-30 09:30:00,21.28,21.44,21.1,21.2,1334100.0,16.1183,16.2395,15.982,16.0578,1334100.0
2015-04-30 10:00:00,21.2,21.2,21.0,21.04,1242300.0,16.0578,16.0578,15.9063,15.9366,1242300.0
2015-04-30 10:30:00,21.04,21.19,21.0,21.17,872100.0,15.9366,16.0502,15.9063,16.035,872100.0
2015-04-30 11:00:00,21.17,21.28,21.12,21.13,677000.0,16.035,16.1183,15.9972,16.0047,677000.0
2015-04-30 11:30:00,21.13,21.2,21.0,21.01,566900.0,16.0047,16.0578,15.9063,15.9138,566900.0
2015-04-30 12:00:00,21.01,21.11,21.0,21.05,640800.0,15.9138,15.9896,15.9063,15.9441,640800.0
2015-04-30 12:30:00,21.06,21.07,21.0,21.05,691800.0,15.9517,15.9593,15.9063,15.9441,691800.0
2015-04-30 13:00:00,21.05,21.1,21.01,21.06,578300.0,15.9441,15.982,15.9138,15.9517,578300.0
2015-04-30 13:30:00,21.05,21.09,21.02,21.04,528600.0,15.9441,15.9744,15.9214,15.9366,528600.0
2015-04-30 14:00:00,21.05,21.06,20.92,20.94,668700.0,15.9441,15.9517,15.8457,15.8608,668700.0
2015-04-30 14:30:00,20.94,20.96,20.87,20.87,1015700.0,15.8608,15.876,15.8078,15.8078,1015700.0
2015-04-30 15:00:00,20.87,20.9,20.7,20.87,1638300.0,15.8078,15.8305,15.679,15.8078,1638300.0
2015-04-30 15:30:00,20.88,20.99,20.87,20.91,2677200.0,15.8154,15.8987,15.8078,15.8381,2677200.0
2015-05-01 09:30:00,21.02,21.21,21.02,21.15,927500.0,15.9214,16.0653,15.9214,16.0199,927500.0
2015-05-01 10:00:00,21.14,21.27,21.13,21.24,623600.0,16.0123,16.1108,16.0047,16.088,623600.0
2015-05-01 10:30:00,21.24,21.28,21.14,21.17,650100.0,16.088,16.1183,16.0123,16.035,650100.0
2015-05-01 11:00:00,21.17,21.27,21.17,21.25,538700.0,16.035,16.1108,16.035,16.0956,538700.0
2015-05-01 11:30:00,21.25,21.27,21.17,21.23,579300.0,16.0956,16.1108,16.035,16.0805,579300.0
2015-05-01 12:00:00,21.23,21.26,21.19,21.26,412800.0,16.0805,16.1032,16.0502,16.1032,412800.0
2015-05-01 12:30:00,21.26,21.26,21.2,21.23,345800.0,16.1032,16.1032,16.0578,16.0805,345800.0
2015-05-01 13:00:00,21.23,21.26,21.18,21.26,430500.0,16.0805,16.1032,16.0426,16.1032,430500.0
2015-05-01 13:30:00,21.26,21.33,21.23,21.32,521800.0,16.1032,16.1562,16.0805,16.1486,521800.0
2015-05-01 14:00:00,21.32,21.36,21.29,21.36,520700.0,16.1486,16.1789,16.1259,16.1789,520700.0
2015-05-01 14:30:00,21.36,21.36,21.29,21.3,547900.0,16.1789,16.1789,16.1259,16.1335,547900.0
2015-05-01 15:00:00,21.31,21.35,21.29,21.33,682200.0,16.1411,16.1714,16.1259,16.1562,682200.0
2015-05-01 15:30:00,21.33,21.45,21.32,21.43,2380100.0,16.1562,16.2471,16.1486,16.232,2380100.0
2015-05-04 09:30:00,21.5,21.62,21.45,21.6,814200.0,16.285,16.3759,16.2471,16.3607,814200.0
2015-05-04 10:00:00,21.6,21.6,21.46,21.53,421400.0,16.3607,16.3607,16.2547,16.3077,421400.0
2015-05-04 10:30:00,21.53,21.54,21.44,21.48,403800.0,16.3077,16.3153,16.2395,16.2698,403800.0
2015-05-04 11:00:00,21.48,21.51,21.45,21.48,300500.0,16.2698,16.2926,16.2471,16.2698,300500.0
2015-05-04 11:30:00,21.48,21.48,21.42,21.47,241000.0,16.2698,16.2698,16.2244,16.2623,241000.0
2015-05-04 12:00:00,21.47,21.49,21.45,21.47,251000.0,16.2623,16.2774,16.2471,16.2623,251000.0
2015-05-04 12:30:00,21.47,21.49,21.45,21.46,216300.0,16.2623,16.2774,16.2471,16.2547,216300.0
2015-05-04 13:00:00,21.47,21.51,21.45,21.46,409600.0,16.2623,16.2926,16.2471,16.2547,409600.0
2015-05-04 13:30:00,21.46,21.46,21.42,21.45,350900.0,16.2547,16.2547,16.2244,16.2471,350900.0
2015-05-04 14:00:00,21.45,21.48,21.43,21.45,248300.0,16.2471,16.2698,16.232,16.2471,248300.0
2015-05-04 14:30:00,21.46,21.49,21.44,21.45,346100.0,16.2547,16.2774,16.2395,16.2471,346100.0
2015-05-04 15:00:00,21.45,21.49,21.42,21.48,563200.0,16.2471,16.2774,16.2244,16.2698,563200.0
2015-05-04 15:30:00,21.47,21.49,21.41,21.43,1190700.0,16.2623,16.2774,16.2168,16.232,1190700.0
2015-05-05 09:30:00,21.35,21.43,21.21,21.21,658200.0,16.1714,16.232,16.0653,16.0653,658200.0
2015-05-05 10:00:00,21.22,21.23,21.09,21.14,729000.0,16.0729,16.0805,15.9744,16.0123,729000.0
2015-05-05 10:30:00,21.14,21.17,21.03,21.07,879700.0,16.0123,16.035,15.929,15.9593,879700.0
2015-05-05 11:00:00,21.07,21.07,20.93,20.95,953400.0,15.9593,15.9593,15.8532,15.8684,953400.0
2015-05-05 11:30:00,20.95,21.0,20.92,20.95,591300.0,15.8684,15.9063,15.8457,15.8684,591300.0
2015-05-05 12:00:00,20.96,20.97,20.91,20.93,468700.0,15.876,15.8835,15.8381,15.8532,468700.0
2015-05-05 12:30:00,20.92,20.93,20.86,20.87,525900.0,15.8457,15.8532,15.8002,15.8078,525900.0
2015-05-05 13:00:00,20.87,20.88,20.78,20.82,651700.0,15.8078,15.8154,15.7396,15.7699,651700.0
2015-05-05 13:30:00,20.81,20.83,20.77,20.8,462300.0,15.7623,15.7775,15.7321,15.7548,462300.0
2015-05-05 14:00:00,20.8,20.81,20.75,20.8,689300.0,15.7548,15.7623,15.7169,15.7548,689300.0
2015-05-05 14:30:00,20.79,20.81,20.71,20.75,622400.0,15.7472,15.7623,15.6866,15.7169,622400.0
2015-05-05 15:00:00,20.74,20.82,20.7,20.81,784000.0,15.7093,15.7699,15.679,15.7623,784000.0
2015-05-05 15:30:00,20.82,20.84,20.79,20.79,2104900.0,15.7699,15.7851,15.7472,15.7472,2104900.0
2015-05-06 09:30:00,20.87,20.95,20.59,20.61,1609200.0,15.8078,15.8684,15.5957,15.6109,1609200.0
2015-05-06 10:00:00,20.61,20.9,20.6,20.89,1013600.0,15.6109,15.8305,15.6033,15.8229,1013600.0
2015-05-06 10:30:00,20.89,21.03,20.86,20.97,785400.0,15.8229,15.929,15.8002,15.8835,785400.0
2015-05-06 11:00:00,20.98,21.02,20.8,20.89,1122200.0,15.8911,15.9214,15.7548,15.8229,1122200.0
2015-05-06 11:30:00,20.89,21.01,20.88,20.99,592500.0,15.8229,15.9138,15.8154,15.8987,592500.0
2015-05-06 12:00:00,20.99,20.99,20.89,20.91,378900.0,15.8987,15.8987,15.8229,15.8381,378900.0
2015-05-06 12:30:00,20.92,20.95,20.89,20.93,498600.0,15.8457,15.8684,15.8229,15.8532,498600.0
2015-05-06 13:00:00,20.93,20.95,20.86,20.92,722000.0,15.8532,15.8684,15.8002,15.8457,722000.0
2015-05-06 13:30:00,20.92,20.95,20.91,20.93,713800.0,15.8457,15.8684,15.8381,15.8532,713800.0
2015-05-06 14:00:00,20.93,20.98,20.92,20.98,802600.0,15.8532,15.8911,15.8457,15.8911,802600.0
2015-05-06 14:30:00,20.98,20.99,20.94,20.99,1058900.0,15.8911,15.8987,15.8608,15.8987,1058900.0
2015-05-06 15:00:00,20.99,21.0,20.93,20.99,741900.0,15.8987,15.9063,15.8532,15.8987,741900.0
2015-05-06 15:30:00,20.99,21.09,20.98,21.07,2029700.0,15.8987,15.9744,15.8911,15.9593,2029700.0
2015-05-07 09:30:00,21.04,21.05,20.9,20.96,1206100.0,15.9366,15.9441,15.8305,15.876,1206100.0
2015-05-07 10:00:00,20.96,21.02,20.92,20.96,1527800.0,15.876,15.9214,15.8457,15.876,1527800.0
2015-05-07 10:30:00,20.96,21.08,20.95,21.02,896300.0,15.876,15.9669,15.8684,15.9214,896300.0
2015-05-07 11:00:00,21.02,21.05,20.98,21.03,980700.0,15.9214,15.9441,15.8911,15.929,980700.0
2015-05-07 11:30:00,21.03,21.09,21.01,21.05,855000.0,15.929,15.9744,15.9138,15.9441,855000.0
2015-05-07 12:00:00,21.05,21.07,21.02,21.06,277800.0,15.9441,15.9593,15.9214,15.9517,277800.0
2015-05-07 12:30:00,21.07,21.17,21.07,21.16,290600.0,15.9593,16.035,15.9593,16.0275,290600.0
2015-05-07 13:00:00,21.16,21.19,21.1,21.11,365200.0,16.0275,16.0502,15.982,15.9896,365200.0
2015-05-07 13:30:00,21.12,21.15,21.07,21.09,399500.0,15.9972,16.0199,15.9593,15.9744,399500.0
2015-05-07 14:00:00,21.09,21.11,21.08,21.1,272400.0,15.9744,15.9896,15.9669,15.982,272400.0
2015-05-07 14:30:00,21.1,21.13,21.08,21.12,427700.0,15.982,16.0047,15.9669,15.9972,427700.0
2015-05-07 15:00:00,21.12,21.13,21.06,21.06,534100.0,15.9972,16.0047,15.9517,15.9517,534100.0
2015-05-07 15:30:00,21.07,21.07,21.0,21.04,1229200.0,15.9593,15.9593,15.9063,15.9366,1229200.0
2015-05-08 09:30:00,21.18,21.4,21.16,21.27,958300.0,16.0426,16.2092,16.0275,16.1108,958300.0
2015-05-08 10:00:00,21.27,21.33,21.26,21.3,447100.0,16.1108,16.1562,16.1032,16.1335,447100.0
2015-05-08 10:30:00,21.29,21.33,21.25,21.29,412900.0,16.1259,16.1562,16.0956,16.1259,412900.0
2015-05-08 11:00:00,21.29,21.31,21.25,21.26,233400.0,16.1259,16.1411,16.0956,16.1032,233400.0
2015-05-08 11:30:00,21.26,21.27,21.23,21.24,529200.0,16.1032,16.1108,16.0805,16.088,529200.0
2015-05-08 12:00:00,21.25,21.25,21.19,21.24,368800.0,16.0956,16.0956,16.0502,16.088,368800.0
2015-05-08 12:30:00,21.23,21.24,21.18,21.21,217900.0,16.0805,16.088,16.0426,16.0653,217900.0
2015-05-08 13:00:00,21.21,21.22,21.17,21.17,242600.0,16.0653,16.0729,16.035,16.035,242600.0
2015-05-08 13:30:00,21.17,21.19,21.15,21.16,245200.0,16.035,16.0502,16.0199,16.0275,245200.0
2015-05-08 14:00:00,21.16,21.21,21.15,21.19,301100.0,16.0275,16.0653,16.0199,16.0502,301100.0
2015-05-08 14:30:00,21.19,21.22,21.14,21.17,706700.0,16.0502,16.0729,16.0123,16.035,706700.0
2015-05-08 15:00:00,21.17,21.17,21.07,21.11,1337900.0,16.035,16.035,15.9593,15.9896,1337900.0
2015-05-08 15:30:00,21.11,21.16,21.1,21.14,1546600.0,15.9896,16.0275,15.982,16.0123,1546600.0
2015-05-11 09:30:00,21.09,21.27,21.07,21.27,661700.0,15.9744,16.1108,15.9593,16.1108,661700.0
2015-05-11 10:00:00,21.27,21.34,21.26,21.29,814600.0,16.1108,16.1638,16.1032,16.1259,814600.0
2015-05-11 10:30:00,21.29,21.41,21.26,21.41,483100.0,16.1259,16.2168,16.1032,16.2168,483100.0
2015-05-11 11:00:00,21.41,21.47,21.34,21.47,770100.0,16.2168,16.2623,16.1638,16.2623,770100.0
2015-05-11 11:30:00,21.47,21.5,21.43,21.43,536300.0,16.2623,16.285,16.232,16.232,536300.0
2015-05-11 12:00:00,21.43,21.47,21.38,21.43,525400.0,16.232,16.2623,16.1941,16.232,525400.0
2015-05-11 12:30:00,21.43,21.46,21.4,21.43,562500.0,16.232,16.2547,16.2092,16.232,562500.0
2015-05-11 13:00:00,21.43,21.44,21.4,21.42,643200.0,16.232,16.2395,16.2092,16.2244,643200.0
2015-05-11 13:30:00,21.42,21.47,21.41,21.42,530100.0,16.2244,16.2623,16.2168,16.2244,530100.0
2015-05-11 14:00:00,21.42,21.45,21.35,21.37,463500.0,16.2244,16.2471,16.1714,16.1865,463500.0
2015-05-11 14:30:00,21.37,21.37,21.31,21.35,410200.0,16.1865,16.1865,16.1411,16.1714,410200.0
2015-05-11 15:00:00,21.34,21.35,21.29,21.35,445200.0,16.1638,16.1714,16.1259,16.1714,445200.0
2015-05-11 15:30:00,21.34,21.35,21.31,21.32,891600.0,16.1638,16.1714,16.1411,16.1486,891600.0
2015-05-12 09:30:00,21.14,21.26,21.08,21.17,888400.0,16.0123,16.1032,15.9669,16.035,888400.0
2015-05-12 10:00:00,21.16,21.17,21.06,21.09,587700.0,16.0275,16.035,15.9517,15.9744,587700.0
2015-05-12 10:30:00,21.09,21.2,21.09,21.12,399800.0,15.9744,16.0578,15.9744,15.9972,399800.0
2015-05-12 11:00:00,21.12,21.16,21.07,21.08,374900.0,15.9972,16.0275,15.9593,15.9669,374900.0
2015-05-12 11:30:00,21.08,21.11,21.07,21.08,268300.0,15.9669,15.9896,15.9593,15.9669,268300.0
2015-05-12 12:00:00,21.09,21.1,21.04,21.05,243000.0,15.9744,15.982,15.9366,15.9441,243000.0
2015-05-12 12:30:00,21.05,21.09,21.04,21.08,188100.0,15.9441,15.9744,15.9366,15.9669,188100.0
2015-05-12 13:00:00,21.07,21.11,21.06,21.08,241500.0,15.9593,15.9896,15.9517,15.9669,241500.0
2015-05-12 13:30:00,21.08,21.09,21.02,21.03,225400.0,15.9669,15.9744,15.9214,15.929,225400.0
2015-05-12 14:00:00,21.04,21.07,21.01,21.06,316000.0,15.9366,15.9593,15.9138,15.9517,316000.0
2015-05-12 14:30:00,21.06,21.09,21.03,21.06,334400.0,15.9517,15.9744,15.929,15.9517,334400.0
2015-05-12 15:00:00,21.06,21.07,21.03,21.05,390900.0,15.9517,15.9593,15.929,15.9441,390900.0
2015-05-12 15:30:00,21.05,21.07,20.98,20.98,899100.0,15.9441,15.9593,15.8911,15.8911,899100.0
2015-05-13 09:30:00,20.98,21.25,20.92,21.1,744000.0,15.8911,16.0956,15.8457,15.982,744000.0
2015-05-13 10:00:00,21.09,21.1,20.99,21.0,945400.0,15.9744,15.982,15.8987,15.9063,945400.0
2015-05-13 10:30:00,21.0,21.01,20.81,20.82,744900.0,15.9063,15.9138,15.7623,15.7699,744900.0
2015-05-13 11:00:00,20.82,20.91,20.81,20.87,527900.0,15.7699,15.8381,15.7623,15.8078,527900.0
2015-05-13 11:30:00,20.87,20.88,20.81,20.88,562500.0,15.8078,15.8154,15.7623,15.8154,562500.0
2015-05-13 12:00:00,20.87,20.93,20.87,20.9,534000.0,15.8078,15.8532,15.8078,15.8305,534000.0
2015-05-13 12:30:00,20.91,20.97,20.9,20.96,300600.0,15.8381,15.8835,15.8305,15.876,300600.0
2015-05-13 13:00:00,20.96,21.05,20.93,21.04,688300.0,15.876,15.9441,15.8532,15.9366,688300.0
2015-05-13 13:30:00,21.05,21.14,21.04,21.08,1426500.0,15.9441,16.0123,15.9366,15.9669,1426500.0
2015-05-13 14:00:00,21.09,21.09,21.04,21.05,373000.0,15.9744,15.9744,15.9366,15.9441,373000.0
2015-05-13 14:30:00,21.04,21.06,21.02,21.05,347900.0,15.9366,15.9517,15.9214,15.9441,347900.0
2015-05-13 15:00:00,21.05,21.08,21.03,21.05,996300.0,15.9441,15.9669,15.929,15.9441,996300.0
2015-05-13 15:30:00,21.05,21.09,21.02,21.07,1687400.0,15.9441,15.9744,15.9214,15.9593,1687400.0
2015-05-14 09:30:00,21.25,21.39,21.17,21.21,508900.0,16.0956,16.2017,16.035,16.0653,508900.0
2015-05-14 10:00:00,21.21,21.29,21.17,21.26,526600.0,16.0653,16.1259,16.035,16.1032,526600.0
2015-05-14 10:30:00,21.26,21.26,21.16,21.17,356000.0,16.1032,16.1032,16.0275,16.035,356000.0
2015-05-14 11:00:00,21.17,21.2,21.12,21.17,173400.0,16.035,16.0578,15.9972,16.035,173400.0
2015-05-14 11:30:00,21.17,21.22,21.12,21.21,215700.0,16.035,16.0729,15.9972,16.0653,215700.0
2015-05-14 12:00:00,21.21,21.22,21.16,21.17,291700.0,16.0653,16.0729,16.0275,16.035,291700.0
2015-05-14 12:30:00,21.17,21.19,21.13,21.17,188400.0,16.035,16.0502,16.0047,16.035,188400.0
2015-05-14 13:00:00,21.16,21.25,21.16,21.25,233200.0,16.0275,16.0956,16.0275,16.0956,233200.0
2015-05-14 13:30:00,21.25,21.29,21.24,21.27,263700.0,16.0956,16.1259,16.088,16.1108,263700.0
2015-05-14 14:00:00,21.27,21.3,21.25,21.27,376400.0,16.1108,16.1335,16.0956,16.1108,376400.0
2015-05-14 14:30:00,21.27,21.32,21.26,21.32,510000.0,16.1108,16.1486,16.1032,16.1486,510000.0
2015-05-14 15:00:00,21.31,21.36,21.31,21.35,432400.0,16.1411,16.1789,16.1411,16.1714,432400.0
2015-05-14 15:30:00,21.35,21.38,21.32,21.36,1192700.0,16.1714,16.1941,16.1486,16.1789,1192700.0
2015-05-15 09:30:00,21.4,21.4,21.24,21.35,805900.0,16.2092,16.2092,16.088,16.1714,805900.0
2015-05-15 10:00:00,21.35,21.37,21.28,21.34,329700.0,16.1714,16.1865,16.1183,16.1638,329700.0
2015-05-15 10:30:00,21.34,21.44,21.32,21.44,366100.0,16.1638,16.2395,16.1486,16.2395,366100.0
2015-05-15 11:00:00,21.43,21.46,21.32,21.33,301200.0,16.232,16.2547,16.1486,16.1562,301200.0
2015-05-15 11:30:00,21.32,21.34,21.27,21.28,252500.0,16.1486,16.1638,16.1108,16.1183,252500.0
2015-05-15 12:00:00,21.29,21.35,21.27,21.32,171600.0,16.1259,16.1714,16.1108,16.1486,171600.0
2015-05-15 12:30:00,21.32,21.36,21.3,21.34,167500.0,16.1486,16.1789,16.1335,16.1638,167500.0
2015-05-15 13:00:00,21.34,21.35,21.31,21.33,151400.0,16.1638,16.1714,16.1411,16.1562,151400.0
2015-05-15 13:30:00,21.32,21.34,21.3,21.32,198400.0,16.1486,16.1638,16.1335,16.1486,198400.0
2015-05-15 14:00:00,21.32,21.32,21.28,21.3,189800.0,16.1486,16.1486,16.1183,16.1335,189800.0
2015-05-15 14:30:00,21.3,21.36,21.3,21.36,255200.0,16.1335,16.1789,16.1335,16.1789,255200.0
2015-05-15 15:00:00,21.35,21.36,21.31,21.32,290100.0,16.1714,16.1789,16.1411,16.1486,290100.0
2015-05-15 15:30:00,21.31,21.33,21.28,21.3,1220800.0,16.1411,16.1562,16.1183,16.1335,1220800.0
2015-05-18 09:30:00,21.25,21.44,21.25,21.43,629900.0,16.0956,16.2395,16.0956,16.232,629900.0
2015-05-18 10:00:00,21.44,21.46,21.35,21.39,420300.0,16.2395,16.2547,16.1714,16.2017,420300.0
2015-05-18 10:30:00,21.39,21.39,21.35,21.39,230300.0,16.2017,16.2017,16.1714,16.2017,230300.0
2015-05-18 11:00:00,21.4,21.44,21.38,21.42,240000.0,16.2092,16.2395,16.1941,16.2244,240000.0
2015-05-18 11:30:00,21.41,21.44,21.39,21.41,196900.0,16.2168,16.2395,16.2017,16.2168,196900.0
2015-05-18 12:00:00,21.41,21.44,21.4,21.42,171100.0,16.2168,16.2395,16.2092,16.2244,171100.0
2015-05-18 12:30:00,21.42,21.45,21.4,21.41,159500.0,16.2244,16.2471,16.2092,16.2168,159500.0
2015-05-18 13:00:00,21.42,21.45,21.41,21.44,173600.0,16.2244,16.2471,16.2168,16.2395,173600.0
2015-05-18 13:30:00,21.43,21.44,21.38,21.39,280400.0,16.232,16.2395,16.1941,16.2017,280400.0
2015-05-18 14:00:00,21.39,21.39,21.34,21.35,292200.0,16.2017,16.2017,16.1638,16.1714,292200.0
2015-05-18 14:30:00,21.35,21.35,21.3,21.3,342100.0,16.1714,16.1714,16.1335,16.1335,342100.0
2015-05-18 15:00:00,21.3,21.34,21.29,21.34,462800.0,16.1335,16.1638,16.1259,16.1638,462800.0
2015-05-18 15:30:00,21.34,21.43,21.33,21.36,1925300.0,16.1638,16.232,16.1562,16.1789,1925300.0
2015-05-19 09:30:00,21.45,21.62,21.3,21.32,912900.0,16.2471,16.3759,16.1335,16.1486,912900.0
2015-05-19 10:00:00,21.32,21.35,21.2,21.21,352600.0,16.1486,16.1714,16.0578,16.0653,352600.0
2015-05-19 10:30:00,21.21,21.28,21.2,21.27,348900.0,16.0653,16.1183,16.0578,16.1108,348900.0
2015-05-19 11:00:00,21.26,21.35,21.26,21.35,473400.0,16.1032,16.1714,16.1032,16.1714,473400.0
2015-05-19 11:30:00,21.35,21.36,21.29,21.31,393900.0,16.1714,16.1789,16.1259,16.1411,393900.0
2015-05-19 12:00:00,21.31,21.36,21.28,21.36,281200.0,16.1411,16.1789,16.1183,16.1789,281200.0
2015-05-19 12:30:00,21.36,21.44,21.35,21.42,588900.0,16.1789,16.2395,16.1714,16.2244,588900.0
2015-05-19 13:00:00,21.43,21.45,21.41,21.45,297100.0,16.232,16.2471,16.2168,16.2471,297100.0
2015-05-19 13:30:00,21.45,21.51,21.44,21.5,627700.0,16.2471,16.2926,16.2395,16.285,627700.0
2015-05-19 14:00:00,21.49,21.53,21.49,21.52,368200.0,16.2774,16.3077,16.2774,16.3001,368200.0
2015-05-19 14:30:00,21.52,21.53,21.46,21.48,425800.0,16.3001,16.3077,16.2547,16.2698,425800.0
2015-05-19 15:00:00,21.48,21.49,21.41,21.44,858400.0,16.2698,16.2774,16.2168,16.2395,858400.0
2015-05-19 15:30:00,21.44,21.5,21.43,21.48,2033100.0,16.2395,16.285,16.232,16.2698,2033100.0
2015-05-20 09:30:00,21.43,21.5,21.37,21.44,670600.0,16.232,16.285,16.1865,16.2395,670600.0
2015-05-20 10:00:00,21.44,21.6,21.42,21.59,399100.0,16.2395,16.3607,16.2244,16.3532,399100.0
2015-05-20 10:30:00,21.59,21.64,21.56,21.63,434300.0,16.3532,16.391,16.3304,16.3835,434300.0
2015-05-20 11:00:00,21.63,21.65,21.57,21.58,333400.0,16.3835,16.3986,16.338,16.3456,333400.0
2015-05-20 11:30:00,21.58,21.62,21.57,21.61,289500.0,16.3456,16.3759,16.338,16.3683,289500.0
2015-05-20 12:00:00,21.61,21.67,21.61,21.67,290800.0,16.3683,16.4137,16.3683,16.4137,290800.0
2015-05-20 12:30:00,21.67,21.72,21.65,21.7,501100.0,16.4137,16.4516,16.3986,16.4365,501100.0
2015-05-20 13:00:00,21.7,21.71,21.65,21.68,344300.0,16.4365,16.444,16.3986,16.4213,344300.0
2015-05-20 13:30:00,21.68,21.69,21.64,21.67,349000.0,16.4213,16.4289,16.391,16.4137,349000.0
2015-05-20 14:00:00,21.66,21.76,21.64,21.76,461900.0,16.4062,16.4819,16.391,16.4819,461900.0
2015-05-20 14:30:00,21.76,21.76,21.69,21.72,460000.0,16.4819,16.4819,16.4289,16.4516,460000.0
2015-05-20 15:00:00,21.72,21.74,21.6,21.64,681700.0,16.4516,16.4668,16.3607,16.391,681700.0
2015-05-20 15:30:00,21.64,21.65,21.59,21.6,1643900.0,16.391,16.3986,16.3532,16.3607,1643900.0
2015-05-21 09:30:00,21.68,21.91,21.64,21.88,1150000.0,16.4213,16.5955,16.391,16.5728,1150000.0
2015-05-21 10:00:00,21.87,22.04,21.85,21.99,777000.0,16.5652,16.694,16.5501,16.6561,777000.0
2015-05-21 10:30:00,22.0,22.05,21.92,21.92,442700.0,16.6637,16.7016,16.6031,16.6031,442700.0
2015-05-21 11:00:00,21.92,21.96,21.91,21.95,349000.0,16.6031,16.6334,16.5955,16.6258,349000.0
2015-05-21 11:30:00,21.96,21.96,21.9,21.95,259900.0,16.6334,16.6334,16.588,16.6258,259900.0
2015-05-21 12:00:00,21.95,21.98,21.92,21.95,385200.0,16.6258,16.6486,16.6031,16.6258,385200.0
2015-05-21 12:30:00,21.94,21.95,21.86,21.86,215600.0,16.6183,16.6258,16.5577,16.5577,215600.0
2015-05-21 13:00:00,21.87,21.87,21.83,21.84,259400.0,16.5652,16.5652,16.5349,16.5425,259400.0
2015-05-21 13:30:00,21.83,21.87,21.81,21.83,348600.0,16.5349,16.5652,16.5198,16.5349,348600.0
2015-05-21 14:00:00,21.83,21.86,21.8,21.84,357200.0,16.5349,16.5577,16.5122,16.5425,357200.0
2015-05-21 14:30:00,21.85,21.88,21.82,21.85,300600.0,16.5501,16.5728,16.5274,16.5501,300600.0
2015-05-21 15:00:00,21.84,21.88,21.83,21.83,485800.0,16.5425,16.5728,16.5349,16.5349,485800.0
2015-05-21 15:30:00,21.84,21.88,21.8,21.82,2192500.0,16.5425,16.5728,16.5122,16.5274,2192500.0
2015-05-22 09:30:00,21.79,21.82,21.68,21.77,451300.0,16.5046,16.5274,16.4213,16.4895,451300.0
2015-05-22 10:00:00,21.78,21.8,21.7,21.73,323700.0,16.4971,16.5122,16.4365,16.4592,323700.0
2015-05-22 10:30:00,21.73,21.73,21.64,21.67,324000.0,16.4592,16.4592,16.391,16.4137,324000.0
2015-05-22 11:00:00,21.67,21.69,21.64,21.65,353300.0,16.4137,16.4289,16.391,16.3986,353300.0
2015-05-22 11:30:00,21.65,21.66,21.58,21.61,338000.0,16.3986,16.4062,16.3456,16.3683,338000.0
2015-05-22 12:00:00,21.61,21.61,21.59,21.61,224600.0,16.3683,16.3683,16.3532,16.3683,224600.0
2015-05-22 12:30:00,21.6,21.62,21.58,21.6,400400.0,16.3607,16.3759,16.3456,16.3607,400400.0
2015-05-22 13:00:00,21.59,21.61,21.56,21.59,426100.0,16.3532,16.3683,16.3304,16.3532,426100.0
2015-05-22 13:30:00,21.59,21.62,21.59,21.62,244200.0,16.3532,16.3759,16.3532,16.3759,244200.0
2015-05-22 14:00:00,21.62,21.63,21.59,21.6,316200.0,16.3759,16.3835,16.3532,16.3607,316200.0
2015-05-22 14:30:00,21.61,21.61,21.54,21.55,330400.0,16.3683,16.3683,16.3153,16.3229,330400.0
2015-05-22 15:00:00,21.54,21.62,21.54,21.61,576100.0,16.3153,16.3759,16.3153,16.3683,576100.0
2015-05-22 15:30:00,21.6,21.61,21.5,21.51,1692100.0,16.3607,16.3683,16.285,16.2926,1692100.0
2015-05-26 09:30:00,21.37,21.4,21.21,21.23,566800.0,16.1865,16.2092,16.0653,16.0805,566800.0
2015-05-26 10:00:00,21.23,21.23,21.06,21.13,834700.0,16.0805,16.0805,15.9517,16.0047,834700.0
2015-05-26 10:30:00,21.13,21.14,21.04,21.04,330600.0,16.0047,16.0123,15.9366,15.9366,330600.0
2015-05-26 11:00:00,21.05,21.05,21.0,21.05,519200.0,15.9441,15.9441,15.9063,15.9441,519200.0
2015-05-26 11:30:00,21.04,21.1,21.01,21.02,483800.0,15.9366,15.982,15.9138,15.9214,483800.0
2015-05-26 12:00:00,21.03,21.03,21.0,21.0,323400.0,15.929,15.929,15.9063,15.9063,323400.0
2015-05-26 12:30:00,21.01,21.06,21.0,21.03,390100.0,15.9138,15.9517,15.9063,15.929,390100.0
2015-05-26 13:00:00,21.03,21.14,21.02,21.14,483300.0,15.929,16.0123,15.9214,16.0123,483300.0
2015-05-26 13:30:00,21.14,21.19,21.1,21.16,531900.0,16.0123,16.0502,15.982,16.0275,531900.0
2015-05-26 14:00:00,21.16,21.22,21.15,21.18,523500.0,16.0275,16.0729,16.0199,16.0426,523500.0
2015-05-26 14:30:00,21.18,21.22,21.14,21.16,560100.0,16.0426,16.0729,16.0123,16.0275,560100.0
2015-05-26 15:00:00,21.16,21.24,21.14,21.2,605200.0,16.0275,16.088,16.0123,16.0578,605200.0
2015-05-26 15:30:00,21.2,21.3,21.18,21.22,1702400.0,16.0578,16.1335,16.0426,16.0729,1702400.0
2015-05-27 09:30:00,21.19,21.21,20.98,20.98,1209200.0,16.1413,16.1566,15.9814,15.9814,1209200.0
2015-05-27 10:00:00,20.99,21.0,20.89,20.91,647000.0,15.989,15.9966,15.9128,15.928,647000.0
2015-05-27 10:30:00,20.91,21.04,20.9,21.03,537400.0,15.928,16.0271,15.9204,16.0194,537400.0
2015-05-27 11:00:00,21.03,21.09,21.02,21.06,485300.0,16.0194,16.0652,16.0118,16.0423,485300.0
2015-05-27 11:30:00,21.06,21.07,21.02,21.03,262100.0,16.0423,16.0499,16.0118,16.0194,262100.0
2015-05-27 12:00:00,21.02,21.08,21.01,21.07,433300.0,16.0118,16.0575,16.0042,16.0499,433300.0
2015-05-27 12:30:00,21.07,21.07,21.0,21.03,543500.0,16.0499,16.0499,15.9966,16.0194,543500.0
2015-05-27 13:00:00,21.02,21.1,21.02,21.05,261100.0,16.0118,16.0728,16.0118,16.0347,261100.0
2015-05-27 13:30:00,21.05,21.07,21.01,21.04,422100.0,16.0347,16.0499,16.0042,16.0271,422100.0
2015-05-27 14:00:00,21.04,21.08,21.04,21.07,399100.0,16.0271,16.0575,16.0271,16.0499,399100.0
2015-05-27 14:30:00,21.06,21.08,21.02,21.05,513700.0,16.0423,16.0575,16.0118,16.0347,513700.0
2015-05-27 15:00:00,21.04,21.14,21.04,21.12,747200.0,16.0271,16.1032,16.0271,16.088,747200.0
2015-05-27 15:30:00,21.13,21.16,21.09,21.12,2287400.0,16.0956,16.1185,16.0652,16.088,2287400.0
2015-05-28 09:30:00,21.16,21.16,20.87,20.9,1180700.0,16.1185,16.1185,15.8976,15.9204,1180700.0
2015-05-28 10:00:00,20.91,21.0,20.83,20.93,749100.0,15.928,15.9966,15.8671,15.9433,749100.0
2015-05-28 10:30:00,20.92,20.99,20.89,20.96,466200.0,15.9357,15.989,15.9128,15.9661,466200.0
2015-05-28 11:00:00,20.96,21.03,20.93,20.99,449300.0,15.9661,16.0194,15.9433,15.989,449300.0
2015-05-28 11:30:00,20.98,21.01,20.93,20.99,372000.0,15.9814,16.0042,15.9433,15.989,372000.0
2015-05-28 12:00:00,20.98,21.08,20.97,21.07,537500.0,15.9814,16.0575,15.9737,16.0499,537500.0
2015-05-28 12:30:00,21.07,21.07,21.01,21.02,239800.0,16.0499,16.0499,16.0042,16.0118,239800.0
2015-05-28 13:00:00,21.02,21.06,21.01,21.03,240200.0,16.0118,16.0423,16.0042,16.0194,240200.0
2015-05-28 13:30:00,21.03,21.07,21.0,21.04,720600.0,16.0194,16.0499,15.9966,16.0271,720600.0
2015-05-28 14:00:00,21.05,21.05,20.99,21.01,584400.0,16.0347,16.0347,15.989,16.0042,584400.0
2015-05-28 14:30:00,21.01,21.06,21.01,21.04,365300.0,16.0042,16.0423,16.0042,16.0271,365300.0
2015-05-28 15:00:00,21.04,21.08,21.03,21.05,671900.0,16.0271,16.0575,16.0194,16.0347,671900.0
2015-05-28 15:30:00,21.05,21.08,21.04,21.05,1184300.0,16.0347,16.0575,16.0271,16.0347,1184300.0
2015-05-29 09:30:00,21.04,21.05,20.92,21.01,940065.0,16.0271,16.0347,15.9357,16.0042,940065.0
2015-05-29 10:00:00,21.01,21.04,20.94,20.95,819337.0,16.0042,16.0271,15.9509,15.9585,819337.0
2015-05-29 10:30:00,20.95,20.98,20.87,20.89,508125.0,15.9585,15.9814,15.8976,15.9128,508125.0
2015-05-29 11:00:00,20.89,20.89,20.81,20.89,790740.0,15.9128,15.9128,15.8519,15.9128,790740.0
2015-05-29 11:30:00,20.89,20.98,20.89,20.98,557115.0,15.9128,15.9814,15.9128,15.9814,557115.0
2015-05-29 12:00:00,20.98,21.07,20.97,21.05,432184.0,15.9814,16.0499,15.9737,16.0347,432184.0
2015-05-29 12:30:00,21.06,21.12,21.03,21.05,286117.0,16.0423,16.088,16.0194,16.0347,286117.0
2015-05-29 13:00:00,21.05,21.11,21.03,21.11,184761.0,16.0347,16.0804,16.0194,16.0804,184761.0
2015-05-29 13:30:00,21.1,21.12,21.0,21.0,321688.0,16.0728,16.088,15.9966,15.9966,321688.0
2015-05-29 14:00:00,21.0,21.01,20.9,20.9,280033.0,15.9966,16.0042,15.9204,15.9204,280033.0
2015-05-29 14:30:00,20.9,20.93,20.87,20.92,717096.0,15.9204,15.9433,15.8976,15.9357,717096.0
2015-05-29 15:00:00,20.92,21.02,20.92,20.99,719324.0,15.9357,16.0118,15.9357,15.989,719324.0
2015-05-29 15:30:00,20.98,21.02,20.92,20.92,1821095.0,15.9814,16.0118,15.9357,15.9357,1821095.0
2015-06-01 09:30:00,20.98,21.1,20.81,20.91,999664.0,15.9814,16.0728,15.8519,15.928,999664.0
2015-06-01 10:00:00,20.92,20.98,20.82,20.92,710747.0,15.9357,15.9814,15.8595,15.9357,710747.0
2015-06-01 10:30:00,20.91,20.93,20.83,20.87,597277.0,15.928,15.9433,15.8671,15.8976,597277.0
2015-06-01 11:00:00,20.87,20.93,20.86,20.87,363358.0,15.8976,15.9433,15.89,15.8976,363358.0
2015-06-01 11:30:00,20.86,20.91,20.85,20.86,321118.0,15.89,15.928,15.8823,15.89,321118.0
2015-06-01 12:00:00,20.86,20.98,20.86,20.97,312768.0,15.89,15.9814,15.89,15.9737,312768.0
2015-06-01 12:30:00,20.97,21.05,20.96,21.05,201034.0,15.9737,16.0347,15.9661,16.0347,201034.0
2015-06-01 13:00:00,21.05,21.06,20.98,20.98,270429.0,16.0347,16.0423,15.9814,15.9814,270429.0
2015-06-01 13:30:00,20.99,21.04,20.98,21.03,245347.0,15.989,16.0271,15.9814,16.0194,245347.0
2015-06-01 14:00:00,21.03,21.04,20.98,21.0,348467.0,16.0194,16.0271,15.9814,15.9966,348467.0
2015-06-01 14:30:00,21.0,21.02,20.96,20.96,414613.0,15.9966,16.0118,15.9661,15.9661,414613.0
2015-06-01 15:00:00,20.96,20.97,20.94,20.96,536617.0,15.9661,15.9737,15.9509,15.9661,536617.0
2015-06-01 15:30:00,20.96,20.96,20.87,20.89,1897304.0,15.9661,15.9661,15.8976,15.9128,1897304.0
2015-06-02 09:30:00,20.86,20.91,20.82,20.86,909637.0,15.89,15.928,15.8595,15.89,909637.0
2015-06-02 10:00:00,20.85,20.91,20.84,20.85,547400.0,15.8823,15.928,15.8747,15.8823,547400.0
2015-06-02 10:30:00,20.86,20.9,20.84,20.86,645792.0,15.89,15.9204,15.8747,15.89,645792.0
2015-06-02 11:00:00,20.85,20.89,20.83,20.84,610358.0,15.8823,15.9128,15.8671,15.8747,610358.0
2015-06-02 11:30:00,20.84,20.89,20.83,20.89,289546.0,15.8747,15.9128,15.8671,15.9128,289546.0
2015-06-02 12:00:00,20.88,20.94,20.86,20.92,386822.0,15.9052,15.9509,15.89,15.9357,386822.0
2015-06-02 12:30:00,20.92,20.98,20.91,20.94,308757.0,15.9357,15.9814,15.928,15.9509,308757.0
2015-06-02 13:00:00,20.94,20.97,20.92,20.96,280772.0,15.9509,15.9737,15.9357,15.9661,280772.0
2015-06-02 13:30:00,20.96,21.0,20.93,20.99,360925.0,15.9661,15.9966,15.9433,15.989,360925.0
2015-06-02 14:00:00,21.0,21.0,20.92,20.95,214087.0,15.9966,15.9966,15.9357,15.9585,214087.0
2015-06-02 14:30:00,20.95,20.96,20.88,20.92,280178.0,15.9585,15.9661,15.9052,15.9357,280178.0
2015-06-02 15:00:00,20.92,20.93,20.86,20.89,410608.0,15.9357,15.9433,15.89,15.9128,410608.0
2015-06-02 15:30:00,20.89,20.89,20.83,20.84,1714015.0,15.9128,15.9128,15.8671,15.8747,1714015.0
2015-06-03 09:30:00,20.94,20.97,20.82,20.91,732085.0,15.9509,15.9737,15.8595,15.928,732085.0
2015-06-03 10:00:00,20.9,20.96,20.87,20.95,499543.0,15.9204,15.9661,15.8976,15.9585,499543.0
2015-06-03 10:30:00,20.96,20.99,20.94,20.98,565883.0,15.9661,15.989,15.9509,15.9814,565883.0
2015-06-03 11:00:00,20.97,20.99,20.93,20.94,514073.0,15.9737,15.989,15.9433,15.9509,514073.0
2015-06-03 11:30:00,20.94,20.95,20.85,20.87,532077.0,15.9509,15.9585,15.8823,15.8976,532077.0
2015-06-03 12:00:00,20.87,20.88,20.82,20.84,716364.0,15.8976,15.9052,15.8595,15.8747,716364.0
2015-06-03 12:30:00,20.83,20.85,20.82,20.85,380719.0,15.8671,15.8823,15.8595,15.8823,380719.0
2015-06-03 13:00:00,20.85,20.87,20.82,20.83,416803.0,15.8823,15.8976,15.8595,15.8671,416803.0
2015-06-03 13:30:00,20.83,20.84,20.79,20.82,755306.0,15.8671,15.8747,15.8366,15.8595,755306.0
2015-06-03 14:00:00,20.82,20.86,20.8,20.86,456265.0,15.8595,15.89,15.8442,15.89,456265.0
2015-06-03 14:30:00,20.86,20.86,20.83,20.85,447885.0,15.89,15.89,15.8671,15.8823,447885.0
2015-06-03 15:00:00,20.85,20.86,20.82,20.83,458834.0,15.8823,15.89,15.8595,15.8671,458834.0
2015-06-03 15:30:00,20.83,20.85,20.8,20.81,1068692.0,15.8671,15.8823,15.8442,15.8519,1068692.0
2015-06-04 09:30:00,20.75,20.76,20.57,20.64,848061.0,15.8062,15.8138,15.669,15.7224,848061.0
2015-06-04 10:00:00,20.64,20.7,20.55,20.57,508175.0,15.7224,15.7681,15.6538,15.669,508175.0
2015-06-04 10:30:00,20.57,20.59,20.51,20.53,729775.0,15.669,15.6843,15.6233,15.6386,729775.0
2015-06-04 11:00:00,20.52,20.59,20.51,20.56,661279.0,15.631,15.6843,15.6233,15.6614,661279.0
2015-06-04 11:30:00,20.56,20.58,20.47,20.54,576350.0,15.6614,15.6767,15.5929,15.6462,576350.0
2015-06-04 12:00:00,20.54,20.56,20.53,20.54,213976.0,15.6462,15.6614,15.6386,15.6462,213976.0
2015-06-04 12:30:00,20.54,20.6,20.53,20.54,260136.0,15.6462,15.6919,15.6386,15.6462,260136.0
2015-06-04 13:00:00,20.54,20.55,20.43,20.46,428810.0,15.6462,15.6538,15.5624,15.5853,428810.0
2015-06-04 13:30:00,20.45,20.49,20.44,20.47,370417.0,15.5776,15.6081,15.57,15.5929,370417.0
2015-06-04 14:00:00,20.48,20.5,20.45,20.46,315242.0,15.6005,15.6157,15.5776,15.5853,315242.0
2015-06-04 14:30:00,20.46,20.51,20.44,20.51,758344.0,15.5853,15.6233,15.57,15.6233,758344.0
2015-06-04 15:00:00,20.51,20.63,20.5,20.59,1380518.0,15.6233,15.7148,15.6157,15.6843,1380518.0
2015-06-04 15:30:00,20.59,20.64,20.57,20.63,3012082.0,15.6843,15.7224,15.669,15.7148,3012082.0
2015-06-05 09:30:00,20.59,20.62,20.43,20.53,768939.0,15.6843,15.7071,15.5624,15.6386,768939.0
2015-06-05 10:00:00,20.53,20.61,20.52,20.59,409255.0,15.6386,15.6995,15.631,15.6843,409255.0
2015-06-05 10:30:00,20.59,20.61,20.55,20.59,364908.0,15.6843,15.6995,15.6538,15.6843,364908.0
2015-06-05 11:00:00,20.58,20.65,20.57,20.64,349883.0,15.6767,15.73,15.669,15.7224,349883.0
2015-06-05 11:30:00,20.64,20.65,20.57,20.59,542948.0,15.7224,15.73,15.669,15.6843,542948.0
2015-06-05 12:00:00,20.59,20.62,20.53,20.57,964466.0,15.6843,15.7071,15.6386,15.669,964466.0
2015-06-05 12:30:00,20.56,20.64,20.55,20.64,387540.0,15.6614,15.7224,15.6538,15.7224,387540.0
2015-06-05 13:00:00,20.63,20.66,20.6,20.66,251367.0,15.7148,15.7376,15.6919,15.7376,251367.0
2015-06-05 13:30:00,20.66,20.69,20.63,20.68,425288.0,15.7376,15.7605,15.7148,15.7528,425288.0
2015-06-05 14:00:00,20.67,20.75,20.66,20.74,367952.0,15.7452,15.8062,15.7376,15.7985,367952.0
2015-06-05 14:30:00,20.75,20.76,20.69,20.7,368509.0,15.8062,15.8138,15.7605,15.7681,368509.0
2015-06-05 15:00:00,20.71,20.73,20.69,20.71,379907.0,15.7757,15.7909,15.7605,15.7757,379907.0
2015-06-05 15:30:00,20.71,20.77,20.7,20.71,1866892.0,15.7757,15.8214,15.7681,15.7757,1866892.0
2015-06-08 09:30:00,21.2,21.2,20.82,20.87,2736263.0,16.1489,16.1489,15.8595,15.8976,2736263.0
2015-06-08 10:00:00,20.87,20.97,20.85,20.89,1361618.0,15.8976,15.9737,15.8823,15.9128,1361618.0
2015-06-08 10:30:00,20.89,20.89,20.8,20.85,740038.0,15.9128,15.9128,15.8442,15.8823,740038.0
2015-06-08 11:00:00,20.86,20.91,20.83,20.85,728917.0,15.89,15.928,15.8671,15.8823,728917.0
2015-06-08 11:30:00,20.85,20.86,20.8,20.8,574250.0,15.8823,15.89,15.8442,15.8442,574250.0
2015-06-08 12:00:00,20.8,20.86,20.8,20.83,428482.0,15.8442,15.89,15.8442,15.8671,428482.0
2015-06-08 12:30:00,20.83,20.83,20.76,20.78,374797.0,15.8671,15.8671,15.8138,15.829,374797.0
2015-06-08 13:00:00,20.77,20.78,20.75,20.76,430241.0,15.8214,15.829,15.8062,15.8138,430241.0
2015-06-08 13:30:00,20.76,20.78,20.7,20.76,621749.0,15.8138,15.829,15.7681,15.8138,621749.0
2015-06-08 14:00:00,20.76,20.91,20.74,20.91,1116857.0,15.8138,15.928,15.7985,15.928,1116857.0
2015-06-08 14:30:00,20.91,20.96,20.85,20.86,1071819.0,15.928,15.9661,15.8823,15.89,1071819.0
2015-06-08 15:00:00,20.86,20.87,20.73,20.78,1005016.0,15.89,15.8976,15.7909,15.829,1005016.0
2015-06-08 15:30:00,20.78,20.8,20.74,20.75,2066586.0,15.829,15.8442,15.7985,15.8062,2066586.0
2015-06-09 09:30:00,20.77,20.77,20.32,20.32,1541969.0,15.8214,15.8214,15.4786,15.4786,1541969.0
2015-06-09 10:00:00,20.32,20.58,20.31,20.44,966422.0,15.4786,15.6767,15.471,15.57,966422.0
2015-06-09 10:30:00,20.43,20.59,20.38,20.59,587437.0,15.5624,15.6843,15.5243,15.6843,587437.0
2015-06-09 11:00:00,20.59,20.66,20.57,20.65,959138.0,15.6843,15.7376,15.669,15.73,959138.0
2015-06-09 11:30:00,20.65,20.75,20.63,20.65,1010855.0,15.73,15.8062,15.7148,15.73,1010855.0
2015-06-09 12:00:00,20.64,20.7,20.61,20.63,608546.0,15.7224,15.7681,15.6995,15.7148,608546.0
2015-06-09 12:30:00,20.62,20.69,20.62,20.66,404599.0,15.7071,15.7605,15.7071,15.7376,404599.0
2015-06-09 13:00:00,20.66,20.7,20.66,20.67,322428.0,15.7376,15.7681,15.7376,15.7452,322428.0
2015-06-09 13:30:00,20.67,20.7,20.64,20.64,545747.0,15.7452,15.7681,15.7224,15.7224,545747.0
2015-06-09 14:00:00,20.64,20.69,20.63,20.69,489304.0,15.7224,15.7605,15.7148,15.7605,489304.0
2015-06-09 14:30:00,20.69,20.76,20.68,20.69,566380.0,15.7605,15.8138,15.7528,15.7605,566380.0
2015-06-09 15:00:00,20.68,20.7,20.61,20.63,733931.0,15.7528,15.7681,15.6995,15.7148,733931.0
2015-06-09 15:30:00,20.63,20.67,20.62,20.64,1602840.0,15.7148,15.7452,15.7071,15.7224,1602840.0
2015-06-10 09:30:00,20.64,20.86,20.64,20.72,1065614.0,15.7224,15.89,15.7224,15.7833,1065614.0
2015-06-10 10:00:00,20.72,20.76,20.72,20.74,704449.0,15.7833,15.8138,15.7833,15.7985,704449.0
2015-06-10 10:30:00,20.74,20.78,20.72,20.78,573335.0,15.7985,15.829,15.7833,15.829,573335.0
2015-06-10 11:00:00,20.78,20.82,20.76,20.77,1185323.0,15.829,15.8595,15.8138,15.8214,1185323.0
2015-06-10 11:30:00,20.77,20.86,20.75,20.84,712138.0,15.8214,15.89,15.8062,15.8747,712138.0
2015-06-10 12:00:00,20.84,20.9,20.83,20.88,469995.0,15.8747,15.9204,15.8671,15.9052,469995.0
2015-06-10 12:30:00,20.88,20.91,20.85,20.9,448590.0,15.9052,15.928,15.8823,15.9204,448590.0
2015-06-10 13:00:00,20.9,20.92,20.89,20.89,397365.0,15.9204,15.9357,15.9128,15.9128,397365.0
2015-06-10 13:30:00,20.89,20.9,20.82,20.85,539204.0,15.9128,15.9204,15.8595,15.8823,539204.0
2015-06-10 14:00:00,20.85,20.94,20.85,20.91,473183.0,15.8823,15.9509,15.8823,15.928,473183.0
2015-06-10 14:30:00,20.9,20.99,20.9,20.99,592935.0,15.9204,15.989,15.9204,15.989,592935.0
2015-06-10 15:00:00,20.99,21.02,20.94,21.01,786496.0,15.989,16.0118,15.9509,16.0042,786496.0
2015-06-10 15:30:00,21.0,21.02,20.97,21.01,1965562.0,15.9966,16.0118,15.9737,16.0042,1965562.0
2015-06-11 09:30:00,21.0,21.06,20.97,21.05,1034849.0,15.9966,16.0423,15.9737,16.0347,1034849.0
2015-06-11 10:00:00,21.05,21.09,21.0,21.01,487291.0,16.0347,16.0652,15.9966,16.0042,487291.0
2015-06-11 10:30:00,21.0,21.01,20.88,20.9,636237.0,15.9966,16.0042,15.9052,15.9204,636237.0
2015-06-11 11:00:00,20.91,20.97,20.88,20.92,518438.0,15.928,15.9737,15.9052,15.9357,518438.0
2015-06-11 11:30:00,20.92,20.95,20.87,20.95,505542.0,15.9357,15.9585,15.8976,15.9585,505542.0
2015-06-11 12:00:00,20.95,20.95,20.9,20.95,322309.0,15.9585,15.9585,15.9204,15.9585,322309.0
2015-06-11 12:30:00,20.95,20.95,20.87,20.89,273690.0,15.9585,15.9585,15.8976,15.9128,273690.0
2015-06-11 13:00:00,20.89,20.91,20.87,20.89,235673.0,15.9128,15.928,15.8976,15.9128,235673.0
2015-06-11 13:30:00,20.89,20.93,20.86,20.93,334959.0,15.9128,15.9433,15.89,15.9433,334959.0
2015-06-11 14:00:00,20.93,20.94,20.88,20.88,348938.0,15.9433,15.9509,15.9052,15.9052,348938.0
2015-06-11 14:30:00,20.88,20.92,20.88,20.91,288736.0,15.9052,15.9357,15.9052,15.928,288736.0
2015-06-11 15:00:00,20.91,20.94,20.86,20.9,929140.0,15.928,15.9509,15.89,15.9204,929140.0
2015-06-11 15:30:00,20.9,20.91,20.77,20.81,1784674.0,15.9204,15.928,15.8214,15.8519,1784674.0
2015-06-12 09:30:00,20.68,20.84,20.67,20.72,585560.0,15.7528,15.8747,15.7452,15.7833,585560.0
2015-06-12 10:00:00,20.71,20.81,20.65,20.65,535863.0,15.7757,15.8519,15.73,15.73,535863.0
2015-06-12 10:30:00,20.65,20.65,20.54,20.59,550248.0,15.73,15.73,15.6462,15.6843,550248.0
2015-06-12 11:00:00,20.58,20.73,20.57,20.69,534260.0,15.6767,15.7909,15.669,15.7605,534260.0
2015-06-12 11:30:00,20.69,20.73,20.67,20.69,741450.0,15.7605,15.7909,15.7452,15.7605,741450.0
2015-06-12 12:00:00,20.69,20.69,20.63,20.65,407035.0,15.7605,15.7605,15.7148,15.73,407035.0
2015-06-12 12:30:00,20.66,20.67,20.64,20.66,348474.0,15.7376,15.7452,15.7224,15.7376,348474.0
2015-06-12 13:00:00,20.65,20.68,20.64,20.65,246031.0,15.73,15.7528,15.7224,15.73,246031.0
2015-06-12 13:30:00,20.65,20.71,20.61,20.71,496085.0,15.73,15.7757,15.6995,15.7757,496085.0
2015-06-12 14:00:00,20.71,20.72,20.67,20.69,378841.0,15.7757,15.7833,15.7452,15.7605,378841.0
2015-06-12 14:30:00,20.7,20.7,20.66,20.7,492799.0,15.7681,15.7681,15.7376,15.7681,492799.0
2015-06-12 15:00:00,20.69,20.74,20.69,20.72,559272.0,15.7605,15.7985,15.7605,15.7833,559272.0
2015-06-12 15:30:00,20.73,20.78,20.72,20.76,1168987.0,15.7909,15.829,15.7833,15.8138,1168987.0
2015-06-15 09:30:00,20.66,20.66,20.29,20.32,867485.0,15.7376,15.7376,15.4558,15.4786,867485.0
2015-06-15 10:00:00,20.32,20.47,20.31,20.4,521749.0,15.4786,15.5929,15.471,15.5396,521749.0
2015-06-15 10:30:00,20.39,20.41,20.34,20.37,360602.0,15.5319,15.5472,15.4938,15.5167,360602.0
2015-06-15 11:00:00,20.37,20.49,20.37,20.43,567279.0,15.5167,15.6081,15.5167,15.5624,567279.0
2015-06-15 11:30:00,20.43,20.53,20.42,20.44,363467.0,15.5624,15.6386,15.5548,15.57,363467.0
2015-06-15 12:00:00,20.45,20.48,20.43,20.44,301612.0,15.5776,15.6005,15.5624,15.57,301612.0
2015-06-15 12:30:00,20.44,20.49,20.43,20.46,277921.0,15.57,15.6081,15.5624,15.5853,277921.0
2015-06-15 13:00:00,20.46,20.46,20.35,20.35,613617.0,15.5853,15.5853,15.5015,15.5015,613617.0
2015-06-15 13:30:00,20.35,20.46,20.33,20.43,1024876.0,15.5015,15.5853,15.4862,15.5624,1024876.0
2015-06-15 14:00:00,20.42,20.43,20.32,20.34,1283964.0,15.5548,15.5624,15.4786,15.4938,1283964.0
2015-06-15 14:30:00,20.34,20.39,20.28,20.3,590811.0,15.4938,15.5319,15.4481,15.4634,590811.0
2015-06-15 15:00:00,20.29,20.33,20.26,20.31,851788.0,15.4558,15.4862,15.4329,15.471,851788.0
2015-06-15 15:30:00,20.31,20.39,20.29,20.37,2103421.0,15.471,15.5319,15.4558,15.5167,2103421.0
2015-06-16 09:30:00,20.6,20.8,20.5,20.75,1557372.0,15.6919,15.8442,15.6157,15.8062,1557372.0
2015-06-16 10:00:00,20.74,20.77,20.6,20.63,657103.0,15.7985,15.8214,15.6919,15.7148,657103.0
2015-06-16 10:30:00,20.63,20.71,20.6,20.68,700641.0,15.7148,15.7757,15.6919,15.7528,700641.0
2015-06-16 11:00:00,20.69,20.76,20.66,20.71,672512.0,15.7605,15.8138,15.7376,15.7757,672512.0
2015-06-16 11:30:00,20.71,20.79,20.71,20.79,747909.0,15.7757,15.8366,15.7757,15.8366,747909.0
2015-06-16 12:00:00,20.79,20.81,20.73,20.8,795027.0,15.8366,15.8519,15.7909,15.8442,795027.0
2015-06-16 12:30:00,20.8,20.84,20.79,20.82,900264.0,15.8442,15.8747,15.8366,15.8595,900264.0
2015-06-16 13:00:00,20.82,20.84,20.78,20.82,467162.0,15.8595,15.8747,15.829,15.8595,467162.0
2015-06-16 13:30:00,20.82,20.84,20.78,20.8,529694.0,15.8595,15.8747,15.829,15.8442,529694.0
2015-06-16 14:00:00,20.8,20.87,20.79,20.86,825989.0,15.8442,15.8976,15.8366,15.89,825989.0
2015-06-16 14:30:00,20.85,20.96,20.84,20.93,1360093.0,15.8823,15.9661,15.8747,15.9433,1360093.0
2015-06-16 15:00:00,20.92,20.99,20.89,20.96,1239316.0,15.9357,15.989,15.9128,15.9661,1239316.0
2015-06-16 15:30:00,20.95,20.95,20.86,20.9,2143812.0,15.9585,15.9585,15.89,15.9204,2143812.0
2015-06-17 09:30:00,20.98,21.12,20.96,21.04,613739.0,15.9814,16.088,15.9661,16.0271,613739.0
2015-06-17 10:00:00,21.03,21.04,20.86,20.87,604909.0,16.0194,16.0271,15.89,15.8976,604909.0
2015-06-17 10:30:00,20.87,20.89,20.81,20.88,460295.0,15.8976,15.9128,15.8519,15.9052,460295.0
2015-06-17 11:00:00,20.87,20.9,20.82,20.82,294656.0,15.8976,15.9204,15.8595,15.8595,294656.0
2015-06-17 11:30:00,20.82,20.9,20.8,20.9,364816.0,15.8595,15.9204,15.8442,15.9204,364816.0
2015-06-17 12:00:00,20.89,20.91,20.84,20.89,293969.0,15.9128,15.928,15.8747,15.9128,293969.0
2015-06-17 12:30:00,20.89,20.91,20.8,20.82,253117.0,15.9128,15.928,15.8442,15.8595,253117.0
2015-06-17 13:00:00,20.81,20.84,20.77,20.78,238651.0,15.8519,15.8747,15.8214,15.829,238651.0
2015-06-17 13:30:00,20.77,20.83,20.76,20.81,262176.0,15.8214,15.8671,15.8138,15.8519,262176.0
2015-06-17 14:00:00,20.81,20.96,20.75,20.86,695211.0,15.8519,15.9661,15.8062,15.89,695211.0
2015-06-17 14:30:00,20.86,21.01,20.85,20.97,595540.0,15.89,16.0042,15.8823,15.9737,595540.0
2015-06-17 15:00:00,20.98,21.02,20.92,20.97,687043.0,15.9814,16.0118,15.9357,15.9737,687043.0
2015-06-17 15:30:00,20.98,21.0,20.9,20.91,1062461.0,15.9814,15.9966,15.9204,15.928,1062461.0
2015-06-18 09:30:00,20.99,21.14,20.97,21.07,719095.0,15.989,16.1032,15.9737,16.0499,719095.0
2015-06-18 10:00:00,21.07,21.18,21.05,21.13,722700.0,16.0499,16.1337,16.0347,16.0956,722700.0
2015-06-18 10:30:00,21.13,21.19,21.09,21.17,418137.0,16.0956,16.1413,16.0652,16.1261,418137.0
2015-06-18 11:00:00,21.18,21.19,21.13,21.14,346249.0,16.1337,16.1413,16.0956,16.1032,346249.0
2015-06-18 11:30:00,21.14,21.2,21.14,21.18,430507.0,16.1032,16.1489,16.1032,16.1337,430507.0
2015-06-18 12:00:00,21.18,21.25,21.17,21.21,432836.0,16.1337,16.187,16.1261,16.1566,432836.0
2015-06-18 12:30:00,21.2,21.25,21.2,21.24,330713.0,16.1489,16.187,16.1489,16.1794,330713.0
2015-06-18 13:00:00,21.24,21.28,21.16,21.19,455337.0,16.1794,16.2099,16.1185,16.1413,455337.0
2015-06-18 13:30:00,21.18,21.24,21.17,21.23,397390.0,16.1337,16.1794,16.1261,16.1718,397390.0
2015-06-18 14:00:00,21.23,21.28,21.21,21.24,484512.0,16.1718,16.2099,16.1566,16.1794,484512.0
2015-06-18 14:30:00,21.24,21.26,21.22,21.23,370840.0,16.1794,16.1946,16.1642,16.1718,370840.0
2015-06-18 15:00:00,21.23,21.28,21.21,21.27,593268.0,16.1718,16.2099,16.1566,16.2023,593268.0
2015-06-18 15:30:00,21.26,21.29,21.19,21.22,1256976.0,16.1946,16.2175,16.1413,16.1642,1256976.0
2015-06-19 09:30:00,21.17,21.2,20.99,21.06,1755502.0,16.1261,16.1489,15.989,16.0423,1755502.0
2015-06-19 10:00:00,21.07,21.08,21.01,21.02,330663.0,16.0499,16.0575,16.0042,16.0118,330663.0
2015-06-19 10:30:00,21.02,21.04,20.97,21.02,342700.0,16.0118,16.0271,15.9737,16.0118,342700.0
2015-06-19 11:00:00,21.01,21.01,20.96,21.0,343276.0,16.0042,16.0042,15.9661,15.9966,343276.0
2015-06-19 11:30:00,21.01,21.07,20.99,21.04,371889.0,16.0042,16.0499,15.989,16.0271,371889.0
2015-06-19 12:00:00,21.03,21.05,21.0,21.01,444007.0,16.0194,16.0347,15.9966,16.0042,444007.0
2015-06-19 12:30:00,21.02,21.07,21.01,21.04,259122.0,16.0118,16.0499,16.0042,16.0271,259122.0
2015-06-19 13:00:00,21.05,21.11,21.02,21.1,549943.0,16.0347,16.0804,16.0118,16.0728,549943.0
2015-06-19 13:30:00,21.11,21.15,21.08,21.1,344804.0,16.0804,16.1109,16.0575,16.0728,344804.0
2015-06-19 14:00:00,21.1,21.11,21.02,21.03,231344.0,16.0728,16.0804,16.0118,16.0194,231344.0
2015-06-19 14:30:00,21.03,21.06,21.0,21.01,314293.0,16.0194,16.0423,15.9966,16.0042,314293.0
2015-06-19 15:00:00,21.02,21.04,20.94,20.95,698690.0,16.0118,16.0271,15.9509,15.9585,698690.0
2015-06-19 15:30:00,20.95,21.01,20.94,20.95,1607833.0,15.9585,16.0042,15.9509,15.9585,1607833.0
2015-06-22 09:30:00,21.11,21.11,20.98,21.06,560334.0,16.0804,16.0804,15.9814,16.0423,560334.0
2015-06-22 10:00:00,21.07,21.14,21.03,21.03,403864.0,16.0499,16.1032,16.0194,16.0194,403864.0
2015-06-22 10:30:00,21.04,21.07,21.01,21.02,304758.0,16.0271,16.0499,16.0042,16.0118,304758.0
2015-06-22 11:00:00,21.01,21.05,20.95,21.04,358697.0,16.0042,16.0347,15.9585,16.0271,358697.0
2015-06-22 11:30:00,21.04,21.05,20.96,20.96,269588.0,16.0271,16.0347,15.9661,15.9661,269588.0
2015-06-22 12:00:00,20.96,21.0,20.92,20.99,514223.0,15.9661,15.9966,15.9357,15.989,514223.0
2015-06-22 12:30:00,20.98,20.99,20.97,20.97,182303.0,15.9814,15.989,15.9737,15.9737,182303.0
2015-06-22 13:00:00,20.98,20.98,20.94,20.94,243508.0,15.9814,15.9814,15.9509,15.9509,243508.0
2015-06-22 13:30:00,20.94,20.97,20.91,20.96,341473.0,15.9509,15.9737,15.928,15.9661,341473.0
2015-06-22 14:00:00,20.97,21.04,20.96,21.04,298554.0,15.9737,16.0271,15.9661,16.0271,298554.0
2015-06-22 14:30:00,21.04,21.07,21.02,21.06,315463.0,16.0271,16.0499,16.0118,16.0423,315463.0
2015-06-22 15:00:00,21.06,21.09,21.05,21.05,510861.0,16.0423,16.0652,16.0347,16.0347,510861.0
2015-06-22 15:30:00,21.05,21.1,21.04,21.06,1451871.0,16.0347,16.0728,16.0271,16.0423,1451871.0
2015-06-23 09:30:00,21.03,21.06,20.93,21.02,541901.0,16.0194,16.0423,15.9433,16.0118,541901.0
2015-06-23 10:00:00,21.02,21.05,20.93,20.95,380385.0,16.0118,16.0347,15.9433,15.9585,380385.0
2015-06-23 10:30:00,20.96,20.96,20.91,20.94,327168.0,15.9661,15.9661,15.928,15.9509,327168.0
2015-06-23 11:00:00,20.95,20.96,20.9,20.9,702580.0,15.9585,15.9661,15.9204,15.9204,702580.0
2015-06-23 11:30:00,20.9,20.95,20.9,20.92,403444.0,15.9204,15.9585,15.9204,15.9357,403444.0
2015-06-23 12:00:00,20.92,20.94,20.88,20.93,336891.0,15.9357,15.9509,15.9052,15.9433,336891.0
2015-06-23 12:30:00,20.93,20.94,20.89,20.91,255124.0,15.9433,15.9509,15.9128,15.928,255124.0
2015-06-23 13:00:00,20.91,20.94,20.89,20.94,270435.0,15.928,15.9509,15.9128,15.9509,270435.0
2015-06-23 13:30:00,20.95,20.97,20.94,20.95,206985.0,15.9585,15.9737,15.9509,15.9585,206985.0
2015-06-23 14:00:00,20.95,21.0,20.95,21.0,251598.0,15.9585,15.9966,15.9585,15.9966,251598.0
2015-06-23 14:30:00,21.0,21.0,20.94,20.95,395563.0,15.9966,15.9966,15.9509,15.9585,395563.0
2015-06-23 15:00:00,20.95,20.96,20.92,20.94,320663.0,15.9585,15.9661,15.9357,15.9509,320663.0
2015-06-23 15:30:00,20.95,21.0,20.94,20.97,1051152.0,15.9585,15.9966,15.9509,15.9737,1051152.0
2015-06-24 09:30:00,20.87,20.98,20.77,20.92,928947.0,15.8976,15.9814,15.8214,15.9357,928947.0
2015-06-24 10:00:00,20.93,20.93,20.76,20.77,508945.0,15.9433,15.9433,15.8138,15.8214,508945.0
2015-06-24 10:30:00,20.78,20.78,20.56,20.64,2428873.0,15.829,15.829,15.6614,15.7224,2428873.0
2015-06-24 11:00:00,20.63,20.64,20.55,20.64,1021182.0,15.7148,15.7224,15.6538,15.7224,1021182.0
2015-06-24 11:30:00,20.63,20.68,20.6,20.66,452482.0,15.7148,15.7528,15.6919,15.7376,452482.0
2015-06-24 12:00:00,20.65,20.81,20.64,20.8,1496109.0,15.73,15.8519,15.7224,15.8442,1496109.0
2015-06-24 12:30:00,20.79,20.82,20.75,20.78,628834.0,15.8366,15.8595,15.8062,15.829,628834.0
2015-06-24 13:00:00,20.77,20.8,20.75,20.75,670883.0,15.8214,15.8442,15.8062,15.8062,670883.0
2015-06-24 13:30:00,20.76,20.76,20.73,20.74,359682.0,15.8138,15.8138,15.7909,15.7985,359682.0
2015-06-24 14:00:00,20.74,20.84,20.74,20.82,725691.0,15.7985,15.8747,15.7985,15.8595,725691.0
2015-06-24 14:30:00,20.82,20.83,20.77,20.8,669856.0,15.8595,15.8671,15.8214,15.8442,669856.0
2015-06-24 15:00:00,20.79,20.85,20.78,20.84,977154.0,15.8366,15.8823,15.829,15.8747,977154.0
2015-06-24 15:30:00,20.84,20.88,20.77,20.78,1494905.0,15.8747,15.9052,15.8214,15.829,1494905.0
2015-06-25 09:30:00,20.9,20.92,20.69,20.72,1048356.0,15.9204,15.9357,15.7605,15.7833,1048356.0
2015-06-25 10:00:00,20.72,20.89,20.7,20.76,646100.0,15.7833,15.9128,15.7681,15.8138,646100.0
2015-06-25 10:30:00,20.76,20.78,20.71,20.77,426620.0,15.8138,15.829,15.7757,15.8214,426620.0
2015-06-25 11:00:00,20.76,20.78,20.71,20.74,434910.0,15.8138,15.829,15.7757,15.7985,434910.0
2015-06-25 11:30:00,20.74,20.75,20.71,20.72,354562.0,15.7985,15.8062,15.7757,15.7833,354562.0
2015-06-25 12:00:00,20.71,20.72,20.61,20.61,515107.0,15.7757,15.7833,15.6995,15.6995,515107.0
2015-06-25 12:30:00,20.62,20.67,20.58,20.62,677903.0,15.7071,15.7452,15.6767,15.7071,677903.0
2015-06-25 13:00:00,20.62,20.64,20.6,20.6,232627.0,15.7071,15.7224,15.6919,15.6919,232627.0
2015-06-25 13:30:00,20.61,20.61,20.56,20.58,333969.0,15.6995,15.6995,15.6614,15.6767,333969.0
2015-06-25 14:00:00,20.58,20.61,20.52,20.52,535774.0,15.6767,15.6995,15.631,15.631,535774.0
2015-06-25 14:30:00,20.53,20.58,20.52,20.58,432268.0,15.6386,15.6767,15.631,15.6767,432268.0
2015-06-25 15:00:00,20.57,20.62,20.56,20.57,678156.0,15.669,15.7071,15.6614,15.669,678156.0
2015-06-25 15:30:00,20.57,20.59,20.52,20.55,1788734.0,15.669,15.6843,15.631,15.6538,1788734.0
2015-06-26 09:30:00,20.51,20.54,20.39,20.52,879084.0,15.6233,15.6462,15.5319,15.631,879084.0
2015-06-26 10:00:00,20.51,20.52,20.44,20.5,629355.0,15.6233,15.631,15.57,15.6157,629355.0
2015-06-26 10:30:00,20.5,20.6,20.48,20.51,793485.0,15.6157,15.6919,15.6005,15.6233,793485.0
2015-06-26 11:00:00,20.5,20.6,20.48,20.57,378963.0,15.6157,15.6919,15.6005,15.669,378963.0
2015-06-26 11:30:00,20.57,20.59,20.45,20.48,447473.0,15.669,15.6843,15.5776,15.6005,447473.0
2015-06-26 12:00:00,20.47,20.55,20.47,20.52,357900.0,15.5929,15.6538,15.5929,15.631,357900.0
2015-06-26 12:30:00,20.52,20.52,20.4,20.4,305750.0,15.631,15.631,15.5396,15.5396,305750.0
2015-06-26 13:00:00,20.4,20.42,20.34,20.42,573601.0,15.5396,15.5548,15.4938,15.5548,573601.0
2015-06-26 13:30:00,20.41,20.45,20.39,20.43,228421.0,15.5472,15.5776,15.5319,15.5624,228421.0
2015-06-26 14:00:00,20.42,20.44,20.37,20.38,261247.0,15.5548,15.57,15.5167,15.5243,261247.0
2015-06-26 14:30:00,20.38,20.4,20.34,20.37,326351.0,15.5243,15.5396,15.4938,15.5167,326351.0
2015-06-26 15:00:00,20.38,20.46,20.37,20.44,461594.0,15.5243,15.5853,15.5167,15.57,461594.0
2015-06-26 15:30:00,20.43,20.45,20.33,20.34,2564481.0,15.5624,15.5776,15.4862,15.4938,2564481.0
2015-06-29 09:30:00,20.22,20.24,20.06,20.12,1432480.0,15.4024,15.4177,15.2806,15.3263,1432480.0
2015-06-29 10:00:00,20.13,20.16,19.9,19.97,1414672.0,15.3339,15.3567,15.1587,15.212,1414672.0
2015-06-29 10:30:00,19.97,20.11,19.95,20.09,765045.0,15.212,15.3186,15.1968,15.3034,765045.0
2015-06-29 11:00:00,20.09,20.1,19.99,20.0,562099.0,15.3034,15.311,15.2272,15.2349,562099.0
2015-06-29 11:30:00,20.0,20.01,19.95,19.99,421308.0,15.2349,15.2425,15.1968,15.2272,421308.0
2015-06-29 12:00:00,19.99,20.0,19.9,19.92,331522.0,15.2272,15.2349,15.1587,15.1739,331522.0
2015-06-29 12:30:00,19.92,19.92,19.83,19.91,632705.0,15.1739,15.1739,15.1054,15.1663,632705.0
2015-06-29 13:00:00,19.91,19.91,19.83,19.86,440941.0,15.1663,15.1663,15.1054,15.1282,440941.0
2015-06-29 13:30:00,19.87,19.9,19.85,19.87,445802.0,15.1358,15.1587,15.1206,15.1358,445802.0
2015-06-29 14:00:00,19.88,19.91,19.78,19.8,575917.0,15.1434,15.1663,15.0673,15.0825,575917.0
2015-06-29 14:30:00,19.81,19.89,19.78,19.8,645364.0,15.0901,15.1511,15.0673,15.0825,645364.0
2015-06-29 15:00:00,19.8,19.82,19.72,19.72,1138235.0,15.0825,15.0977,15.0216,15.0216,1138235.0
2015-06-29 15:30:00,19.73,19.75,19.66,19.7,2165148.0,15.0292,15.0444,14.9759,15.0063,2165148.0
2015-06-30 09:30:00,19.9,20.06,19.84,19.86,936015.0,15.1587,15.2806,15.113,15.1282,936015.0
2015-06-30 10:00:00,19.85,19.96,19.85,19.93,758024.0,15.1206,15.2044,15.1206,15.1815,758024.0
2015-06-30 10:30:00,19.93,19.93,19.81,19.81,766813.0,15.1815,15.1815,15.0901,15.0901,766813.0
2015-06-30 11:00:00,19.81,19.85,19.75,19.75,1014742.0,15.0901,15.1206,15.0444,15.0444,1014742.0
2015-06-30 11:30:00,19.75,19.76,19.6,19.69,1842619.0,15.0444,15.052,14.9302,14.9987,1842619.0
2015-06-30 12:00:00,19.69,19.74,19.6,19.6,1288013.0,14.9987,15.0368,14.9302,14.9302,1288013.0
2015-06-30 12:30:00,19.61,19.62,19.57,19.62,906817.0,14.9378,14.9454,14.9073,14.9454,906817.0
2015-06-30 13:00:00,19.62,19.73,19.6,19.72,711825.0,14.9454,15.0292,14.9302,15.0216,711825.0
2015-06-30 13:30:00,19.73,19.77,19.71,19.73,615107.0,15.0292,15.0597,15.0139,15.0292,615107.0
2015-06-30 14:00:00,19.74,19.79,19.72,19.73,975908.0,15.0368,15.0749,15.0216,15.0292,975908.0
2015-06-30 14:30:00,19.74,19.76,19.69,19.7,545765.0,15.0368,15.052,14.9987,15.0063,545765.0
2015-06-30 15:00:00,19.7,19.72,19.65,19.7,838044.0,15.0063,15.0216,14.9682,15.0063,838044.0
2015-06-30 15:30:00,19.7,19.78,19.67,19.72,1784385.0,15.0063,15.0673,14.9835,15.0216,1784385.0
2015-07-01 09:30:00,19.87,20.03,19.86,20.01,697225.0,15.1358,15.2577,15.1282,15.2425,697225.0
2015-07-01 10:00:00,20.01,20.03,19.96,20.01,597632.0,15.2425,15.2577,15.2044,15.2425,597632.0
2015-07-01 10:30:00,20.02,20.02,19.88,19.93,523078.0,15.2501,15.2501,15.1434,15.1815,523078.0
2015-07-01 11:00:00,19.93,19.97,19.9,19.9,543247.0,15.1815,15.212,15.1587,15.1587,543247.0
2015-07-01 11:30:00,19.9,19.91,19.83,19.85,514382.0,15.1587,15.1663,15.1054,15.1206,514382.0
2015-07-01 12:00:00,19.85,19.86,19.75,19.76,500634.0,15.1206,15.1282,15.0444,15.052,500634.0
2015-07-01 12:30:00,19.75,19.77,19.73,19.74,287642.0,15.0444,15.0597,15.0292,15.0368,287642.0
2015-07-01 13:00:00,19.75,19.79,19.7,19.76,385796.0,15.0444,15.0749,15.0063,15.052,385796.0
2015-07-01 13:30:00,19.76,19.83,19.75,19.79,304821.0,15.052,15.1054,15.0444,15.0749,304821.0
2015-07-01 14:00:00,19.79,19.8,19.73,19.75,396591.0,15.0749,15.0825,15.0292,15.0444,396591.0
2015-07-01 14:30:00,19.75,19.77,19.73,19.73,789489.0,15.0444,15.0597,15.0292,15.0292,789489.0
2015-07-01 15:00:00,19.73,19.82,19.73,19.82,745694.0,15.0292,15.0977,15.0292,15.0977,745694.0
2015-07-01 15:30:00,19.82,19.82,19.77,19.81,1629742.0,15.0977,15.0977,15.0597,15.0901,1629742.0
2015-07-02 09:30:00,19.86,19.97,19.8,19.89,648828.0,15.1282,15.212,15.0825,15.1511,648828.0
2015-07-02 10:00:00,19.89,19.95,19.87,19.93,419824.0,15.1511,15.1968,15.1358,15.1815,419824.0
2015-07-02 10:30:00,19.93,19.94,19.85,19.86,412917.0,15.1815,15.1891,15.1206,15.1282,412917.0
2015-07-02 11:00:00,19.85,19.85,19.81,19.83,432620.0,15.1206,15.1206,15.0901,15.1054,432620.0
2015-07-02 11:30:00,19.83,19.83,19.77,19.79,277143.0,15.1054,15.1054,15.0597,15.0749,277143.0
2015-07-02 12:00:00,19.78,19.81,19.69,19.69,397119.0,15.0673,15.0901,14.9987,14.9987,397119.0
2015-07-02 12:30:00,19.7,19.71,19.65,19.67,445820.0,15.0063,15.0139,14.9682,14.9835,445820.0
2015-07-02 13:00:00,19.66,19.72,19.65,19.71,336671.0,14.9759,15.0216,14.9682,15.0139,336671.0
2015-07-02 13:30:00,19.72,19.75,19.69,19.69,240284.0,15.0216,15.0444,14.9987,14.9987,240284.0
2015-07-02 14:00:00,19.68,19.69,19.64,19.65,508647.0,14.9911,14.9987,14.9606,14.9682,508647.0
2015-07-02 14:30:00,19.66,19.74,19.64,19.73,620396.0,14.9759,15.0368,14.9606,15.0292,620396.0
2015-07-02 15:00:00,19.73,19.75,19.71,19.74,664846.0,15.0292,15.0444,15.0139,15.0368,664846.0
2015-07-02 15:30:00,19.74,19.75,19.7,19.7,1249476.0,15.0368,15.0444,15.0063,15.0063,1249476.0
2015-07-06 09:30:00,19.51,19.64,19.42,19.62,1168695.0,14.8616,14.9606,14.793,14.9454,1168695.0
2015-07-06 10:00:00,19.62,19.75,19.61,19.73,688871.0,14.9454,15.0444,14.9378,15.0292,688871.0
2015-07-06 10:30:00,19.73,19.83,19.71,19.8,1127050.0,15.0292,15.1054,15.0139,15.0825,1127050.0
2015-07-06 11:00:00,19.79,19.8,19.71,19.74,942471.0,15.0749,15.0825,15.0139,15.0368,942471.0
2015-07-06 11:30:00,19.74,19.77,19.69,19.73,397145.0,15.0368,15.0597,14.9987,15.0292,397145.0
2015-07-06 12:00:00,19.73,19.78,19.71,19.73,355389.0,15.0292,15.0673,15.0139,15.0292,355389.0
2015-07-06 12:30:00,19.73,19.76,19.71,19.75,379542.0,15.0292,15.052,15.0139,15.0444,379542.0
2015-07-06 13:00:00,19.76,19.76,19.66,19.68,333931.0,15.052,15.052,14.9759,14.9911,333931.0
2015-07-06 13:30:00,19.68,19.68,19.59,19.63,339966.0,14.9911,14.9911,14.9225,14.953,339966.0
2015-07-06 14:00:00,19.63,19.63,19.54,19.55,486818.0,14.953,14.953,14.8845,14.8921,486818.0
2015-07-06 14:30:00,19.54,19.58,19.53,19.57,326913.0,14.8845,14.9149,14.8768,14.9073,326913.0
2015-07-06 15:00:00,19.57,19.62,19.56,19.6,516696.0,14.9073,14.9454,14.8997,14.9302,516696.0
2015-07-06 15:30:00,19.61,19.65,19.59,19.63,939365.0,14.9378,14.9682,14.9225,14.953,939365.0
2015-07-07 09:30:00,19.6,19.62,19.36,19.4,1771321.0,14.9302,14.9454,14.7473,14.7778,1771321.0
2015-07-07 10:00:00,19.39,19.4,19.13,19.16,1540094.0,14.7702,14.7778,14.5721,14.595,1540094.0
2015-07-07 10:30:00,19.15,19.24,19.09,19.19,1222849.0,14.5874,14.6559,14.5417,14.6178,1222849.0
2015-07-07 11:00:00,19.19,19.29,19.14,19.26,1139747.0,14.6178,14.694,14.5798,14.6712,1139747.0
2015-07-07 11:30:00,19.26,19.37,19.19,19.36,700701.0,14.6712,14.755,14.6178,14.7473,700701.0
2015-07-07 12:00:00,19.35,19.37,19.29,19.34,574940.0,14.7397,14.755,14.694,14.7321,574940.0
2015-07-07 12:30:00,19.35,19.48,19.34,19.44,776925.0,14.7397,14.8387,14.7321,14.8083,776925.0
2015-07-07 13:00:00,19.44,19.49,19.37,19.42,670633.0,14.8083,14.8464,14.755,14.793,670633.0
2015-07-07 13:30:00,19.43,19.45,19.37,19.37,371442.0,14.8007,14.8159,14.755,14.755,371442.0
2015-07-07 14:00:00,19.38,19.42,19.35,19.38,549035.0,14.7626,14.793,14.7397,14.7626,549035.0
2015-07-07 14:30:00,19.38,19.58,19.35,19.57,853880.0,14.7626,14.9149,14.7397,14.9073,853880.0
2015-07-07 15:00:00,19.57,19.63,19.51,19.6,778663.0,14.9073,14.953,14.8616,14.9302,778663.0
2015-07-07 15:30:00,19.61,19.63,19.54,19.57,1634958.0,14.9378,14.953,14.8845,14.9073,1634958.0
2015-07-08 09:30:00,19.37,19.38,19.23,19.3,977553.0,14.755,14.7626,14.6483,14.7016,977553.0
2015-07-08 10:00:00,19.29,19.31,19.22,19.28,802663.0,14.694,14.7093,14.6407,14.6864,802663.0
2015-07-08 10:30:00,19.28,19.29,19.18,19.24,739565.0,14.6864,14.694,14.6102,14.6559,739565.0
2015-07-08 11:00:00,19.25,19.26,19.15,19.18,669053.0,14.6635,14.6712,14.5874,14.6102,669053.0
2015-07-08 11:30:00,19.17,19.23,19.16,19.22,526402.0,14.6026,14.6483,14.595,14.6407,526402.0
2015-07-08 12:00:00,19.22,19.23,19.18,19.22,284846.0,14.6407,14.6483,14.6102,14.6407,284846.0
2015-07-08 12:30:00,19.22,19.27,19.18,19.25,254753.0,14.6407,14.6788,14.6102,14.6635,254753.0
2015-07-08 13:00:00,19.25,19.3,19.21,19.3,440662.0,14.6635,14.7016,14.6331,14.7016,440662.0
2015-07-08 13:30:00,19.3,19.33,19.27,19.3,337384.0,14.7016,14.7245,14.6788,14.7016,337384.0
2015-07-08 14:00:00,19.31,19.33,19.25,19.3,622986.0,14.7093,14.7245,14.6635,14.7016,622986.0
2015-07-08 14:30:00,19.3,19.3,19.16,19.2,601466.0,14.7016,14.7016,14.595,14.6255,601466.0
2015-07-08 15:00:00,19.2,19.27,19.17,19.18,714601.0,14.6255,14.6788,14.6026,14.6102,714601.0
2015-07-08 15:30:00,19.17,19.25,19.14,19.14,1625599.0,14.6026,14.6635,14.5798,14.5798,1625599.0
2015-07-09 09:30:00,19.46,19.59,19.42,19.48,1734990.0,14.8235,14.9225,14.793,14.8387,1734990.0
2015-07-09 10:00:00,19.48,19.5,19.26,19.26,956400.0,14.8387,14.854,14.6712,14.6712,956400.0
2015-07-09 10:30:00,19.27,19.35,19.26,19.3,895702.0,14.6788,14.7397,14.6712,14.7016,895702.0
2015-07-09 11:00:00,19.3,19.31,19.27,19.28,807800.0,14.7016,14.7093,14.6788,14.6864,807800.0
2015-07-09 11:30:00,19.28,19.3,19.26,19.28,521543.0,14.6864,14.7016,14.6712,14.6864,521543.0
2015-07-09 12:00:00,19.28,19.3,19.25,19.25,446575.0,14.6864,14.7016,14.6635,14.6635,446575.0
2015-07-09 12:30:00,19.26,19.28,19.22,19.27,656133.0,14.6712,14.6864,14.6407,14.6788,656133.0
2015-07-09 13:00:00,19.26,19.27,19.18,19.19,441612.0,14.6712,14.6788,14.6102,14.6178,441612.0
2015-07-09 13:30:00,19.19,19.21,19.18,19.2,535245.0,14.6178,14.6331,14.6102,14.6255,535245.0
2015-07-09 14:00:00,19.2,19.2,19.12,19.13,419185.0,14.6255,14.6255,14.5645,14.5721,419185.0
2015-07-09 14:30:00,19.13,19.21,19.12,19.21,555430.0,14.5721,14.6331,14.5645,14.6331,555430.0
2015-07-09 15:00:00,19.2,19.23,19.18,19.2,549586.0,14.6255,14.6483,14.6102,14.6255,549586.0
2015-07-09 15:30:00,19.2,19.2,19.15,19.15,995808.0,14.6255,14.6255,14.5874,14.5874,995808.0
2015-07-10 09:30:00,19.34,19.38,19.27,19.29,1004731.0,14.7321,14.7626,14.6788,14.694,1004731.0
2015-07-10 10:00:00,19.28,19.32,19.24,19.26,787187.0,14.6864,14.7169,14.6559,14.6712,787187.0
2015-07-10 10:30:00,19.27,19.28,19.12,19.21,676568.0,14.6788,14.6864,14.5645,14.6331,676568.0
2015-07-10 11:00:00,19.21,19.23,19.19,19.22,456590.0,14.6331,14.6483,14.6178,14.6407,456590.0
2015-07-10 11:30:00,19.22,19.29,19.19,19.29,627491.0,14.6407,14.694,14.6178,14.694,627491.0
2015-07-10 12:00:00,19.28,19.29,19.25,19.28,468008.0,14.6864,14.694,14.6635,14.6864,468008.0
2015-07-10 12:30:00,19.28,19.29,19.22,19.26,490454.0,14.6864,14.694,14.6407,14.6712,490454.0
2015-07-10 13:00:00,19.27,19.3,19.23,19.29,407914.0,14.6788,14.7016,14.6483,14.694,407914.0
2015-07-10 13:30:00,19.29,19.3,19.25,19.3,295275.0,14.694,14.7016,14.6635,14.7016,295275.0
2015-07-10 14:00:00,19.3,19.32,19.28,19.29,517421.0,14.7016,14.7169,14.6864,14.694,517421.0
2015-07-10 14:30:00,19.3,19.36,19.28,19.36,423157.0,14.7016,14.7473,14.6864,14.7473,423157.0
2015-07-10 15:00:00,19.36,19.38,19.33,19.35,568896.0,14.7473,14.7626,14.7245,14.7397,568896.0
2015-07-10 15:30:00,19.35,19.35,19.28,19.28,1392511.0,14.7397,14.7397,14.6864,14.6864,1392511.0
2015-07-13 09:30:00,18.96,18.96,18.8,18.91,2818064.0,14.4426,14.4426,14.3208,14.4046,2818064.0
2015-07-13 10:00:00,18.9,18.99,18.84,18.87,1319784.0,14.3969,14.4655,14.3512,14.3741,1319784.0
2015-07-13 10:30:00,18.86,18.89,18.67,18.77,2368417.0,14.3665,14.3893,14.2217,14.2979,2368417.0
2015-07-13 11:00:00,18.76,18.86,18.73,18.86,758302.0,14.2903,14.3665,14.2674,14.3665,758302.0
2015-07-13 11:30:00,18.86,18.87,18.78,18.85,675662.0,14.3665,14.3741,14.3055,14.3588,675662.0
2015-07-13 12:00:00,18.84,18.87,18.82,18.83,730210.0,14.3512,14.3741,14.336,14.3436,730210.0
2015-07-13 12:30:00,18.82,18.86,18.82,18.85,591544.0,14.336,14.3665,14.336,14.3588,591544.0
2015-07-13 13:00:00,18.86,18.91,18.85,18.89,631750.0,14.3665,14.4046,14.3588,14.3893,631750.0
2015-07-13 13:30:00,18.89,18.91,18.84,18.91,1105462.0,14.3893,14.4046,14.3512,14.4046,1105462.0
2015-07-13 14:00:00,18.91,19.0,18.9,18.99,473505.0,14.4046,14.4731,14.3969,14.4655,473505.0
2015-07-13 14:30:00,18.99,19.09,18.98,19.09,685611.0,14.4655,14.5417,14.4579,14.5417,685611.0
2015-07-13 15:00:00,19.09,19.16,19.07,19.16,1408271.0,14.5417,14.595,14.5264,14.595,1408271.0
2015-07-13 15:30:00,19.15,19.16,19.1,19.15,2786641.0,14.5874,14.595,14.5493,14.5874,2786641.0
2015-07-14 09:30:00,19.15,19.31,19.13,19.24,750311.0,14.5874,14.7093,14.5721,14.6559,750311.0
2015-07-14 10:00:00,19.24,19.32,19.22,19.3,451949.0,14.6559,14.7169,14.6407,14.7016,451949.0
2015-07-14 10:30:00,19.3,19.32,19.24,19.28,387477.0,14.7016,14.7169,14.6559,14.6864,387477.0
2015-07-14 11:00:00,19.28,19.29,19.22,19.29,441067.0,14.6864,14.694,14.6407,14.694,441067.0
2015-07-14 11:30:00,19.29,19.32,19.22,19.28,461128.0,14.694,14.7169,14.6407,14.6864,461128.0
2015-07-14 12:00:00,19.28,19.3,19.21,19.21,301751.0,14.6864,14.7016,14.6331,14.6331,301751.0
2015-07-14 12:30:00,19.21,19.22,19.15,19.18,383859.0,14.6331,14.6407,14.5874,14.6102,383859.0
2015-07-14 13:00:00,19.18,19.19,19.14,19.18,252745.0,14.6102,14.6178,14.5798,14.6102,252745.0
2015-07-14 13:30:00,19.19,19.21,19.14,19.21,730119.0,14.6178,14.6331,14.5798,14.6331,730119.0
2015-07-14 14:00:00,19.21,19.25,19.2,19.25,357778.0,14.6331,14.6635,14.6255,14.6635,357778.0
2015-07-14 14:30:00,19.25,19.27,19.24,19.25,294184.0,14.6635,14.6788,14.6559,14.6635,294184.0
2015-07-14 15:00:00,19.25,19.3,19.24,19.26,618101.0,14.6635,14.7016,14.6559,14.6712,618101.0
2015-07-14 15:30:00,19.25,19.26,19.23,19.25,1197033.0,14.6635,14.6712,14.6483,14.6635,1197033.0
2015-07-15 09:30:00,19.3,19.31,19.1,19.26,1050995.0,14.7016,14.7093,14.5493,14.6712,1050995.0
2015-07-15 10:00:00,19.26,19.28,19.2,19.21,471557.0,14.6712,14.6864,14.6255,14.6331,471557.0
2015-07-15 10:30:00,19.21,19.25,19.18,19.19,574245.0,14.6331,14.6635,14.6102,14.6178,574245.0
2015-07-15 11:00:00,19.19,19.23,19.15,19.16,432325.0,14.6178,14.6483,14.5874,14.595,432325.0
2015-07-15 11:30:00,19.16,19.2,19.14,19.14,422095.0,14.595,14.6255,14.5798,14.5798,422095.0
2015-07-15 12:00:00,19.15,19.18,19.1,19.13,326624.0,14.5874,14.6102,14.5493,14.5721,326624.0
2015-07-15 12:30:00,19.13,19.15,19.09,19.11,277771.0,14.5721,14.5874,14.5417,14.5569,277771.0
2015-07-15 13:00:00,19.11,19.14,19.09,19.13,260870.0,14.5569,14.5798,14.5417,14.5721,260870.0
2015-07-15 13:30:00,19.13,19.15,19.09,19.13,273829.0,14.5721,14.5874,14.5417,14.5721,273829.0
2015-07-15 14:00:00,19.13,19.14,19.09,19.12,404928.0,14.5721,14.5798,14.5417,14.5645,404928.0
2015-07-15 14:30:00,19.11,19.11,18.97,19.0,866684.0,14.5569,14.5569,14.4503,14.4731,866684.0
2015-07-15 15:00:00,19.0,19.04,18.99,19.04,576164.0,14.4731,14.5036,14.4655,14.5036,576164.0
2015-07-15 15:30:00,19.04,19.06,19.02,19.06,1438744.0,14.5036,14.5188,14.4883,14.5188,1438744.0
2015-07-16 09:30:00,19.38,19.63,19.33,19.59,2006421.0,14.7626,14.953,14.7245,14.9225,2006421.0
2015-07-16 10:00:00,19.58,19.59,19.41,19.47,921240.0,14.9149,14.9225,14.7854,14.8311,921240.0
2015-07-16 10:30:00,19.46,19.51,19.42,19.48,906131.0,14.8235,14.8616,14.793,14.8387,906131.0
2015-07-16 11:00:00,19.48,19.5,19.44,19.5,739885.0,14.8387,14.854,14.8083,14.854,739885.0
2015-07-16 11:30:00,19.5,19.52,19.41,19.44,640239.0,14.854,14.8692,14.7854,14.8083,640239.0
2015-07-16 12:00:00,19.45,19.47,19.4,19.43,493416.0,14.8159,14.8311,14.7778,14.8007,493416.0
2015-07-16 12:30:00,19.43,19.47,19.39,19.45,638353.0,14.8007,14.8311,14.7702,14.8159,638353.0
2015-07-16 13:00:00,19.45,19.51,19.45,19.51,533918.0,14.8159,14.8616,14.8159,14.8616,533918.0
2015-07-16 13:30:00,19.51,19.51,19.41,19.42,636897.0,14.8616,14.8616,14.7854,14.793,636897.0
2015-07-16 14:00:00,19.42,19.5,19.41,19.48,337122.0,14.793,14.854,14.7854,14.8387,337122.0
2015-07-16 14:30:00,19.48,19.5,19.47,19.48,317109.0,14.8387,14.854,14.8311,14.8387,317109.0
2015-07-16 15:00:00,19.47,19.53,19.45,19.53,722674.0,14.8311,14.8768,14.8159,14.8768,722674.0
2015-07-16 15:30:00,19.53,19.55,19.49,19.54,1307858.0,14.8768,14.8921,14.8464,14.8845,1307858.0
2015-07-17 09:30:00,19.43,19.52,19.17,19.36,1428208.0,14.8007,14.8692,14.6026,14.7473,1428208.0
2015-07-17 10:00:00,19.36,19.38,19.21,19.24,818675.0,14.7473,14.7626,14.6331,14.6559,818675.0
2015-07-17 10:30:00,19.25,19.26,19.2,19.23,704253.0,14.6635,14.6712,14.6255,14.6483,704253.0
2015-07-17 11:00:00,19.23,19.24,19.17,19.17,493581.0,14.6483,14.6559,14.6026,14.6026,493581.0
2015-07-17 11:30:00,19.17,19.22,19.15,19.18,571411.0,14.6026,14.6407,14.5874,14.6102,571411.0
2015-07-17 12:00:00,19.19,19.19,19.11,19.17,579472.0,14.6178,14.6178,14.5569,14.6026,579472.0
2015-07-17 12:30:00,19.16,19.22,19.16,19.22,500105.0,14.595,14.6407,14.595,14.6407,500105.0
2015-07-17 13:00:00,19.22,19.22,19.13,19.14,296044.0,14.6407,14.6407,14.5721,14.5798,296044.0
2015-07-17 13:30:00,19.13,19.14,19.1,19.1,288236.0,14.5721,14.5798,14.5493,14.5493,288236.0
2015-07-17 14:00:00,19.1,19.17,19.09,19.17,442924.0,14.5493,14.6026,14.5417,14.6026,442924.0
2015-07-17 14:30:00,19.16,19.2,19.14,19.18,501640.0,14.595,14.6255,14.5798,14.6102,501640.0
2015-07-17 15:00:00,19.18,19.19,19.14,19.18,544845.0,14.6102,14.6178,14.5798,14.6102,544845.0
2015-07-17 15:30:00,19.18,19.18,19.08,19.08,2118207.0,14.6102,14.6102,14.5341,14.5341,2118207.0
2015-07-20 09:30:00,19.1,19.1,18.9,18.92,932248.0,14.5493,14.5493,14.3969,14.4122,932248.0
2015-07-20 10:00:00,18.92,19.06,18.9,19.03,720393.0,14.4122,14.5188,14.3969,14.496,720393.0
2015-07-20 10:30:00,19.03,19.07,18.95,18.99,624927.0,14.496,14.5264,14.435,14.4655,624927.0
2015-07-20 11:00:00,18.98,19.03,18.92,18.93,416993.0,14.4579,14.496,14.4122,14.4198,416993.0
2015-07-20 11:30:00,18.93,18.98,18.9,18.95,748367.0,14.4198,14.4579,14.3969,14.435,748367.0
2015-07-20 12:00:00,18.95,18.98,18.94,18.96,473542.0,14.435,14.4579,14.4274,14.4426,473542.0
2015-07-20 12:30:00,18.96,18.97,18.92,18.93,380476.0,14.4426,14.4503,14.4122,14.4198,380476.0
2015-07-20 13:00:00,18.93,18.94,18.9,18.94,352350.0,14.4198,14.4274,14.3969,14.4274,352350.0
2015-07-20 13:30:00,18.94,18.98,18.92,18.94,442246.0,14.4274,14.4579,14.4122,14.4274,442246.0
2015-07-20 14:00:00,18.95,18.99,18.92,18.97,527759.0,14.435,14.4655,14.4122,14.4503,527759.0
2015-07-20 14:30:00,18.96,18.99,18.95,18.96,421841.0,14.4426,14.4655,14.435,14.4426,421841.0
2015-07-20 15:00:00,18.96,19.0,18.94,18.95,609696.0,14.4426,14.4731,14.4274,14.435,609696.0
2015-07-20 15:30:00,18.95,18.97,18.91,18.91,1035114.0,14.435,14.4503,14.4046,14.4046,1035114.0
2015-07-21 09:30:00,18.82,18.87,18.58,18.85,1547801.0,14.336,14.3741,14.1532,14.3588,1547801.0
2015-07-21 10:00:00,18.85,18.91,18.79,18.86,700753.0,14.3588,14.4046,14.3131,14.3665,700753.0
2015-07-21 10:30:00,18.86,18.87,18.74,18.77,473324.0,14.3665,14.3741,14.2751,14.2979,473324.0
2015-07-21 11:00:00,18.76,18.83,18.75,18.83,709931.0,14.2903,14.3436,14.2827,14.3436,709931.0
2015-07-21 11:30:00,18.83,18.89,18.82,18.83,528184.0,14.3436,14.3893,14.336,14.3436,528184.0
2015-07-21 12:00:00,18.82,18.91,18.82,18.88,781904.0,14.336,14.4046,14.336,14.3817,781904.0
2015-07-21 12:30:00,18.88,18.92,18.86,18.87,770397.0,14.3817,14.4122,14.3665,14.3741,770397.0
2015-07-21 13:00:00,18.88,18.88,18.78,18.79,533684.0,14.3817,14.3817,14.3055,14.3131,533684.0
2015-07-21 13:30:00,18.78,18.79,18.73,18.74,533901.0,14.3055,14.3131,14.2674,14.2751,533901.0
2015-07-21 14:00:00,18.74,18.79,18.69,18.76,516805.0,14.2751,14.3131,14.237,14.2903,516805.0
2015-07-21 14:30:00,18.76,18.81,18.73,18.8,898561.0,14.2903,14.3284,14.2674,14.3208,898561.0
2015-07-21 15:00:00,18.8,18.81,18.75,18.8,678335.0,14.3208,14.3284,14.2827,14.3208,678335.0
2015-07-21 15:30:00,18.8,18.83,18.75,18.76,1695841.0,14.3208,14.3436,14.2827,14.2903,1695841.0
2015-07-22 09:30:00,18.64,18.64,18.46,18.55,1535213.0,14.1989,14.1989,14.0618,14.1303,1535213.0
2015-07-22 10:00:00,18.55,18.7,18.5,18.58,1822900.0,14.1303,14.2446,14.0922,14.1532,1822900.0
2015-07-22 10:30:00,18.58,18.62,18.53,18.59,1170456.0,14.1532,14.1836,14.1151,14.1608,1170456.0
2015-07-22 11:00:00,18.58,18.59,18.52,18.55,781842.0,14.1532,14.1608,14.1075,14.1303,781842.0
2015-07-22 11:30:00,18.55,18.67,18.55,18.67,918073.0,14.1303,14.2217,14.1303,14.2217,918073.0
2015-07-22 12:00:00,18.67,18.74,18.65,18.73,738379.0,14.2217,14.2751,14.2065,14.2674,738379.0
2015-07-22 12:30:00,18.73,18.77,18.7,18.77,474668.0,14.2674,14.2979,14.2446,14.2979,474668.0
2015-07-22 13:00:00,18.77,18.85,18.74,18.82,630124.0,14.2979,14.3588,14.2751,14.336,630124.0
2015-07-22 13:30:00,18.82,18.83,18.76,18.76,748353.0,14.336,14.3436,14.2903,14.2903,748353.0
2015-07-22 14:00:00,18.76,18.83,18.73,18.78,689457.0,14.2903,14.3436,14.2674,14.3055,689457.0
2015-07-22 14:30:00,18.77,18.79,18.73,18.79,451173.0,14.2979,14.3131,14.2674,14.3131,451173.0
2015-07-22 15:00:00,18.79,18.82,18.78,18.8,557989.0,14.3131,14.336,14.3055,14.3208,557989.0
2015-07-22 15:30:00,18.8,18.8,18.73,18.78,1069693.0,14.3208,14.3208,14.2674,14.3055,1069693.0
2015-07-23 09:30:00,18.83,19.0,18.74,18.98,1137390.0,14.3436,14.4731,14.2751,14.4579,1137390.0
2015-07-23 10:00:00,18.98,19.02,18.9,19.0,817267.0,14.4579,14.4883,14.3969,14.4731,817267.0
2015-07-23 10:30:00,19.0,19.03,18.94,18.99,803905.0,14.4731,14.496,14.4274,14.4655,803905.0
2015-07-23 11:00:00,18.99,19.03,18.85,18.87,886064.0,14.4655,14.496,14.3588,14.3741,886064.0
2015-07-23 11:30:00,18.87,18.9,18.73,18.74,579330.0,14.3741,14.3969,14.2674,14.2751,579330.0
2015-07-23 12:00:00,18.74,18.79,18.71,18.77,579013.0,14.2751,14.3131,14.2522,14.2979,579013.0
2015-07-23 12:30:00,18.77,18.78,18.71,18.74,514108.0,14.2979,14.3055,14.2522,14.2751,514108.0
2015-07-23 13:00:00,18.74,18.79,18.73,18.75,503712.0,14.2751,14.3131,14.2674,14.2827,503712.0
2015-07-23 13:30:00,18.75,18.84,18.74,18.82,597187.0,14.2827,14.3512,14.2751,14.336,597187.0
2015-07-23 14:00:00,18.82,18.82,18.78,18.81,489220.0,14.336,14.336,14.3055,14.3284,489220.0
2015-07-23 14:30:00,18.8,18.86,18.78,18.8,519461.0,14.3208,14.3665,14.3055,14.3208,519461.0
2015-07-23 15:00:00,18.79,18.81,18.75,18.79,1232052.0,14.3131,14.3284,14.2827,14.3131,1232052.0
2015-07-23 15:30:00,18.79,18.8,18.76,18.78,760301.0,14.3131,14.3208,14.2903,14.3055,760301.0
2015-07-24 09:30:00,18.72,18.82,18.71,18.71,364825.0,14.2598,14.336,14.2522,14.2522,364825.0
2015-07-24 10:00:00,18.71,18.72,18.52,18.53,902381.0,14.2522,14.2598,14.1075,14.1151,902381.0
2015-07-24 10:30:00,18.53,18.55,18.45,18.45,921310.0,14.1151,14.1303,14.0542,14.0542,921310.0
2015-07-24 11:00:00,18.45,18.58,18.45,18.57,570517.0,14.0542,14.1532,14.0542,14.1456,570517.0
2015-07-24 11:30:00,18.58,18.63,18.55,18.62,880826.0,14.1532,14.1913,14.1303,14.1836,880826.0
2015-07-24 12:00:00,18.63,18.73,18.62,18.7,1283788.0,14.1913,14.2674,14.1836,14.2446,1283788.0
2015-07-24 12:30:00,18.7,18.74,18.64,18.67,745007.0,14.2446,14.2751,14.1989,14.2217,745007.0
2015-07-24 13:00:00,18.66,18.7,18.62,18.68,679121.0,14.2141,14.2446,14.1836,14.2294,679121.0
2015-07-24 13:30:00,18.69,18.69,18.57,18.63,628615.0,14.237,14.237,14.1456,14.1913,628615.0
2015-07-24 14:00:00,18.62,18.64,18.57,18.61,764302.0,14.1836,14.1989,14.1456,14.176,764302.0
2015-07-24 14:30:00,18.61,18.63,18.56,18.59,876819.0,14.176,14.1913,14.1379,14.1608,876819.0
2015-07-24 15:00:00,18.58,18.64,18.55,18.57,890204.0,14.1532,14.1989,14.1303,14.1456,890204.0
2015-07-24 15:30:00,18.58,18.62,18.56,18.59,1368876.0,14.1532,14.1836,14.1379,14.1608,1368876.0
2015-07-27 09:30:00,18.44,18.58,18.31,18.55,1053194.0,14.0465,14.1532,13.9475,14.1303,1053194.0
2015-07-27 10:00:00,18.55,18.66,18.49,18.5,1385127.0,14.1303,14.2141,14.0846,14.0922,1385127.0
2015-07-27 10:30:00,18.5,18.57,18.45,18.49,797298.0,14.0922,14.1456,14.0542,14.0846,797298.0
2015-07-27 11:00:00,18.49,18.65,18.47,18.62,1024762.0,14.0846,14.2065,14.0694,14.1836,1024762.0
2015-07-27 11:30:00,18.62,18.66,18.49,18.54,804508.0,14.1836,14.2141,14.0846,14.1227,804508.0
2015-07-27 12:00:00,18.54,18.55,18.46,18.47,598449.0,14.1227,14.1303,14.0618,14.0694,598449.0
2015-07-27 12:30:00,18.47,18.52,18.43,18.44,492670.0,14.0694,14.1075,14.0389,14.0465,492670.0
2015-07-27 13:00:00,18.44,18.53,18.44,18.47,607605.0,14.0465,14.1151,14.0465,14.0694,607605.0
2015-07-27 13:30:00,18.47,18.56,18.46,18.53,770870.0,14.0694,14.1379,14.0618,14.1151,770870.0
2015-07-27 14:00:00,18.52,18.62,18.51,18.55,1095180.0,14.1075,14.1836,14.0999,14.1303,1095180.0
2015-07-27 14:30:00,18.55,18.57,18.5,18.53,610335.0,14.1303,14.1456,14.0922,14.1151,610335.0
2015-07-27 15:00:00,18.52,18.53,18.41,18.45,981999.0,14.1075,14.1151,14.0237,14.0542,981999.0
2015-07-27 15:30:00,18.45,18.47,18.39,18.44,1650799.0,14.0542,14.0694,14.0084,14.0465,1650799.0
2015-07-28 09:30:00,18.65,18.71,18.06,18.22,2381422.0,14.2065,14.2522,13.7571,13.879,2381422.0
2015-07-28 10:00:00,18.22,18.24,18.08,18.09,1416398.0,13.879,13.8942,13.7723,13.7799,1416398.0
2015-07-28 10:30:00,18.1,18.3,18.09,18.3,912865.0,13.7875,13.9399,13.7799,13.9399,912865.0
2015-07-28 11:00:00,18.29,18.49,18.29,18.49,1115317.0,13.9323,14.0846,13.9323,14.0846,1115317.0
2015-07-28 11:30:00,18.49,18.56,18.42,18.44,1234183.0,14.0846,14.1379,14.0313,14.0465,1234183.0
2015-07-28 12:00:00,18.44,18.57,18.42,18.53,568955.0,14.0465,14.1456,14.0313,14.1151,568955.0
2015-07-28 12:30:00,18.52,18.52,18.32,18.32,618494.0,14.1075,14.1075,13.9551,13.9551,618494.0
2015-07-28 13:00:00,18.33,18.47,18.33,18.44,839221.0,13.9627,14.0694,13.9627,14.0465,839221.0
2015-07-28 13:30:00,18.44,18.49,18.37,18.48,740175.0,14.0465,14.0846,13.9932,14.077,740175.0
2015-07-28 14:00:00,18.48,18.53,18.43,18.48,779616.0,14.077,14.1151,14.0389,14.077,779616.0
2015-07-28 14:30:00,18.47,18.48,18.37,18.44,1017074.0,14.0694,14.077,13.9932,14.0465,1017074.0
2015-07-28 15:00:00,18.44,18.48,18.37,18.37,848567.0,14.0465,14.077,13.9932,13.9932,848567.0
2015-07-28 15:30:00,18.37,18.39,18.33,18.37,1932596.0,13.9932,14.0084,13.9627,13.9932,1932596.0
2015-07-29 09:30:00,18.26,18.36,18.05,18.12,2471689.0,13.9094,13.9856,13.7495,13.8028,2471689.0
2015-07-29 10:00:00,18.13,18.23,18.08,18.13,1506106.0,13.8104,13.8866,13.7723,13.8104,1506106.0
2015-07-29 10:30:00,18.13,18.3,18.12,18.2,1240228.0,13.8104,13.9399,13.8028,13.8637,1240228.0
2015-07-29 11:00:00,18.19,18.32,18.14,18.29,1290650.0,13.8561,13.9551,13.818,13.9323,1290650.0
2015-07-29 11:30:00,18.29,18.42,18.24,18.41,1251941.0,13.9323,14.0313,13.8942,14.0237,1251941.0
2015-07-29 12:00:00,18.41,18.43,18.35,18.37,682436.0,14.0237,14.0389,13.978,13.9932,682436.0
2015-07-29 12:30:00,18.37,18.41,18.3,18.34,776238.0,13.9932,14.0237,13.9399,13.9704,776238.0
2015-07-29 13:00:00,18.34,18.43,18.33,18.43,571562.0,13.9704,14.0389,13.9627,14.0389,571562.0
2015-07-29 13:30:00,18.42,18.48,18.41,18.46,582827.0,14.0313,14.077,14.0237,14.0618,582827.0
2015-07-29 14:00:00,18.46,18.65,18.44,18.55,1189995.0,14.0618,14.2065,14.0465,14.1303,1189995.0
2015-07-29 14:30:00,18.55,18.64,18.54,18.6,999438.0,14.1303,14.1989,14.1227,14.1684,999438.0
2015-07-29 15:00:00,18.6,18.61,18.53,18.55,654676.0,14.1684,14.176,14.1151,14.1303,654676.0
2015-07-29 15:30:00,18.56,18.57,18.51,18.54,1464264.0,14.1379,14.1456,14.0999,14.1227,1464264.0
2015-07-30 09:30:00,18.55,18.6,18.46,18.47,797658.0,14.1303,14.1684,14.0618,14.0694,797658.0
2015-07-30 10:00:00,18.47,18.73,18.46,18.72,976903.0,14.0694,14.2674,14.0618,14.2598,976903.0
2015-07-30 10:30:00,18.72,18.74,18.62,18.62,957143.0,14.2598,14.2751,14.1836,14.1836,957143.0
2015-07-30 11:00:00,18.63,18.78,18.62,18.74,770220.0,14.1913,14.3055,14.1836,14.2751,770220.0
2015-07-30 11:30:00,18.74,18.76,18.66,18.7,735245.0,14.2751,14.2903,14.2141,14.2446,735245.0
2015-07-30 12:00:00,18.7,18.74,18.66,18.66,626841.0,14.2446,14.2751,14.2141,14.2141,626841.0
2015-07-30 12:30:00,18.66,18.69,18.61,18.65,382509.0,14.2141,14.237,14.176,14.2065,382509.0
2015-07-30 13:00:00,18.65,18.69,18.61,18.61,406474.0,14.2065,14.237,14.176,14.176,406474.0
2015-07-30 13:30:00,18.61,18.62,18.55,18.57,532385.0,14.176,14.1836,14.1303,14.1456,532385.0
2015-07-30 14:00:00,18.56,18.64,18.56,18.62,615704.0,14.1379,14.1989,14.1379,14.1836,615704.0
2015-07-30 14:30:00,18.61,18.69,18.59,18.66,447397.0,14.176,14.237,14.1608,14.2141,447397.0
2015-07-30 15:00:00,18.66,18.67,18.62,18.63,571850.0,14.2141,14.2217,14.1836,14.1913,571850.0
2015-07-30 15:30:00,18.63,18.66,18.61,18.63,1421863.0,14.1913,14.2141,14.176,14.1913,1421863.0
2015-07-31 09:30:00,18.75,18.8,18.7,18.77,708908.0,14.2827,14.3208,14.2446,14.2979,708908.0
2015-07-31 10:00:00,18.77,18.81,18.65,18.7,1388851.0,14.2979,14.3284,14.2065,14.2446,1388851.0
2015-07-31 10:30:00,18.7,18.79,18.68,18.77,750404.0,14.2446,14.3131,14.2294,14.2979,750404.0
2015-07-31 11:00:00,18.77,18.81,18.73,18.8,555840.0,14.2979,14.3284,14.2674,14.3208,555840.0
2015-07-31 11:30:00,18.79,18.81,18.76,18.76,354896.0,14.3131,14.3284,14.2903,14.2903,354896.0
2015-07-31 12:00:00,18.77,18.8,18.75,18.76,321033.0,14.2979,14.3208,14.2827,14.2903,321033.0
2015-07-31 12:30:00,18.77,18.78,18.72,18.73,454166.0,14.2979,14.3055,14.2598,14.2674,454166.0
2015-07-31 13:00:00,18.73,18.77,18.72,18.74,566555.0,14.2674,14.2979,14.2598,14.2751,566555.0
2015-07-31 13:30:00,18.74,18.74,18.67,18.69,383197.0,14.2751,14.2751,14.2217,14.237,383197.0
2015-07-31 14:00:00,18.7,18.73,18.65,18.7,638933.0,14.2446,14.2674,14.2065,14.2446,638933.0
2015-07-31 14:30:00,18.7,18.71,18.67,18.7,562477.0,14.2446,14.2522,14.2217,14.2446,562477.0
2015-07-31 15:00:00,18.69,18.71,18.65,18.66,508088.0,14.237,14.2522,14.2065,14.2141,508088.0
2015-07-31 15:30:00,18.66,18.69,18.63,18.68,1814073.0,14.2141,14.237,14.1913,14.2294,1814073.0
2015-08-03 09:30:00,18.6,18.62,18.43,18.44,880615.0,14.1684,14.1836,14.0389,14.0465,880615.0
2015-08-03 10:00:00,18.43,18.51,18.34,18.37,834016.0,14.0389,14.0999,13.9704,13.9932,834016.0
2015-08-03 10:30:00,18.37,18.52,18.34,18.48,698869.0,13.9932,14.1075,13.9704,14.077,698869.0
2015-08-03 11:00:00,18.49,18.5,18.39,18.39,741608.0,14.0846,14.0922,14.0084,14.0084,741608.0
2015-08-03 11:30:00,18.39,18.42,18.36,18.36,389431.0,14.0084,14.0313,13.9856,13.9856,389431.0
2015-08-03 12:00:00,18.37,18.43,18.34,18.36,326643.0,13.9932,14.0389,13.9704,13.9856,326643.0
2015-08-03 12:30:00,18.35,18.36,18.29,18.31,431858.0,13.978,13.9856,13.9323,13.9475,431858.0
2015-08-03 13:00:00,18.32,18.36,18.28,18.32,726115.0,13.9551,13.9856,13.9247,13.9551,726115.0
2015-08-03 13:30:00,18.32,18.34,18.29,18.31,712349.0,13.9551,13.9704,13.9323,13.9475,712349.0
2015-08-03 14:00:00,18.31,18.31,18.25,18.27,631376.0,13.9475,13.9475,13.9018,13.917,631376.0
2015-08-03 14:30:00,18.26,18.27,18.16,18.16,1409051.0,13.9094,13.917,13.8332,13.8332,1409051.0
2015-08-03 15:00:00,18.16,18.18,18.11,18.16,1022561.0,13.8332,13.8485,13.7952,13.8332,1022561.0
2015-08-03 15:30:00,18.16,18.23,18.15,18.19,3350032.0,13.8332,13.8866,13.8256,13.8561,3350032.0
2015-08-04 09:30:00,18.19,18.35,18.18,18.31,672722.0,13.8561,13.978,13.8485,13.9475,672722.0
2015-08-04 10:00:00,18.31,18.44,18.31,18.41,721705.0,13.9475,14.0465,13.9475,14.0237,721705.0
2015-08-04 10:30:00,18.42,18.43,18.28,18.32,736555.0,14.0313,14.0389,13.9247,13.9551,736555.0
2015-08-04 11:00:00,18.31,18.38,18.31,18.35,609153.0,13.9475,14.0008,13.9475,13.978,609153.0
2015-08-04 11:30:00,18.35,18.36,18.26,18.27,785261.0,13.978,13.9856,13.9094,13.917,785261.0
2015-08-04 12:00:00,18.28,18.29,18.27,18.27,528898.0,13.9247,13.9323,13.917,13.917,528898.0
2015-08-04 12:30:00,18.27,18.29,18.25,18.27,397243.0,13.917,13.9323,13.9018,13.917,397243.0
2015-08-04 13:00:00,18.27,18.31,18.25,18.31,222986.0,13.917,13.9475,13.9018,13.9475,222986.0
2015-08-04 13:30:00,18.31,18.32,18.25,18.26,466771.0,13.9475,13.9551,13.9018,13.9094,466771.0
2015-08-04 14:00:00,18.27,18.29,18.24,18.29,763922.0,13.917,13.9323,13.8942,13.9323,763922.0
2015-08-04 14:30:00,18.29,18.35,18.26,18.29,568174.0,13.9323,13.978,13.9094,13.9323,568174.0
2015-08-04 15:00:00,18.3,18.32,18.28,18.29,541491.0,13.9399,13.9551,13.9247,13.9323,541491.0
2015-08-04 15:30:00,18.29,18.31,18.25,18.29,1313437.0,13.9323,13.9475,13.9018,13.9323,1313437.0
2015-08-05 09:30:00,18.39,18.62,18.39,18.56,631038.0,14.0084,14.1836,14.0084,14.1379,631038.0
2015-08-05 10:00:00,18.56,18.64,18.54,18.58,552586.0,14.1379,14.1989,14.1227,14.1532,552586.0
2015-08-05 10:30:00,18.58,18.59,18.49,18.49,258140.0,14.1532,14.1608,14.0846,14.0846,258140.0
2015-08-05 11:00:00,18.5,18.51,18.47,18.5,368534.0,14.0922,14.0999,14.0694,14.0922,368534.0
2015-08-05 11:30:00,18.5,18.51,18.42,18.43,438505.0,14.0922,14.0999,14.0313,14.0389,438505.0
2015-08-05 12:00:00,18.43,18.44,18.38,18.39,356785.0,14.0389,14.0465,14.0008,14.0084,356785.0
2015-08-05 12:30:00,18.39,18.41,18.34,18.4,329372.0,14.0084,14.0237,13.9704,14.0161,329372.0
2015-08-05 13:00:00,18.41,18.41,18.31,18.37,335996.0,14.0237,14.0237,13.9475,13.9932,335996.0
2015-08-05 13:30:00,18.37,18.42,18.35,18.39,301713.0,13.9932,14.0313,13.978,14.0084,301713.0
2015-08-05 14:00:00,18.39,18.44,18.37,18.44,397063.0,14.0084,14.0465,13.9932,14.0465,397063.0
2015-08-05 14:30:00,18.44,18.46,18.4,18.41,496683.0,14.0465,14.0618,14.0161,14.0237,496683.0
2015-08-05 15:00:00,18.41,18.46,18.4,18.43,503722.0,14.0237,14.0618,14.0161,14.0389,503722.0
2015-08-05 15:30:00,18.42,18.42,18.34,18.36,1132922.0,14.0313,14.0313,13.9704,13.9856,1132922.0
2015-08-06 09:30:00,18.28,18.38,18.27,18.34,421876.0,13.9247,14.0008,13.917,13.9704,421876.0
2015-08-06 10:00:00,18.34,18.37,18.3,18.3,728234.0,13.9704,13.9932,13.9399,13.9399,728234.0
2015-08-06 10:30:00,18.3,18.36,18.3,18.31,446397.0,13.9399,13.9856,13.9399,13.9475,446397.0
2015-08-06 11:00:00,18.31,18.32,18.22,18.23,494778.0,13.9475,13.9551,13.879,13.8866,494778.0
2015-08-06 11:30:00,18.23,18.24,18.12,18.14,596257.0,13.8866,13.8942,13.8028,13.818,596257.0
2015-08-06 12:00:00,18.14,18.19,18.13,18.19,455263.0,13.818,13.8561,13.8104,13.8561,455263.0
2015-08-06 12:30:00,18.19,18.2,18.14,18.14,389873.0,13.8561,13.8637,13.818,13.818,389873.0
2015-08-06 13:00:00,18.14,18.24,18.13,18.23,481670.0,13.818,13.8942,13.8104,13.8866,481670.0
2015-08-06 13:30:00,18.22,18.25,18.2,18.21,341532.0,13.879,13.9018,13.8637,13.8713,341532.0
2015-08-06 14:00:00,18.21,18.32,18.2,18.32,498917.0,13.8713,13.9551,13.8637,13.9551,498917.0
2015-08-06 14:30:00,18.32,18.34,18.28,18.32,580336.0,13.9551,13.9704,13.9247,13.9551,580336.0
2015-08-06 15:00:00,18.32,18.35,18.29,18.3,783271.0,13.9551,13.978,13.9323,13.9399,783271.0
2015-08-06 15:30:00,18.29,18.31,18.26,18.26,1722543.0,13.9323,13.9475,13.9094,13.9094,1722543.0
2015-08-07 09:30:00,18.28,18.32,18.16,18.26,494872.0,13.9247,13.9551,13.8332,13.9094,494872.0
2015-08-07 10:00:00,18.26,18.29,18.19,18.21,290346.0,13.9094,13.9323,13.8561,13.8713,290346.0
2015-08-07 10:30:00,18.2,18.21,18.12,18.17,455033.0,13.8637,13.8713,13.8028,13.8409,455033.0
2015-08-07 11:00:00,18.16,18.2,18.12,18.14,318553.0,13.8332,13.8637,13.8028,13.818,318553.0
2015-08-07 11:30:00,18.13,18.15,18.07,18.09,510444.0,13.8104,13.8256,13.7647,13.7799,510444.0
2015-08-07 12:00:00,18.1,18.13,18.09,18.1,339558.0,13.7875,13.8104,13.7799,13.7875,339558.0
2015-08-07 12:30:00,18.1,18.12,18.05,18.09,405411.0,13.7875,13.8028,13.7495,13.7799,405411.0
2015-08-07 13:00:00,18.09,18.11,18.07,18.09,208854.0,13.7799,13.7952,13.7647,13.7799,208854.0
2015-08-07 13:30:00,18.08,18.14,18.08,18.12,301762.0,13.7723,13.818,13.7723,13.8028,301762.0
2015-08-07 14:00:00,18.12,18.13,18.09,18.12,306388.0,13.8028,13.8104,13.7799,13.8028,306388.0
2015-08-07 14:30:00,18.12,18.14,18.09,18.11,371425.0,13.8028,13.818,13.7799,13.7952,371425.0
2015-08-07 15:00:00,18.12,18.16,18.09,18.14,556586.0,13.8028,13.8332,13.7799,13.818,556586.0
2015-08-07 15:30:00,18.14,18.16,18.09,18.14,1254692.0,13.818,13.8332,13.7799,13.818,1254692.0
2015-08-10 09:30:00,18.25,18.29,18.21,18.24,949369.0,13.9018,13.9323,13.8713,13.8942,949369.0
2015-08-10 10:00:00,18.25,18.44,18.25,18.41,461762.0,13.9018,14.0465,13.9018,14.0237,461762.0
2015-08-10 10:30:00,18.41,18.44,18.4,18.41,389910.0,14.0237,14.0465,14.0161,14.0237,389910.0
2015-08-10 11:00:00,18.41,18.46,18.39,18.39,459659.0,14.0237,14.0618,14.0084,14.0084,459659.0
2015-08-10 11:30:00,18.39,18.41,18.35,18.36,577887.0,14.0084,14.0237,13.978,13.9856,577887.0
2015-08-10 12:00:00,18.36,18.4,18.36,18.39,282731.0,13.9856,14.0161,13.9856,14.0084,282731.0
2015-08-10 12:30:00,18.4,18.47,18.39,18.44,320973.0,14.0161,14.0694,14.0084,14.0465,320973.0
2015-08-10 13:00:00,18.45,18.49,18.42,18.49,316603.0,14.0542,14.0846,14.0313,14.0846,316603.0
2015-08-10 13:30:00,18.49,18.5,18.41,18.48,623852.0,14.0846,14.0922,14.0237,14.077,623852.0
2015-08-10 14:00:00,18.48,18.49,18.45,18.48,373432.0,14.077,14.0846,14.0542,14.077,373432.0
2015-08-10 14:30:00,18.48,18.49,18.44,18.46,400800.0,14.077,14.0846,14.0465,14.0618,400800.0
2015-08-10 15:00:00,18.46,18.5,18.45,18.48,551029.0,14.0618,14.0922,14.0542,14.077,551029.0
2015-08-10 15:30:00,18.48,18.49,18.43,18.46,1297042.0,14.077,14.0846,14.0389,14.0618,1297042.0
2015-08-11 09:30:00,18.26,18.27,18.16,18.21,869655.0,13.9094,13.917,13.8332,13.8713,869655.0
2015-08-11 10:00:00,18.21,18.25,18.2,18.21,312577.0,13.8713,13.9018,13.8637,13.8713,312577.0
2015-08-11 10:30:00,18.2,18.22,18.13,18.14,343325.0,13.8637,13.879,13.8104,13.818,343325.0
2015-08-11 11:00:00,18.14,18.14,18.04,18.05,729909.0,13.818,13.818,13.7418,13.7495,729909.0
2015-08-11 11:30:00,18.05,18.09,18.02,18.06,556553.0,13.7495,13.7799,13.7266,13.7571,556553.0
2015-08-11 12:00:00,18.06,18.11,18.05,18.05,372050.0,13.7571,13.7952,13.7495,13.7495,372050.0
2015-08-11 12:30:00,18.06,18.11,18.05,18.07,629828.0,13.7571,13.7952,13.7495,13.7647,629828.0
2015-08-11 13:00:00,18.07,18.08,17.95,17.96,697594.0,13.7647,13.7723,13.6733,13.6809,697594.0
2015-08-11 13:30:00,17.95,17.96,17.85,17.86,882209.0,13.6733,13.6809,13.5971,13.6047,882209.0
2015-08-11 14:00:00,17.86,17.88,17.81,17.84,648669.0,13.6047,13.62,13.5666,13.5895,648669.0
2015-08-11 14:30:00,17.85,17.88,17.78,17.86,1007864.0,13.5971,13.62,13.5438,13.6047,1007864.0
2015-08-11 15:00:00,17.86,17.93,17.86,17.87,784330.0,13.6047,13.658,13.6047,13.6123,784330.0
2015-08-11 15:30:00,17.87,17.91,17.86,17.91,2091115.0,13.6123,13.6428,13.6047,13.6428,2091115.0
2015-08-12 09:30:00,17.79,17.97,17.73,17.84,1029117.0,13.5514,13.6885,13.5057,13.5895,1029117.0
2015-08-12 10:00:00,17.85,17.86,17.79,17.81,860051.0,13.5971,13.6047,13.5514,13.5666,860051.0
2015-08-12 10:30:00,17.81,17.84,17.77,17.81,530710.0,13.5666,13.5895,13.5362,13.5666,530710.0
2015-08-12 11:00:00,17.81,17.9,17.8,17.86,831092.0,13.5666,13.6352,13.559,13.6047,831092.0
2015-08-12 11:30:00,17.86,17.86,17.79,17.81,322984.0,13.6047,13.6047,13.5514,13.5666,322984.0
2015-08-12 12:00:00,17.8,17.85,17.78,17.84,429663.0,13.559,13.5971,13.5438,13.5895,429663.0
2015-08-12 12:30:00,17.85,17.88,17.82,17.83,680407.0,13.5971,13.62,13.5743,13.5819,680407.0
2015-08-12 13:00:00,17.84,17.95,17.83,17.92,495266.0,13.5895,13.6733,13.5819,13.6504,495266.0
2015-08-12 13:30:00,17.92,18.01,17.92,18.0,526892.0,13.6504,13.719,13.6504,13.7114,526892.0
2015-08-12 14:00:00,17.99,18.0,17.89,17.89,688766.0,13.7038,13.7114,13.6276,13.6276,688766.0
2015-08-12 14:30:00,17.9,17.96,17.87,17.94,838318.0,13.6352,13.6809,13.6123,13.6657,838318.0
2015-08-12 15:00:00,17.94,18.01,17.94,17.98,1377793.0,13.6657,13.719,13.6657,13.6961,1377793.0
2015-08-12 15:30:00,17.98,18.02,17.94,17.95,1448638.0,13.6961,13.7266,13.6657,13.6733,1448638.0
2015-08-13 09:30:00,17.92,18.01,17.88,17.93,719505.0,13.6504,13.719,13.62,13.658,719505.0
2015-08-13 10:00:00,17.92,17.95,17.88,17.93,376372.0,13.6504,13.6733,13.62,13.658,376372.0
2015-08-13 10:30:00,17.93,18.0,17.9,17.94,368785.0,13.658,13.7114,13.6352,13.6657,368785.0
2015-08-13 11:00:00,17.93,17.96,17.89,17.94,317589.0,13.658,13.6809,13.6276,13.6657,317589.0
2015-08-13 11:30:00,17.94,17.96,17.9,17.91,249721.0,13.6657,13.6809,13.6352,13.6428,249721.0
2015-08-13 12:00:00,17.92,17.97,17.92,17.97,201625.0,13.6504,13.6885,13.6504,13.6885,201625.0
2015-08-13 12:30:00,17.97,17.98,17.95,17.96,255663.0,13.6885,13.6961,13.6733,13.6809,255663.0
2015-08-13 13:00:00,17.96,17.98,17.92,17.94,171343.0,13.6809,13.6961,13.6504,13.6657,171343.0
2015-08-13 13:30:00,17.95,17.95,17.91,17.92,183756.0,13.6733,13.6733,13.6428,13.6504,183756.0
2015-08-13 14:00:00,17.91,17.95,17.91,17.95,207664.0,13.6428,13.6733,13.6428,13.6733,207664.0
2015-08-13 14:30:00,17.95,17.95,17.94,17.94,155559.0,13.6733,13.6733,13.6657,13.6657,155559.0
2015-08-13 15:00:00,17.95,17.95,17.88,17.88,583089.0,13.6733,13.6733,13.62,13.62,583089.0
2015-08-13 15:30:00,17.89,17.89,17.79,17.81,2029694.0,13.6276,13.6276,13.5514,13.5666,2029694.0
2015-08-14 09:30:00,17.72,17.85,17.71,17.82,521360.0,13.4981,13.5971,13.4905,13.5743,521360.0
2015-08-14 10:00:00,17.82,17.83,17.78,17.79,515311.0,13.5743,13.5819,13.5438,13.5514,515311.0
2015-08-14 10:30:00,17.79,17.8,17.75,17.77,305110.0,13.5514,13.559,13.5209,13.5362,305110.0
2015-08-14 11:00:00,17.77,17.83,17.76,17.82,441516.0,13.5362,13.5819,13.5286,13.5743,441516.0
2015-08-14 11:30:00,17.82,17.83,17.8,17.8,398500.0,13.5743,13.5819,13.559,13.559,398500.0
2015-08-14 12:00:00,17.8,17.84,17.8,17.83,211205.0,13.559,13.5895,13.559,13.5819,211205.0
2015-08-14 12:30:00,17.83,17.84,17.8,17.8,226543.0,13.5819,13.5895,13.559,13.559,226543.0
2015-08-14 13:00:00,17.8,17.88,17.8,17.85,329953.0,13.559,13.62,13.559,13.5971,329953.0
2015-08-14 13:30:00,17.85,17.89,17.84,17.89,267636.0,13.5971,13.6276,13.5895,13.6276,267636.0
2015-08-14 14:00:00,17.89,17.93,17.88,17.93,257815.0,13.6276,13.658,13.62,13.658,257815.0
2015-08-14 14:30:00,17.92,17.94,17.91,17.92,244718.0,13.6504,13.6657,13.6428,13.6504,244718.0
2015-08-14 15:00:00,17.92,17.98,17.92,17.98,493832.0,13.6504,13.6961,13.6504,13.6961,493832.0
2015-08-14 15:30:00,17.98,17.99,17.94,17.97,1134263.0,13.6961,13.7038,13.6657,13.6885,1134263.0
2015-08-17 09:30:00,17.9,17.92,17.81,17.9,488869.0,13.6352,13.6504,13.5666,13.6352,488869.0
2015-08-17 10:00:00,17.9,18.05,17.89,18.02,455392.0,13.6352,13.7495,13.6276,13.7266,455392.0
2015-08-17 10:30:00,18.02,18.08,17.97,18.08,250795.0,13.7266,13.7723,13.6885,13.7723,250795.0
2015-08-17 11:00:00,18.08,18.15,18.07,18.15,466799.0,13.7723,13.8256,13.7647,13.8256,466799.0
2015-08-17 11:30:00,18.14,18.16,18.12,18.15,303861.0,13.818,13.8332,13.8028,13.8256,303861.0
2015-08-17 12:00:00,18.15,18.16,18.11,18.13,252458.0,13.8256,13.8332,13.7952,13.8104,252458.0
2015-08-17 12:30:00,18.13,18.15,18.1,18.14,195260.0,13.8104,13.8256,13.7875,13.818,195260.0
2015-08-17 13:00:00,18.15,18.17,18.14,18.17,184073.0,13.8256,13.8409,13.818,13.8409,184073.0
2015-08-17 13:30:00,18.17,18.18,18.14,18.14,315728.0,13.8409,13.8485,13.818,13.818,315728.0
2015-08-17 14:00:00,18.14,18.17,18.14,18.16,235651.0,13.818,13.8409,13.818,13.8332,235651.0
2015-08-17 14:30:00,18.17,18.18,18.15,18.16,244937.0,13.8409,13.8485,13.8256,13.8332,244937.0
2015-08-17 15:00:00,18.16,18.19,18.16,18.18,315091.0,13.8332,13.8561,13.8332,13.8485,315091.0
2015-08-17 15:30:00,18.18,18.18,18.16,18.17,991338.0,13.8485,13.8485,13.8332,13.8409,991338.0
2015-08-18 09:30:00,18.07,18.11,17.9,18.01,549898.0,13.7647,13.7952,13.6352,13.719,549898.0
2015-08-18 10:00:00,18.02,18.08,17.97,17.99,375080.0,13.7266,13.7723,13.6885,13.7038,375080.0
2015-08-18 10:30:00,17.99,18.09,17.98,18.07,373984.0,13.7038,13.7799,13.6961,13.7647,373984.0
2015-08-18 11:00:00,18.07,18.11,18.05,18.07,381246.0,13.7647,13.7952,13.7495,13.7647,381246.0
2015-08-18 11:30:00,18.08,18.09,18.0,18.01,263020.0,13.7723,13.7799,13.7114,13.719,263020.0
2015-08-18 12:00:00,18.02,18.07,18.0,18.03,289437.0,13.7266,13.7647,13.7114,13.7342,289437.0
2015-08-18 12:30:00,18.03,18.04,17.96,17.96,230057.0,13.7342,13.7418,13.6809,13.6809,230057.0
2015-08-18 13:00:00,17.96,17.99,17.95,17.98,286115.0,13.6809,13.7038,13.6733,13.6961,286115.0
2015-08-18 13:30:00,17.98,17.98,17.91,17.91,329969.0,13.6961,13.6961,13.6428,13.6428,329969.0
2015-08-18 14:00:00,17.92,17.96,17.91,17.94,316485.0,13.6504,13.6809,13.6428,13.6657,316485.0
2015-08-18 14:30:00,17.94,17.95,17.88,17.88,330355.0,13.6657,13.6733,13.62,13.62,330355.0
2015-08-18 15:00:00,17.88,17.91,17.87,17.9,598560.0,13.62,13.6428,13.6123,13.6352,598560.0
2015-08-18 15:30:00,17.9,17.93,17.87,17.93,1103621.0,13.6352,13.658,13.6123,13.658,1103621.0
2015-08-19 09:30:00,17.76,17.8,17.63,17.71,1255881.0,13.5286,13.559,13.4295,13.4905,1255881.0
2015-08-19 10:00:00,17.7,17.91,17.69,17.89,760609.0,13.4828,13.6428,13.4752,13.6276,760609.0
2015-08-19 10:30:00,17.89,17.9,17.73,17.75,679574.0,13.6276,13.6352,13.5057,13.5209,679574.0
2015-08-19 11:00:00,17.75,17.81,17.69,17.7,401360.0,13.5209,13.5666,13.4752,13.4828,401360.0
2015-08-19 11:30:00,17.7,17.75,17.68,17.71,410603.0,13.4828,13.5209,13.4676,13.4905,410603.0
2015-08-19 12:00:00,17.71,17.75,17.7,17.74,247595.0,13.4905,13.5209,13.4828,13.5133,247595.0
2015-08-19 12:30:00,17.74,17.78,17.73,17.75,254889.0,13.5133,13.5438,13.5057,13.5209,254889.0
2015-08-19 13:00:00,17.75,17.78,17.72,17.75,383211.0,13.5209,13.5438,13.4981,13.5209,383211.0
2015-08-19 13:30:00,17.75,17.85,17.75,17.8,524495.0,13.5209,13.5971,13.5209,13.559,524495.0
2015-08-19 14:00:00,17.79,17.94,17.77,17.85,714593.0,13.5514,13.6657,13.5362,13.5971,714593.0
2015-08-19 14:30:00,17.85,17.86,17.73,17.75,810654.0,13.5971,13.6047,13.5057,13.5209,810654.0
2015-08-19 15:00:00,17.75,17.81,17.72,17.77,784245.0,13.5209,13.5666,13.4981,13.5362,784245.0
2015-08-19 15:30:00,17.78,17.82,17.74,17.75,1285803.0,13.5438,13.5743,13.5133,13.5209,1285803.0
2015-08-20 09:30:00,17.6,17.63,17.5,17.52,739954.0,13.4067,13.4295,13.3305,13.3457,739954.0
2015-08-20 10:00:00,17.52,17.54,17.42,17.43,663944.0,13.3457,13.361,13.2696,13.2772,663944.0
2015-08-20 10:30:00,17.44,17.55,17.39,17.51,759097.0,13.2848,13.3686,13.2467,13.3381,759097.0
2015-08-20 11:00:00,17.51,17.53,17.46,17.5,487688.0,13.3381,13.3533,13.3,13.3305,487688.0
2015-08-20 11:30:00,17.49,17.53,17.48,17.53,378563.0,13.3229,13.3533,13.3153,13.3533,378563.0
2015-08-20 12:00:00,17.53,17.53,17.44,17.44,456843.0,13.3533,13.3533,13.2848,13.2848,456843.0
2015-08-20 12:30:00,17.45,17.47,17.35,17.38,572461.0,13.2924,13.3076,13.2162,13.2391,572461.0
2015-08-20 13:00:00,17.37,17.44,17.35,17.43,453141.0,13.2315,13.2848,13.2162,13.2772,453141.0
2015-08-20 13:30:00,17.44,17.46,17.41,17.42,452509.0,13.2848,13.3,13.2619,13.2696,452509.0
2015-08-20 14:00:00,17.42,17.43,17.37,17.37,420484.0,13.2696,13.2772,13.2315,13.2315,420484.0
2015-08-20 14:30:00,17.36,17.38,17.31,17.32,378523.0,13.2239,13.2391,13.1858,13.1934,378523.0
2015-08-20 15:00:00,17.32,17.34,17.3,17.31,718353.0,13.1934,13.2086,13.1781,13.1858,718353.0
2015-08-20 15:30:00,17.32,17.35,17.22,17.24,1460514.0,13.1934,13.2162,13.1172,13.1324,1460514.0
2015-08-21 09:30:00,17.08,17.23,16.98,17.18,1375530.0,13.0106,13.1248,12.9344,13.0867,1375530.0
2015-08-21 10:00:00,17.17,17.27,17.16,17.22,937567.0,13.0791,13.1553,13.0715,13.1172,937567.0
2015-08-21 10:30:00,17.22,17.23,17.09,17.12,747707.0,13.1172,13.1248,13.0182,13.041,747707.0
2015-08-21 11:00:00,17.11,17.11,17.0,17.05,686847.0,13.0334,13.0334,12.9496,12.9877,686847.0
2015-08-21 11:30:00,17.05,17.11,17.0,17.1,789248.0,12.9877,13.0334,12.9496,13.0258,789248.0
2015-08-21 12:00:00,17.1,17.18,17.06,17.07,322485.0,13.0258,13.0867,12.9953,13.0029,322485.0
2015-08-21 12:30:00,17.08,17.12,16.99,16.99,368508.0,13.0106,13.041,12.942,12.942,368508.0
2015-08-21 13:00:00,17.0,17.07,16.97,17.07,401154.0,12.9496,13.0029,12.9268,13.0029,401154.0
2015-08-21 13:30:00,17.07,17.09,17.0,17.08,473483.0,13.0029,13.0182,12.9496,13.0106,473483.0
2015-08-21 14:00:00,17.09,17.11,17.02,17.04,539991.0,13.0182,13.0334,12.9649,12.9801,539991.0
2015-08-21 14:30:00,17.04,17.07,16.9,16.9,801355.0,12.9801,13.0029,12.8735,12.8735,801355.0
2015-08-21 15:00:00,16.91,16.95,16.81,16.87,1316341.0,12.8811,12.9115,12.8049,12.8506,1316341.0
2015-08-21 15:30:00,16.87,16.91,16.79,16.8,2854839.0,12.8506,12.8811,12.7897,12.7973,2854839.0
2015-08-24 09:30:00,15.83,16.3,15.42,16.14,2324631.0,12.0584,12.4164,11.7461,12.2945,2324631.0
2015-08-24 10:00:00,16.15,16.42,16.07,16.28,2466794.0,12.3021,12.5078,12.2412,12.4012,2466794.0
2015-08-24 10:30:00,16.27,16.42,16.13,16.35,1370824.0,12.3936,12.5078,12.2869,12.4545,1370824.0
2015-08-24 11:00:00,16.36,16.38,16.23,16.32,1036077.0,12.4621,12.4773,12.3631,12.4316,1036077.0
2015-08-24 11:30:00,16.32,16.72,16.26,16.65,1400528.0,12.4316,12.7363,12.3859,12.683,1400528.0
2015-08-24 12:00:00,16.65,16.78,16.54,16.71,1085815.0,12.683,12.782,12.5992,12.7287,1085815.0
2015-08-24 12:30:00,16.71,16.76,16.62,16.69,705204.0,12.7287,12.7668,12.6602,12.7135,705204.0
2015-08-24 13:00:00,16.7,16.78,16.6,16.64,529689.0,12.7211,12.782,12.6449,12.6754,529689.0
2015-08-24 13:30:00,16.64,16.64,16.43,16.43,693087.0,12.6754,12.6754,12.5154,12.5154,693087.0
2015-08-24 14:00:00,16.44,16.48,16.32,16.4,959170.0,12.523,12.5535,12.4316,12.4926,959170.0
2015-08-24 14:30:00,16.4,16.49,16.22,16.25,1374396.0,12.4926,12.5611,12.3555,12.3783,1374396.0
2015-08-24 15:00:00,16.25,16.38,16.15,16.2,2602608.0,12.3783,12.4773,12.3021,12.3402,2602608.0
2015-08-24 15:30:00,16.2,16.59,16.15,16.29,3307960.0,12.3402,12.6373,12.3021,12.4088,3307960.0
2015-08-25 09:30:00,16.88,16.88,16.53,16.57,2000457.0,12.8582,12.8582,12.5916,12.6221,2000457.0
2015-08-25 10:00:00,16.57,16.65,16.51,16.54,1856582.0,12.6221,12.683,12.5764,12.5992,1856582.0
2015-08-25 10:30:00,16.54,16.57,16.47,16.52,1217202.0,12.5992,12.6221,12.5459,12.584,1217202.0
2015-08-25 11:00:00,16.52,16.69,16.52,16.59,1316262.0,12.584,12.7135,12.584,12.6373,1316262.0
2015-08-25 11:30:00,16.59,16.61,16.53,16.55,661580.0,12.6373,12.6525,12.5916,12.6068,661580.0
2015-08-25 12:00:00,16.55,16.6,16.53,16.59,452936.0,12.6068,12.6449,12.5916,12.6373,452936.0
2015-08-25 12:30:00,16.59,16.62,16.57,16.59,437805.0,12.6373,12.6602,12.6221,12.6373,437805.0
2015-08-25 13:00:00,16.59,16.62,16.41,16.43,992586.0,12.6373,12.6602,12.5002,12.5154,992586.0
2015-08-25 13:30:00,16.42,16.52,16.41,16.47,847838.0,12.5078,12.584,12.5002,12.5459,847838.0
2015-08-25 14:00:00,16.47,16.53,16.44,16.48,726808.0,12.5459,12.5916,12.523,12.5535,726808.0
2015-08-25 14:30:00,16.48,16.55,16.43,16.51,886923.0,12.5535,12.6068,12.5154,12.5764,886923.0
2015-08-25 15:00:00,16.51,16.54,16.28,16.31,1915999.0,12.5764,12.5992,12.4012,12.424,1915999.0
2015-08-25 15:30:00,16.3,16.33,15.95,15.97,4988243.0,12.4164,12.4393,12.1498,12.165,4988243.0
2015-08-26 09:30:00,16.35,16.44,16.05,16.24,2061409.0,12.4545,12.523,12.226,12.3707,2061409.0
2015-08-26 10:00:00,16.24,16.31,16.07,16.22,1182642.0,12.3707,12.424,12.2412,12.3555,1182642.0
2015-08-26 10:30:00,16.23,16.26,16.03,16.04,1400698.0,12.3631,12.3859,12.2107,12.2184,1400698.0
2015-08-26 11:00:00,16.05,16.1,15.99,16.04,1156321.0,12.226,12.2641,12.1803,12.2184,1156321.0
2015-08-26 11:30:00,16.04,16.05,15.91,15.98,1015283.0,12.2184,12.226,12.1193,12.1726,1015283.0
2015-08-26 12:00:00,15.98,15.98,15.84,15.87,810508.0,12.1726,12.1726,12.066,12.0889,810508.0
2015-08-26 12:30:00,15.88,16.01,15.83,16.0,666976.0,12.0965,12.1955,12.0584,12.1879,666976.0
2015-08-26 13:00:00,16.01,16.12,15.94,16.11,569945.0,12.1955,12.2793,12.1422,12.2717,569945.0
2015-08-26 13:30:00,16.11,16.21,16.09,16.19,490378.0,12.2717,12.3478,12.2564,12.3326,490378.0
2015-08-26 14:00:00,16.18,16.2,16.09,16.17,739018.0,12.325,12.3402,12.2564,12.3174,739018.0
2015-08-26 14:30:00,16.17,16.31,16.15,16.31,741258.0,12.3174,12.424,12.3021,12.424,741258.0
2015-08-26 15:00:00,16.3,16.48,16.26,16.39,1318199.0,12.4164,12.5535,12.3859,12.485,1318199.0
2015-08-26 15:30:00,16.4,16.57,16.39,16.52,2563267.0,12.4926,12.6221,12.485,12.584,2563267.0
2015-08-27 09:30:00,16.6,16.86,16.57,16.71,1465995.0,12.7344,12.9339,12.7114,12.8188,1465995.0
2015-08-27 10:00:00,16.71,16.78,16.68,16.75,877357.0,12.8188,12.8725,12.7958,12.8495,877357.0
2015-08-27 10:30:00,16.75,16.84,16.73,16.82,1088181.0,12.8495,12.9185,12.8341,12.9032,1088181.0
2015-08-27 11:00:00,16.82,16.88,16.8,16.88,857960.0,12.9032,12.9492,12.8878,12.9492,857960.0
2015-08-27 11:30:00,16.88,16.9,16.82,16.88,409050.0,12.9492,12.9645,12.9032,12.9492,409050.0
2015-08-27 12:00:00,16.87,16.97,16.87,16.95,403918.0,12.9415,13.0182,12.9415,13.0029,403918.0
2015-08-27 12:30:00,16.94,16.99,16.91,16.99,412650.0,12.9952,13.0336,12.9722,13.0336,412650.0
2015-08-27 13:00:00,16.99,17.02,16.95,16.98,626898.0,13.0336,13.0566,13.0029,13.0259,626898.0
2015-08-27 13:30:00,16.97,16.99,16.91,16.99,661771.0,13.0182,13.0336,12.9722,13.0336,661771.0
2015-08-27 14:00:00,16.99,16.99,16.79,16.81,505796.0,13.0336,13.0336,12.8802,12.8955,505796.0
2015-08-27 14:30:00,16.81,16.88,16.67,16.69,882306.0,12.8955,12.9492,12.7881,12.8034,882306.0
2015-08-27 15:00:00,16.69,16.81,16.58,16.79,1106799.0,12.8034,12.8955,12.7191,12.8802,1106799.0
2015-08-27 15:30:00,16.79,16.97,16.74,16.96,1661243.0,12.8802,13.0182,12.8418,13.0106,1661243.0
2015-08-28 09:30:00,16.92,17.15,16.9,17.07,1319532.0,12.9799,13.1563,12.9645,13.0949,1319532.0
2015-08-28 10:00:00,17.06,17.2,17.06,17.17,1001003.0,13.0873,13.1947,13.0873,13.1717,1001003.0
2015-08-28 10:30:00,17.17,17.24,17.15,17.16,950537.0,13.1717,13.2254,13.1563,13.164,950537.0
2015-08-28 11:00:00,17.16,17.2,17.16,17.19,908202.0,13.164,13.1947,13.164,13.187,908202.0
2015-08-28 11:30:00,17.18,17.25,17.11,17.15,714494.0,13.1793,13.233,13.1256,13.1563,714494.0
2015-08-28 12:00:00,17.15,17.23,17.14,17.2,517751.0,13.1563,13.2177,13.1486,13.1947,517751.0
2015-08-28 12:30:00,17.2,17.23,17.17,17.18,559733.0,13.1947,13.2177,13.1717,13.1793,559733.0
2015-08-28 13:00:00,17.18,17.22,17.15,17.16,686308.0,13.1793,13.21,13.1563,13.164,686308.0
2015-08-28 13:30:00,17.16,17.19,17.11,17.16,439138.0,13.164,13.187,13.1256,13.164,439138.0
2015-08-28 14:00:00,17.16,17.2,17.15,17.18,425428.0,13.164,13.1947,13.1563,13.1793,425428.0
2015-08-28 14:30:00,17.17,17.19,17.12,17.15,497322.0,13.1717,13.187,13.1333,13.1563,497322.0
2015-08-28 15:00:00,17.16,17.16,17.07,17.12,606319.0,13.164,13.164,13.0949,13.1333,606319.0
2015-08-28 15:30:00,17.12,17.19,17.08,17.18,1752743.0,13.1333,13.187,13.1026,13.1793,1752743.0
2015-08-31 09:30:00,17.05,17.16,17.0,17.05,898627.0,13.0796,13.164,13.0413,13.0796,898627.0
2015-08-31 10:00:00,17.06,17.07,16.97,17.02,667398.0,13.0873,13.0949,13.0182,13.0566,667398.0
2015-08-31 10:30:00,17.02,17.11,17.0,17.06,412670.0,13.0566,13.1256,13.0413,13.0873,412670.0
2015-08-31 11:00:00,17.06,17.16,17.01,17.11,664839.0,13.0873,13.164,13.0489,13.1256,664839.0
2015-08-31 11:30:00,17.11,17.23,17.09,17.2,643069.0,13.1256,13.2177,13.1103,13.1947,643069.0
2015-08-31 12:00:00,17.2,17.26,17.18,17.25,320749.0,13.1947,13.2407,13.1793,13.233,320749.0
2015-08-31 12:30:00,17.25,17.27,17.2,17.25,384254.0,13.233,13.2484,13.1947,13.233,384254.0
2015-08-31 13:00:00,17.25,17.27,17.2,17.22,334205.0,13.233,13.2484,13.1947,13.21,334205.0
2015-08-31 13:30:00,17.21,17.23,17.13,17.14,324769.0,13.2023,13.2177,13.141,13.1486,324769.0
2015-08-31 14:00:00,17.15,17.18,17.09,17.16,368391.0,13.1563,13.1793,13.1103,13.164,368391.0
2015-08-31 14:30:00,17.16,17.2,17.13,17.15,714276.0,13.164,13.1947,13.141,13.1563,714276.0
2015-08-31 15:00:00,17.16,17.22,17.13,17.2,934221.0,13.164,13.21,13.141,13.1947,934221.0
2015-08-31 15:30:00,17.2,17.27,17.17,17.2,1773070.0,13.1947,13.2484,13.1717,13.1947,1773070.0
2015-09-01 09:30:00,16.77,16.9,16.69,16.78,1202972.0,12.8648,12.9645,12.8034,12.8725,1202972.0
2015-09-01 10:00:00,16.78,16.81,16.67,16.81,605898.0,12.8725,12.8955,12.7881,12.8955,605898.0
2015-09-01 10:30:00,16.81,16.85,16.68,16.72,818325.0,12.8955,12.9262,12.7958,12.8265,818325.0
2015-09-01 11:00:00,16.73,16.85,16.68,16.78,463559.0,12.8341,12.9262,12.7958,12.8725,463559.0
2015-09-01 11:30:00,16.77,16.81,16.74,16.78,424016.0,12.8648,12.8955,12.8418,12.8725,424016.0
2015-09-01 12:00:00,16.78,16.79,16.7,16.7,390891.0,12.8725,12.8802,12.8111,12.8111,390891.0
2015-09-01 12:30:00,16.7,16.76,16.67,16.69,706448.0,12.8111,12.8571,12.7881,12.8034,706448.0
2015-09-01 13:00:00,16.68,16.78,16.67,16.77,579779.0,12.7958,12.8725,12.7881,12.8648,579779.0
2015-09-01 13:30:00,16.76,16.78,16.73,16.78,454878.0,12.8571,12.8725,12.8341,12.8725,454878.0
2015-09-01 14:00:00,16.77,16.78,16.67,16.69,716783.0,12.8648,12.8725,12.7881,12.8034,716783.0
2015-09-01 14:30:00,16.69,16.81,16.68,16.75,960225.0,12.8034,12.8955,12.7958,12.8495,960225.0
2015-09-01 15:00:00,16.75,16.77,16.66,16.67,1588373.0,12.8495,12.8648,12.7804,12.7881,1588373.0
2015-09-01 15:30:00,16.67,16.72,16.57,16.71,3982237.0,12.7881,12.8265,12.7114,12.8188,3982237.0
2015-09-02 09:30:00,17.0,17.0,16.75,16.84,818875.0,13.0413,13.0413,12.8495,12.9185,818875.0
2015-09-02 10:00:00,16.84,16.89,16.76,16.77,471518.0,12.9185,12.9569,12.8571,12.8648,471518.0
2015-09-02 10:30:00,16.76,16.77,16.65,16.76,798687.0,12.8571,12.8648,12.7728,12.8571,798687.0
2015-09-02 11:00:00,16.77,16.86,16.75,16.83,411123.0,12.8648,12.9339,12.8495,12.9108,411123.0
2015-09-02 11:30:00,16.83,16.84,16.7,16.74,330081.0,12.9108,12.9185,12.8111,12.8418,330081.0
2015-09-02 12:00:00,16.73,16.85,16.72,16.82,472791.0,12.8341,12.9262,12.8265,12.9032,472791.0
2015-09-02 12:30:00,16.82,16.93,16.82,16.91,416786.0,12.9032,12.9876,12.9032,12.9722,416786.0
2015-09-02 13:00:00,16.91,16.95,16.86,16.95,357883.0,12.9722,13.0029,12.9339,13.0029,357883.0
2015-09-02 13:30:00,16.94,16.95,16.9,16.93,402253.0,12.9952,13.0029,12.9645,12.9876,402253.0
2015-09-02 14:00:00,16.93,16.98,16.91,16.94,509020.0,12.9876,13.0259,12.9722,12.9952,509020.0
2015-09-02 14:30:00,16.94,16.94,16.84,16.91,583329.0,12.9952,12.9952,12.9185,12.9722,583329.0
2015-09-02 15:00:00,16.91,16.94,16.85,16.89,758530.0,12.9722,12.9952,12.9262,12.9569,758530.0
2015-09-02 15:30:00,16.89,17.0,16.88,17.0,1242727.0,12.9569,13.0413,12.9492,13.0413,1242727.0
2015-09-03 09:30:00,17.01,17.37,17.01,17.33,1321279.0,13.0489,13.3251,13.0489,13.2944,1321279.0
2015-09-03 10:00:00,17.33,17.48,17.3,17.45,1220690.0,13.2944,13.4095,13.2714,13.3865,1220690.0
2015-09-03 10:30:00,17.45,17.55,17.4,17.54,738830.0,13.3865,13.4632,13.3481,13.4555,738830.0
2015-09-03 11:00:00,17.55,17.62,17.43,17.44,873696.0,13.4632,13.5169,13.3711,13.3788,873696.0
2015-09-03 11:30:00,17.44,17.45,17.38,17.41,348957.0,13.3788,13.3865,13.3328,13.3558,348957.0
2015-09-03 12:00:00,17.4,17.42,17.37,17.39,258044.0,13.3481,13.3634,13.3251,13.3404,258044.0
2015-09-03 12:30:00,17.39,17.4,17.3,17.31,390773.0,13.3404,13.3481,13.2714,13.2791,390773.0
2015-09-03 13:00:00,17.31,17.34,17.23,17.32,398547.0,13.2791,13.3021,13.2177,13.2867,398547.0
2015-09-03 13:30:00,17.32,17.33,17.22,17.24,466719.0,13.2867,13.2944,13.21,13.2254,466719.0
2015-09-03 14:00:00,17.25,17.28,17.2,17.28,443131.0,13.233,13.256,13.1947,13.256,443131.0
2015-09-03 14:30:00,17.28,17.35,17.25,17.3,649215.0,13.256,13.3097,13.233,13.2714,649215.0
2015-09-03 15:00:00,17.31,17.33,17.26,17.29,860521.0,13.2791,13.2944,13.2407,13.2637,860521.0
2015-09-03 15:30:00,17.29,17.32,17.2,17.25,1776341.0,13.2637,13.2867,13.1947,13.233,1776341.0
2015-09-04 09:30:00,17.01,17.23,17.01,17.08,886592.0,13.0489,13.2177,13.0489,13.1026,886592.0
2015-09-04 10:00:00,17.07,17.13,17.04,17.1,363366.0,13.0949,13.141,13.0719,13.118,363366.0
2015-09-04 10:30:00,17.11,17.15,17.09,17.13,365484.0,13.1256,13.1563,13.1103,13.141,365484.0
2015-09-04 11:00:00,17.13,17.29,17.13,17.28,824885.0,13.141,13.2637,13.141,13.256,824885.0
2015-09-04 11:30:00,17.27,17.28,17.24,17.25,619644.0,13.2484,13.256,13.2254,13.233,619644.0
2015-09-04 12:00:00,17.25,17.27,17.21,17.23,633327.0,13.233,13.2484,13.2023,13.2177,633327.0
2015-09-04 12:30:00,17.23,17.28,17.23,17.25,450600.0,13.2177,13.256,13.2177,13.233,450600.0
2015-09-04 13:00:00,17.24,17.28,17.22,17.27,588870.0,13.2254,13.256,13.21,13.2484,588870.0
2015-09-04 13:30:00,17.27,17.28,17.19,17.21,491360.0,13.2484,13.256,13.187,13.2023,491360.0
2015-09-04 14:00:00,17.21,17.24,17.15,17.16,459576.0,13.2023,13.2254,13.1563,13.164,459576.0
2015-09-04 14:30:00,17.16,17.22,17.15,17.21,539828.0,13.164,13.21,13.1563,13.2023,539828.0
2015-09-04 15:00:00,17.22,17.28,17.19,17.27,1046062.0,13.21,13.256,13.187,13.2484,1046062.0
2015-09-04 15:30:00,17.27,17.35,17.24,17.24,1802718.0,13.2484,13.3097,13.2254,13.2254,1802718.0
2015-09-08 09:30:00,17.55,17.71,17.5,17.61,1053580.0,13.4632,13.5859,13.4248,13.5092,1053580.0
2015-09-08 10:00:00,17.61,17.68,17.57,17.68,1072452.0,13.5092,13.5629,13.4785,13.5629,1072452.0
2015-09-08 10:30:00,17.68,17.71,17.63,17.69,722098.0,13.5629,13.5859,13.5245,13.5706,722098.0
2015-09-08 11:00:00,17.68,17.76,17.67,17.74,764451.0,13.5629,13.6243,13.5552,13.6089,764451.0
2015-09-08 11:30:00,17.73,17.8,17.71,17.75,588399.0,13.6013,13.655,13.5859,13.6166,588399.0
2015-09-08 12:00:00,17.74,17.8,17.73,17.8,528436.0,13.6089,13.655,13.6013,13.655,528436.0
2015-09-08 12:30:00,17.8,17.8,17.7,17.72,409639.0,13.655,13.655,13.5782,13.5936,409639.0
2015-09-08 13:00:00,17.72,17.74,17.67,17.68,559058.0,13.5936,13.6089,13.5552,13.5629,559058.0
2015-09-08 13:30:00,17.68,17.76,17.67,17.76,497876.0,13.5629,13.6243,13.5552,13.6243,497876.0
2015-09-08 14:00:00,17.76,17.8,17.74,17.79,421612.0,13.6243,13.655,13.6089,13.6473,421612.0
2015-09-08 14:30:00,17.78,17.82,17.75,17.76,674004.0,13.6396,13.6703,13.6166,13.6243,674004.0
2015-09-08 15:00:00,17.76,17.78,17.72,17.76,798715.0,13.6243,13.6396,13.5936,13.6243,798715.0
2015-09-08 15:30:00,17.77,17.8,17.71,17.78,1899918.0,13.6319,13.655,13.5859,13.6396,1899918.0
2015-09-09 09:30:00,18.0,18.16,17.96,18.07,891582.0,13.8084,13.9311,13.7777,13.8621,891582.0
2015-09-09 10:00:00,18.07,18.07,17.77,17.78,726973.0,13.8621,13.8621,13.6319,13.6396,726973.0
2015-09-09 10:30:00,17.78,17.8,17.72,17.77,786385.0,13.6396,13.655,13.5936,13.6319,786385.0
2015-09-09 11:00:00,17.77,17.8,17.72,17.73,498932.0,13.6319,13.655,13.5936,13.6013,498932.0
2015-09-09 11:30:00,17.73,17.79,17.72,17.77,594682.0,13.6013,13.6473,13.5936,13.6319,594682.0
2015-09-09 12:00:00,17.78,17.81,17.75,17.8,352103.0,13.6396,13.6626,13.6166,13.655,352103.0
2015-09-09 12:30:00,17.81,17.83,17.73,17.76,313486.0,13.6626,13.678,13.6013,13.6243,313486.0
2015-09-09 13:00:00,17.76,17.79,17.71,17.72,409872.0,13.6243,13.6473,13.5859,13.5936,409872.0
2015-09-09 13:30:00,17.73,17.73,17.61,17.64,541845.0,13.6013,13.6013,13.5092,13.5322,541845.0
2015-09-09 14:00:00,17.64,17.69,17.59,17.64,553416.0,13.5322,13.5706,13.4939,13.5322,553416.0
2015-09-09 14:30:00,17.64,17.67,17.6,17.66,468794.0,13.5322,13.5552,13.5015,13.5476,468794.0
2015-09-09 15:00:00,17.66,17.71,17.6,17.63,784041.0,13.5476,13.5859,13.5015,13.5245,784041.0
2015-09-09 15:30:00,17.62,17.62,17.52,17.57,2191997.0,13.5169,13.5169,13.4402,13.4785,2191997.0
2015-09-10 09:30:00,17.56,17.71,17.48,17.53,931437.0,13.4708,13.5859,13.4095,13.4478,931437.0
2015-09-10 10:00:00,17.53,17.56,17.47,17.49,895643.0,13.4478,13.4708,13.4018,13.4171,895643.0
2015-09-10 10:30:00,17.5,17.64,17.49,17.6,798185.0,13.4248,13.5322,13.4171,13.5015,798185.0
2015-09-10 11:00:00,17.59,17.6,17.51,17.6,733206.0,13.4939,13.5015,13.4325,13.5015,733206.0
2015-09-10 11:30:00,17.6,17.7,17.58,17.68,456267.0,13.5015,13.5782,13.4862,13.5629,456267.0
2015-09-10 12:00:00,17.68,17.73,17.65,17.66,414436.0,13.5629,13.6013,13.5399,13.5476,414436.0
2015-09-10 12:30:00,17.66,17.72,17.65,17.67,364184.0,13.5476,13.5936,13.5399,13.5552,364184.0
2015-09-10 13:00:00,17.66,17.74,17.64,17.73,410574.0,13.5476,13.6089,13.5322,13.6013,410574.0
2015-09-10 13:30:00,17.73,17.78,17.71,17.73,582739.0,13.6013,13.6396,13.5859,13.6013,582739.0
2015-09-10 14:00:00,17.73,17.75,17.67,17.7,346875.0,13.6013,13.6166,13.5552,13.5782,346875.0
2015-09-10 14:30:00,17.7,17.73,17.63,17.63,373135.0,13.5782,13.6013,13.5245,13.5245,373135.0
2015-09-10 15:00:00,17.63,17.67,17.58,17.6,611124.0,13.5245,13.5552,13.4862,13.5015,611124.0
2015-09-10 15:30:00,17.6,17.63,17.54,17.61,1328997.0,13.5015,13.5245,13.4555,13.5092,1328997.0
2015-09-11 09:30:00,17.47,17.58,17.42,17.46,508694.0,13.4018,13.4862,13.3634,13.3941,508694.0
2015-09-11 10:00:00,17.45,17.52,17.43,17.46,503951.0,13.3865,13.4402,13.3711,13.3941,503951.0
2015-09-11 10:30:00,17.46,17.52,17.45,17.48,340361.0,13.3941,13.4402,13.3865,13.4095,340361.0
2015-09-11 11:00:00,17.48,17.52,17.45,17.51,260323.0,13.4095,13.4402,13.3865,13.4325,260323.0
2015-09-11 11:30:00,17.51,17.57,17.46,17.55,265088.0,13.4325,13.4785,13.3941,13.4632,265088.0
2015-09-11 12:00:00,17.56,17.63,17.55,17.57,227562.0,13.4708,13.5245,13.4632,13.4785,227562.0
2015-09-11 12:30:00,17.58,17.63,17.55,17.63,210708.0,13.4862,13.5245,13.4632,13.5245,210708.0
2015-09-11 13:00:00,17.63,17.63,17.54,17.54,137594.0,13.5245,13.5245,13.4555,13.4555,137594.0
2015-09-11 13:30:00,17.54,17.57,17.52,17.55,303003.0,13.4555,13.4785,13.4402,13.4632,303003.0
2015-09-11 14:00:00,17.55,17.59,17.53,17.57,277184.0,13.4632,13.4939,13.4478,13.4785,277184.0
2015-09-11 14:30:00,17.57,17.62,17.56,17.6,306692.0,13.4785,13.5169,13.4708,13.5015,306692.0
2015-09-11 15:00:00,17.59,17.66,17.59,17.63,451935.0,13.4939,13.5476,13.4939,13.5245,451935.0
2015-09-11 15:30:00,17.62,17.67,17.6,17.66,865254.0,13.5169,13.5552,13.5015,13.5476,865254.0
2015-09-14 09:30:00,17.68,17.75,17.51,17.55,458868.0,13.5629,13.6166,13.4325,13.4632,458868.0
2015-09-14 10:00:00,17.54,17.61,17.47,17.57,397795.0,13.4555,13.5092,13.4018,13.4785,397795.0
2015-09-14 10:30:00,17.57,17.65,17.56,17.64,237802.0,13.4785,13.5399,13.4708,13.5322,237802.0
2015-09-14 11:00:00,17.64,17.66,17.57,17.58,246043.0,13.5322,13.5476,13.4785,13.4862,246043.0
2015-09-14 11:30:00,17.58,17.59,17.52,17.55,253589.0,13.4862,13.4939,13.4402,13.4632,253589.0
2015-09-14 12:00:00,17.55,17.63,17.52,17.63,282522.0,13.4632,13.5245,13.4402,13.5245,282522.0
2015-09-14 12:30:00,17.62,17.64,17.58,17.59,289308.0,13.5169,13.5322,13.4862,13.4939,289308.0
2015-09-14 13:00:00,17.58,17.6,17.55,17.59,244875.0,13.4862,13.5015,13.4632,13.4939,244875.0
2015-09-14 13:30:00,17.58,17.65,17.58,17.65,408013.0,13.4862,13.5399,13.4862,13.5399,408013.0
2015-09-14 14:00:00,17.64,17.65,17.57,17.58,266483.0,13.5322,13.5399,13.4785,13.4862,266483.0
2015-09-14 14:30:00,17.58,17.61,17.56,17.59,315653.0,13.4862,13.5092,13.4708,13.4939,315653.0
2015-09-14 15:00:00,17.58,17.61,17.56,17.59,437883.0,13.4862,13.5092,13.4708,13.4939,437883.0
2015-09-14 15:30:00,17.59,17.63,17.56,17.62,1157231.0,13.4939,13.5245,13.4708,13.5169,1157231.0
2015-09-15 09:30:00,17.95,17.95,17.71,17.79,680504.0,13.77,13.77,13.5859,13.6473,680504.0
2015-09-15 10:00:00,17.79,17.85,17.75,17.82,493317.0,13.6473,13.6933,13.6166,13.6703,493317.0
2015-09-15 10:30:00,17.82,17.93,17.81,17.92,414737.0,13.6703,13.7547,13.6626,13.747,414737.0
2015-09-15 11:00:00,17.92,17.95,17.88,17.91,302917.0,13.747,13.77,13.7163,13.7393,302917.0
2015-09-15 11:30:00,17.92,17.93,17.86,17.89,246705.0,13.747,13.7547,13.701,13.724,246705.0
2015-09-15 12:00:00,17.9,17.93,17.88,17.91,259793.0,13.7317,13.7547,13.7163,13.7393,259793.0
2015-09-15 12:30:00,17.91,17.95,17.86,17.87,415151.0,13.7393,13.77,13.701,13.7087,415151.0
2015-09-15 13:00:00,17.88,17.97,17.87,17.97,277679.0,13.7163,13.7854,13.7087,13.7854,277679.0
2015-09-15 13:30:00,17.97,18.0,17.96,18.0,474343.0,13.7854,13.8084,13.7777,13.8084,474343.0
2015-09-15 14:00:00,18.0,18.06,17.99,18.01,609025.0,13.8084,13.8544,13.8007,13.8161,609025.0
2015-09-15 14:30:00,18.02,18.05,17.99,18.0,567698.0,13.8237,13.8467,13.8007,13.8084,567698.0
2015-09-15 15:00:00,18.01,18.04,18.0,18.02,590781.0,13.8161,13.8391,13.8084,13.8237,590781.0
2015-09-15 15:30:00,18.02,18.03,17.98,18.02,1469439.0,13.8237,13.8314,13.793,13.8237,1469439.0
2015-09-16 09:30:00,18.0,18.25,17.96,18.16,664705.0,13.8084,14.0002,13.7777,13.9311,664705.0
2015-09-16 10:00:00,18.16,18.22,18.13,18.21,686388.0,13.9311,13.9772,13.9081,13.9695,686388.0
2015-09-16 10:30:00,18.2,18.26,18.18,18.25,532848.0,13.9618,14.0078,13.9465,14.0002,532848.0
2015-09-16 11:00:00,18.24,18.43,18.21,18.35,1821312.0,13.9925,14.1382,13.9695,14.0769,1821312.0
2015-09-16 11:30:00,18.35,18.4,18.32,18.39,444822.0,14.0769,14.1152,14.0539,14.1076,444822.0
2015-09-16 12:00:00,18.39,18.42,18.37,18.41,556791.0,14.1076,14.1306,14.0922,14.1229,556791.0
2015-09-16 12:30:00,18.41,18.42,18.35,18.36,391993.0,14.1229,14.1306,14.0769,14.0846,391993.0
2015-09-16 13:00:00,18.36,18.37,18.28,18.3,497170.0,14.0846,14.0922,14.0232,14.0385,497170.0
2015-09-16 13:30:00,18.29,18.34,18.27,18.31,432859.0,14.0309,14.0692,14.0155,14.0462,432859.0
2015-09-16 14:00:00,18.31,18.32,18.26,18.29,403058.0,14.0462,14.0539,14.0078,14.0309,403058.0
2015-09-16 14:30:00,18.28,18.3,18.25,18.3,496231.0,14.0232,14.0385,14.0002,14.0385,496231.0
2015-09-16 15:00:00,18.3,18.33,18.27,18.3,936057.0,14.0385,14.0615,14.0155,14.0385,936057.0
2015-09-16 15:30:00,18.3,18.32,18.27,18.31,1584036.0,14.0385,14.0539,14.0155,14.0462,1584036.0
2015-09-17 09:30:00,18.29,18.29,18.21,18.23,570112.0,14.0309,14.0309,13.9695,13.9848,570112.0
2015-09-17 10:00:00,18.22,18.27,18.15,18.19,514381.0,13.9772,14.0155,13.9235,13.9541,514381.0
2015-09-17 10:30:00,18.18,18.27,18.15,18.24,379576.0,13.9465,14.0155,13.9235,13.9925,379576.0
2015-09-17 11:00:00,18.24,18.28,18.22,18.22,310022.0,13.9925,14.0232,13.9772,13.9772,310022.0
2015-09-17 11:30:00,18.23,18.3,18.22,18.25,287794.0,13.9848,14.0385,13.9772,14.0002,287794.0
2015-09-17 12:00:00,18.26,18.32,18.25,18.3,391141.0,14.0078,14.0539,14.0002,14.0385,391141.0
2015-09-17 12:30:00,18.3,18.31,18.21,18.26,441331.0,14.0385,14.0462,13.9695,14.0078,441331.0
2015-09-17 13:00:00,18.26,18.34,18.25,18.3,245325.0,14.0078,14.0692,14.0002,14.0385,245325.0
2015-09-17 13:30:00,18.3,18.33,18.26,18.27,286012.0,14.0385,14.0615,14.0078,14.0155,286012.0
2015-09-17 14:00:00,18.28,18.38,18.1,18.28,614503.0,14.0232,14.0999,13.8851,14.0232,614503.0
2015-09-17 14:30:00,18.28,18.48,18.26,18.41,914865.0,14.0232,14.1766,14.0078,14.1229,914865.0
2015-09-17 15:00:00,18.41,18.44,18.12,18.25,977629.0,14.1229,14.1459,13.9004,14.0002,977629.0
2015-09-17 15:30:00,18.25,18.3,18.12,18.17,1728142.0,14.0002,14.0385,13.9004,13.9388,1728142.0
2015-09-18 09:30:00,18.02,18.03,17.66,17.73,2018780.0,13.8237,13.8314,13.5476,13.6013,2018780.0
2015-09-18 10:00:00,17.73,17.85,17.7,17.8,537556.0,13.6013,13.6933,13.5782,13.655,537556.0
2015-09-18 10:30:00,17.8,17.88,17.73,17.86,422087.0,13.655,13.7163,13.6013,13.701,422087.0
2015-09-18 11:00:00,17.86,17.87,17.8,17.8,426464.0,13.701,13.7087,13.655,13.655,426464.0
2015-09-18 11:30:00,17.8,17.9,17.78,17.86,376163.0,13.655,13.7317,13.6396,13.701,376163.0
2015-09-18 12:00:00,17.86,17.87,17.76,17.79,297441.0,13.701,13.7087,13.6243,13.6473,297441.0
2015-09-18 12:30:00,17.78,17.81,17.76,17.79,267043.0,13.6396,13.6626,13.6243,13.6473,267043.0
2015-09-18 13:00:00,17.79,17.81,17.7,17.71,425327.0,13.6473,13.6626,13.5782,13.5859,425327.0
2015-09-18 13:30:00,17.72,17.73,17.6,17.61,690407.0,13.5936,13.6013,13.5015,13.5092,690407.0
2015-09-18 14:00:00,17.61,17.67,17.6,17.64,696617.0,13.5092,13.5552,13.5015,13.5322,696617.0
2015-09-18 14:30:00,17.65,17.71,17.64,17.7,602596.0,13.5399,13.5859,13.5322,13.5782,602596.0
2015-09-18 15:00:00,17.69,17.72,17.56,17.58,853909.0,13.5706,13.5936,13.4708,13.4862,853909.0
2015-09-18 15:30:00,17.57,17.62,17.55,17.61,2552627.0,13.4785,13.5169,13.4632,13.5092,2552627.0
2015-09-21 09:30:00,17.69,17.73,17.6,17.61,614431.0,13.5706,13.6013,13.5015,13.5092,614431.0
2015-09-21 10:00:00,17.61,17.66,17.6,17.64,573818.0,13.5092,13.5476,13.5015,13.5322,573818.0
2015-09-21 10:30:00,17.64,17.76,17.64,17.68,560857.0,13.5322,13.6243,13.5322,13.5629,560857.0
2015-09-21 11:00:00,17.69,17.73,17.68,17.71,435258.0,13.5706,13.6013,13.5629,13.5859,435258.0
2015-09-21 11:30:00,17.71,17.73,17.65,17.66,511465.0,13.5859,13.6013,13.5399,13.5476,511465.0
2015-09-21 12:00:00,17.66,17.68,17.59,17.68,386644.0,13.5476,13.5629,13.4939,13.5629,386644.0
2015-09-21 12:30:00,17.67,17.67,17.52,17.54,447002.0,13.5552,13.5552,13.4402,13.4555,447002.0
2015-09-21 13:00:00,17.54,17.59,17.53,17.56,416855.0,13.4555,13.4939,13.4478,13.4708,416855.0
2015-09-21 13:30:00,17.57,17.58,17.49,17.49,616283.0,13.4785,13.4862,13.4171,13.4171,616283.0
2015-09-21 14:00:00,17.49,17.53,17.46,17.51,606730.0,13.4171,13.4478,13.3941,13.4325,606730.0
2015-09-21 14:30:00,17.51,17.62,17.47,17.6,494600.0,13.4325,13.5169,13.4018,13.5015,494600.0
2015-09-21 15:00:00,17.6,17.6,17.52,17.52,765860.0,13.5015,13.5015,13.4402,13.4402,765860.0
2015-09-21 15:30:00,17.52,17.54,17.43,17.52,1822555.0,13.4402,13.4555,13.3711,13.4402,1822555.0
2015-09-22 09:30:00,17.22,17.28,17.04,17.09,1576414.0,13.21,13.256,13.0719,13.1103,1576414.0
2015-09-22 10:00:00,17.1,17.19,17.03,17.05,700647.0,13.118,13.187,13.0643,13.0796,700647.0
2015-09-22 10:30:00,17.05,17.06,16.92,17.03,833511.0,13.0796,13.0873,12.9799,13.0643,833511.0
2015-09-22 11:00:00,17.03,17.09,17.01,17.02,447467.0,13.0643,13.1103,13.0489,13.0566,447467.0
2015-09-22 11:30:00,17.02,17.07,17.01,17.05,320947.0,13.0566,13.0949,13.0489,13.0796,320947.0
2015-09-22 12:00:00,17.05,17.1,17.02,17.07,306223.0,13.0796,13.118,13.0566,13.0949,306223.0
2015-09-22 12:30:00,17.06,17.07,16.96,16.98,294681.0,13.0873,13.0949,13.0106,13.0259,294681.0
2015-09-22 13:00:00,16.99,17.05,16.93,16.94,442179.0,13.0336,13.0796,12.9876,12.9952,442179.0
2015-09-22 13:30:00,16.94,16.97,16.87,16.91,1047277.0,12.9952,13.0182,12.9415,12.9722,1047277.0
2015-09-22 14:00:00,16.91,16.94,16.85,16.93,652237.0,12.9722,12.9952,12.9262,12.9876,652237.0
2015-09-22 14:30:00,16.93,16.98,16.86,16.91,1208027.0,12.9876,13.0259,12.9339,12.9722,1208027.0
2015-09-22 15:00:00,16.91,16.96,16.88,16.94,950945.0,12.9722,13.0106,12.9492,12.9952,950945.0
2015-09-22 15:30:00,16.94,17.02,16.93,16.99,2175693.0,12.9952,13.0566,12.9876,13.0336,2175693.0
2015-09-23 09:30:00,16.95,16.95,16.8,16.89,840225.0,13.0029,13.0029,12.8878,12.9569,840225.0
2015-09-23 10:00:00,16.89,16.93,16.85,16.92,457131.0,12.9569,12.9876,12.9262,12.9799,457131.0
2015-09-23 10:30:00,16.92,16.97,16.9,16.91,439083.0,12.9799,13.0182,12.9645,12.9722,439083.0
2015-09-23 11:00:00,16.92,16.92,16.79,16.8,396033.0,12.9799,12.9799,12.8802,12.8878,396033.0
2015-09-23 11:30:00,16.81,16.81,16.7,16.74,496262.0,12.8955,12.8955,12.8111,12.8418,496262.0
2015-09-23 12:00:00,16.74,16.75,16.7,16.75,437729.0,12.8418,12.8495,12.8111,12.8495,437729.0
2015-09-23 12:30:00,16.74,16.79,16.72,16.76,354792.0,12.8418,12.8802,12.8265,12.8571,354792.0
2015-09-23 13:00:00,16.75,16.8,16.73,16.74,444197.0,12.8495,12.8878,12.8341,12.8418,444197.0
2015-09-23 13:30:00,16.74,16.83,16.74,16.8,443373.0,12.8418,12.9108,12.8418,12.8878,443373.0
2015-09-23 14:00:00,16.8,16.87,16.8,16.82,569431.0,12.8878,12.9415,12.8878,12.9032,569431.0
2015-09-23 14:30:00,16.81,16.85,16.75,16.78,485625.0,12.8955,12.9262,12.8495,12.8725,485625.0
2015-09-23 15:00:00,16.78,16.8,16.75,16.79,660667.0,12.8725,12.8878,12.8495,12.8802,660667.0
2015-09-23 15:30:00,16.79,16.82,16.77,16.78,1314095.0,12.8802,12.9032,12.8648,12.8725,1314095.0
2015-09-24 09:30:00,16.59,16.68,16.42,16.55,1088530.0,12.7267,12.7958,12.5963,12.696,1088530.0
2015-09-24 10:00:00,16.54,16.6,16.45,16.45,483325.0,12.6884,12.7344,12.6193,12.6193,483325.0
2015-09-24 10:30:00,16.45,16.52,16.33,16.34,1213540.0,12.6193,12.673,12.5273,12.5349,1213540.0
2015-09-24 11:00:00,16.35,16.39,16.24,16.34,1772550.0,12.5426,12.5733,12.4582,12.5349,1772550.0
2015-09-24 11:30:00,16.35,16.43,16.34,16.42,849061.0,12.5426,12.604,12.5349,12.5963,849061.0
2015-09-24 12:00:00,16.43,16.51,16.41,16.48,626471.0,12.604,12.6654,12.5886,12.6423,626471.0
2015-09-24 12:30:00,16.49,16.54,16.47,16.48,457230.0,12.65,12.6884,12.6347,12.6423,457230.0
2015-09-24 13:00:00,16.48,16.5,16.41,16.42,791455.0,12.6423,12.6577,12.5886,12.5963,791455.0
2015-09-24 13:30:00,16.43,16.57,16.41,16.55,627393.0,12.604,12.7114,12.5886,12.696,627393.0
2015-09-24 14:00:00,16.56,16.67,16.51,16.63,607773.0,12.7037,12.7881,12.6654,12.7574,607773.0
2015-09-24 14:30:00,16.63,16.74,16.56,16.7,818619.0,12.7574,12.8418,12.7037,12.8111,818619.0
2015-09-24 15:00:00,16.7,16.76,16.62,16.73,812449.0,12.8111,12.8571,12.7497,12.8341,812449.0
2015-09-24 15:30:00,16.73,16.75,16.62,16.68,2226051.0,12.8341,12.8495,12.7497,12.7958,2226051.0
2015-09-25 09:30:00,16.71,16.84,16.46,16.7,1875206.0,12.8188,12.9185,12.627,12.8111,1875206.0
2015-09-25 10:00:00,16.7,16.71,16.58,16.61,706361.0,12.8111,12.8188,12.7191,12.7421,706361.0
2015-09-25 10:30:00,16.61,16.63,16.55,16.58,651673.0,12.7421,12.7574,12.696,12.7191,651673.0
2015-09-25 11:00:00,16.59,16.6,16.56,16.57,615844.0,12.7267,12.7344,12.7037,12.7114,615844.0
2015-09-25 11:30:00,16.57,16.58,16.46,16.52,863641.0,12.7114,12.7191,12.627,12.673,863641.0
2015-09-25 12:00:00,16.51,16.53,16.48,16.49,430555.0,12.6654,12.6807,12.6423,12.65,430555.0
2015-09-25 12:30:00,16.49,16.59,16.47,16.59,528252.0,12.65,12.7267,12.6347,12.7267,528252.0
2015-09-25 13:00:00,16.59,16.74,16.58,16.74,813422.0,12.7267,12.8418,12.7191,12.8418,813422.0
2015-09-25 13:30:00,16.74,16.74,16.67,16.7,495411.0,12.8418,12.8418,12.7881,12.8111,495411.0
2015-09-25 14:00:00,16.71,16.76,16.52,16.53,1109538.0,12.8188,12.8571,12.673,12.6807,1109538.0
2015-09-25 14:30:00,16.53,16.54,16.45,16.53,1178809.0,12.6807,12.6884,12.6193,12.6807,1178809.0
2015-09-25 15:00:00,16.53,16.58,16.42,16.57,1393049.0,12.6807,12.7191,12.5963,12.7114,1393049.0
2015-09-25 15:30:00,16.57,16.6,16.52,16.56,3117915.0,12.7114,12.7344,12.673,12.7037,3117915.0
2015-09-28 09:30:00,16.48,16.5,16.38,16.41,601152.0,12.6423,12.6577,12.5656,12.5886,601152.0
2015-09-28 10:00:00,16.41,16.45,16.38,16.43,564512.0,12.5886,12.6193,12.5656,12.604,564512.0
2015-09-28 10:30:00,16.43,16.46,16.38,16.42,459123.0,12.604,12.627,12.5656,12.5963,459123.0
2015-09-28 11:00:00,16.42,16.45,16.33,16.34,520836.0,12.5963,12.6193,12.5273,12.5349,520836.0
2015-09-28 11:30:00,16.35,16.38,16.34,16.35,639957.0,12.5426,12.5656,12.5349,12.5426,639957.0
2015-09-28 12:00:00,16.35,16.37,16.29,16.31,653811.0,12.5426,12.558,12.4966,12.5119,653811.0
2015-09-28 12:30:00,16.31,16.34,16.28,16.32,444659.0,12.5119,12.5349,12.4889,12.5196,444659.0
2015-09-28 13:00:00,16.32,16.4,16.31,16.36,484085.0,12.5196,12.581,12.5119,12.5503,484085.0
2015-09-28 13:30:00,16.37,16.43,16.35,16.4,578795.0,12.558,12.604,12.5426,12.581,578795.0
2015-09-28 14:00:00,16.4,16.42,16.35,16.42,534449.0,12.581,12.5963,12.5426,12.5963,534449.0
2015-09-28 14:30:00,16.42,16.49,16.36,16.39,1202640.0,12.5963,12.65,12.5503,12.5733,1202640.0
2015-09-28 15:00:00,16.39,16.41,16.32,16.35,936248.0,12.5733,12.5886,12.5196,12.5426,936248.0
2015-09-28 15:30:00,16.35,16.47,16.34,16.35,3122979.0,12.5426,12.6347,12.5349,12.5426,3122979.0
2015-09-29 09:30:00,16.32,16.44,16.23,16.39,965985.0,12.5196,12.6117,12.4506,12.5733,965985.0
2015-09-29 10:00:00,16.39,16.57,16.35,16.57,569059.0,12.5733,12.7114,12.5426,12.7114,569059.0
2015-09-29 10:30:00,16.57,16.61,16.51,16.57,789294.0,12.7114,12.7421,12.6654,12.7114,789294.0
2015-09-29 11:00:00,16.58,16.6,16.48,16.53,532876.0,12.7191,12.7344,12.6423,12.6807,532876.0
2015-09-29 11:30:00,16.53,16.59,16.49,16.56,754651.0,12.6807,12.7267,12.65,12.7037,754651.0
2015-09-29 12:00:00,16.55,16.63,16.53,16.61,714687.0,12.696,12.7574,12.6807,12.7421,714687.0
2015-09-29 12:30:00,16.62,16.63,16.53,16.57,731080.0,12.7497,12.7574,12.6807,12.7114,731080.0
2015-09-29 13:00:00,16.57,16.6,16.51,16.55,639823.0,12.7114,12.7344,12.6654,12.696,639823.0
2015-09-29 13:30:00,16.55,16.64,16.55,16.62,418689.0,12.696,12.7651,12.696,12.7497,418689.0
2015-09-29 14:00:00,16.62,16.66,16.54,16.66,807481.0,12.7497,12.7804,12.6884,12.7804,807481.0
2015-09-29 14:30:00,16.66,16.67,16.58,16.62,743416.0,12.7804,12.7881,12.7191,12.7497,743416.0
2015-09-29 15:00:00,16.62,16.65,16.56,16.59,847875.0,12.7497,12.7728,12.7037,12.7267,847875.0
2015-09-29 15:30:00,16.6,16.73,16.59,16.7,2094230.0,12.7344,12.8341,12.7267,12.8111,2094230.0
2015-09-30 09:30:00,16.97,17.17,16.93,17.04,991656.0,13.0182,13.1717,12.9876,13.0719,991656.0
2015-09-30 10:00:00,17.03,17.18,17.03,17.17,639078.0,13.0643,13.1793,13.0643,13.1717,639078.0
2015-09-30 10:30:00,17.16,17.17,17.01,17.01,417077.0,13.164,13.1717,13.0489,13.0489,417077.0
2015-09-30 11:00:00,17.01,17.04,16.99,17.03,471380.0,13.0489,13.0719,13.0336,13.0643,471380.0
2015-09-30 11:30:00,17.02,17.05,16.94,16.98,441386.0,13.0566,13.0796,12.9952,13.0259,441386.0
2015-09-30 12:00:00,16.99,17.03,16.93,17.02,422526.0,13.0336,13.0643,12.9876,13.0566,422526.0
2015-09-30 12:30:00,17.03,17.04,16.95,16.98,365946.0,13.0643,13.0719,13.0029,13.0259,365946.0
2015-09-30 13:00:00,16.99,17.07,16.97,17.0,649272.0,13.0336,13.0949,13.0182,13.0413,649272.0
2015-09-30 13:30:00,17.0,17.09,16.97,17.06,509101.0,13.0413,13.1103,13.0182,13.0873,509101.0
2015-09-30 14:00:00,17.06,17.1,17.01,17.09,471004.0,13.0873,13.118,13.0489,13.1103,471004.0
2015-09-30 14:30:00,17.09,17.15,17.04,17.14,504907.0,13.1103,13.1563,13.0719,13.1486,504907.0
2015-09-30 15:00:00,17.14,17.15,17.03,17.05,1191768.0,13.1486,13.1563,13.0643,13.0796,1191768.0
2015-09-30 15:30:00,17.05,17.13,17.04,17.11,1943123.0,13.0796,13.141,13.0719,13.1256,1943123.0
2015-10-01 09:30:00,17.15,17.24,16.98,17.0,806494.0,13.1563,13.2254,13.0259,13.0413,806494.0
2015-10-01 10:00:00,17.0,17.04,16.95,17.02,845795.0,13.0413,13.0719,13.0029,13.0566,845795.0
2015-10-01 10:30:00,17.01,17.02,16.89,16.93,669090.0,13.0489,13.0566,12.9569,12.9876,669090.0
2015-10-01 11:00:00,16.93,16.94,16.83,16.91,618450.0,12.9876,12.9952,12.9108,12.9722,618450.0
2015-10-01 11:30:00,16.91,16.94,16.75,16.79,435772.0,12.9722,12.9952,12.8495,12.8802,435772.0
2015-10-01 12:00:00,16.78,16.81,16.74,16.78,310342.0,12.8725,12.8955,12.8418,12.8725,310342.0
2015-10-01 12:30:00,16.78,16.8,16.73,16.76,294824.0,12.8725,12.8878,12.8341,12.8571,294824.0
2015-10-01 13:00:00,16.76,16.77,16.67,16.68,510192.0,12.8571,12.8648,12.7881,12.7958,510192.0
2015-10-01 13:30:00,16.69,16.75,16.67,16.74,639710.0,12.8034,12.8495,12.7881,12.8418,639710.0
2015-10-01 14:00:00,16.74,16.78,16.7,16.76,534999.0,12.8418,12.8725,12.8111,12.8571,534999.0
2015-10-01 14:30:00,16.76,16.87,16.75,16.84,532643.0,12.8571,12.9415,12.8495,12.9185,532643.0
2015-10-01 15:00:00,16.84,16.88,16.81,16.85,723281.0,12.9185,12.9492,12.8955,12.9262,723281.0
2015-10-01 15:30:00,16.84,16.85,16.75,16.84,1558193.0,12.9185,12.9262,12.8495,12.9185,1558193.0
2015-10-02 09:30:00,16.64,16.72,16.36,16.72,1345858.0,12.7651,12.8265,12.5503,12.8265,1345858.0
2015-10-02 10:00:00,16.71,16.8,16.64,16.7,822263.0,12.8188,12.8878,12.7651,12.8111,822263.0
2015-10-02 10:30:00,16.7,16.78,16.68,16.74,458146.0,12.8111,12.8725,12.7958,12.8418,458146.0
2015-10-02 11:00:00,16.74,16.79,16.71,16.77,427027.0,12.8418,12.8802,12.8188,12.8648,427027.0
2015-10-02 11:30:00,16.77,16.84,16.74,16.79,463200.0,12.8648,12.9185,12.8418,12.8802,463200.0
2015-10-02 12:00:00,16.8,16.84,16.79,16.82,688365.0,12.8878,12.9185,12.8802,12.9032,688365.0
2015-10-02 12:30:00,16.82,16.92,16.8,16.9,545927.0,12.9032,12.9799,12.8878,12.9645,545927.0
2015-10-02 13:00:00,16.9,16.97,16.88,16.91,562573.0,12.9645,13.0182,12.9492,12.9722,562573.0
2015-10-02 13:30:00,16.91,16.91,16.82,16.84,606414.0,12.9722,12.9722,12.9032,12.9185,606414.0
2015-10-02 14:00:00,16.84,16.95,16.83,16.93,460294.0,12.9185,13.0029,12.9108,12.9876,460294.0
2015-10-02 14:30:00,16.93,16.95,16.89,16.9,620281.0,12.9876,13.0029,12.9569,12.9645,620281.0
2015-10-02 15:00:00,16.9,17.04,16.89,17.02,937251.0,12.9645,13.0719,12.9569,13.0566,937251.0
2015-10-02 15:30:00,17.03,17.06,17.0,17.04,1719870.0,13.0643,13.0873,13.0413,13.0719,1719870.0
2015-10-05 09:30:00,17.24,17.42,17.23,17.41,478981.0,13.2254,13.3634,13.2177,13.3558,478981.0
2015-10-05 10:00:00,17.41,17.52,17.39,17.5,474213.0,13.3558,13.4402,13.3404,13.4248,474213.0
2015-10-05 10:30:00,17.5,17.52,17.41,17.46,346785.0,13.4248,13.4402,13.3558,13.3941,346785.0
2015-10-05 11:00:00,17.46,17.5,17.39,17.45,382363.0,13.3941,13.4248,13.3404,13.3865,382363.0
2015-10-05 11:30:00,17.45,17.45,17.39,17.44,289414.0,13.3865,13.3865,13.3404,13.3788,289414.0
2015-10-05 12:00:00,17.44,17.52,17.41,17.49,613467.0,13.3788,13.4402,13.3558,13.4171,613467.0
2015-10-05 12:30:00,17.48,17.55,17.48,17.55,708648.0,13.4095,13.4632,13.4095,13.4632,708648.0
2015-10-05 13:00:00,17.54,17.61,17.53,17.59,412675.0,13.4555,13.5092,13.4478,13.4939,412675.0
2015-10-05 13:30:00,17.59,17.63,17.56,17.62,360287.0,13.4939,13.5245,13.4708,13.5169,360287.0
2015-10-05 14:00:00,17.62,17.69,17.58,17.67,446159.0,13.5169,13.5706,13.4862,13.5552,446159.0
2015-10-05 14:30:00,17.67,17.71,17.64,17.68,476588.0,13.5552,13.5859,13.5322,13.5629,476588.0
2015-10-05 15:00:00,17.67,17.68,17.6,17.62,779115.0,13.5552,13.5629,13.5015,13.5169,779115.0
2015-10-05 15:30:00,17.61,17.65,17.59,17.64,1698454.0,13.5092,13.5399,13.4939,13.5322,1698454.0
2015-10-06 09:30:00,17.68,17.93,17.6,17.9,934576.0,13.5629,13.7547,13.5015,13.7317,934576.0
2015-10-06 10:00:00,17.9,17.91,17.65,17.66,511558.0,13.7317,13.7393,13.5399,13.5476,511558.0
2015-10-06 10:30:00,17.66,17.76,17.64,17.73,328890.0,13.5476,13.6243,13.5322,13.6013,328890.0
2015-10-06 11:00:00,17.72,17.81,17.72,17.8,291168.0,13.5936,13.6626,13.5936,13.655,291168.0
2015-10-06 11:30:00,17.8,17.81,17.66,17.71,302281.0,13.655,13.6626,13.5476,13.5859,302281.0
2015-10-06 12:00:00,17.71,17.77,17.71,17.73,360924.0,13.5859,13.6319,13.5859,13.6013,360924.0
2015-10-06 12:30:00,17.73,17.77,17.71,17.75,381879.0,13.6013,13.6319,13.5859,13.6166,381879.0
2015-10-06 13:00:00,17.75,17.76,17.72,17.73,443860.0,13.6166,13.6243,13.5936,13.6013,443860.0
2015-10-06 13:30:00,17.73,17.73,17.69,17.71,210925.0,13.6013,13.6013,13.5706,13.5859,210925.0
2015-10-06 14:00:00,17.71,17.76,17.7,17.75,405357.0,13.5859,13.6243,13.5782,13.6166,405357.0
2015-10-06 14:30:00,17.75,17.76,17.7,17.72,315346.0,13.6166,13.6243,13.5782,13.5936,315346.0
2015-10-06 15:00:00,17.72,17.82,17.71,17.79,1091036.0,13.5936,13.6703,13.5859,13.6473,1091036.0
2015-10-06 15:30:00,17.8,17.85,17.78,17.81,1289047.0,13.655,13.6933,13.6396,13.6626,1289047.0
2015-10-07 09:30:00,17.94,18.13,17.88,18.02,920386.0,13.7624,13.9081,13.7163,13.8237,920386.0
2015-10-07 10:00:00,18.03,18.05,17.93,18.0,787834.0,13.8314,13.8467,13.7547,13.8084,787834.0
2015-10-07 10:30:00,18.0,18.0,17.85,17.89,509206.0,13.8084,13.8084,13.6933,13.724,509206.0
2015-10-07 11:00:00,17.88,17.89,17.74,17.76,531113.0,13.7163,13.724,13.6089,13.6243,531113.0
2015-10-07 11:30:00,17.77,17.88,17.74,17.87,642305.0,13.6319,13.7163,13.6089,13.7087,642305.0
2015-10-07 12:00:00,17.87,17.91,17.8,17.8,375772.0,13.7087,13.7393,13.655,13.655,375772.0
2015-10-07 12:30:00,17.81,17.87,17.8,17.8,477332.0,13.6626,13.7087,13.655,13.655,477332.0
2015-10-07 13:00:00,17.8,17.88,17.79,17.86,390762.0,13.655,13.7163,13.6473,13.701,390762.0
2015-10-07 13:30:00,17.86,17.98,17.85,17.95,621983.0,13.701,13.793,13.6933,13.77,621983.0
2015-10-07 14:00:00,17.95,17.98,17.9,17.93,247867.0,13.77,13.793,13.7317,13.7547,247867.0
2015-10-07 14:30:00,17.93,17.96,17.84,17.85,361284.0,13.7547,13.7777,13.6856,13.6933,361284.0
2015-10-07 15:00:00,17.85,17.87,17.8,17.82,878496.0,13.6933,13.7087,13.655,13.6703,878496.0
2015-10-07 15:30:00,17.82,17.88,17.81,17.83,1916986.0,13.6703,13.7163,13.6626,13.678,1916986.0
2015-10-08 09:30:00,17.8,17.87,17.78,17.8,565267.0,13.655,13.7087,13.6396,13.655,565267.0
2015-10-08 10:00:00,17.8,17.85,17.76,17.78,398447.0,13.655,13.6933,13.6243,13.6396,398447.0
2015-10-08 10:30:00,17.78,17.89,17.78,17.88,280535.0,13.6396,13.724,13.6396,13.7163,280535.0
2015-10-08 11:00:00,17.88,17.9,17.83,17.85,563949.0,13.7163,13.7317,13.678,13.6933,563949.0
2015-10-08 11:30:00,17.85,17.89,17.81,17.83,447908.0,13.6933,13.724,13.6626,13.678,447908.0
2015-10-08 12:00:00,17.83,17.87,17.82,17.83,466405.0,13.678,13.7087,13.6703,13.678,466405.0
2015-10-08 12:30:00,17.82,17.9,17.82,17.86,312128.0,13.6703,13.7317,13.6703,13.701,312128.0
2015-10-08 13:00:00,17.86,17.9,17.85,17.89,300859.0,13.701,13.7317,13.6933,13.724,300859.0
2015-10-08 13:30:00,17.88,17.91,17.87,17.89,239906.0,13.7163,13.7393,13.7087,13.724,239906.0
2015-10-08 14:00:00,17.9,17.94,17.86,17.91,933349.0,13.7317,13.7624,13.701,13.7393,933349.0
2015-10-08 14:30:00,17.91,18.01,17.9,17.98,517305.0,13.7393,13.8161,13.7317,13.793,517305.0
2015-10-08 15:00:00,17.98,18.04,17.97,18.0,730982.0,13.793,13.8391,13.7854,13.8084,730982.0
2015-10-08 15:30:00,18.0,18.01,17.93,17.98,1744760.0,13.8084,13.8161,13.7547,13.793,1744760.0
2015-10-09 09:30:00,17.97,18.04,17.86,17.9,947441.0,13.7854,13.8391,13.701,13.7317,947441.0
2015-10-09 10:00:00,17.89,17.93,17.77,17.79,352547.0,13.724,13.7547,13.6319,13.6473,352547.0
2015-10-09 10:30:00,17.78,17.8,17.72,17.73,534593.0,13.6396,13.655,13.5936,13.6013,534593.0
2015-10-09 11:00:00,17.74,17.76,17.65,17.67,910765.0,13.6089,13.6243,13.5399,13.5552,910765.0
2015-10-09 11:30:00,17.67,17.67,17.6,17.66,352151.0,13.5552,13.5552,13.5015,13.5476,352151.0
2015-10-09 12:00:00,17.66,17.69,17.59,17.64,379558.0,13.5476,13.5706,13.4939,13.5322,379558.0
2015-10-09 12:30:00,17.64,17.64,17.6,17.62,224994.0,13.5322,13.5322,13.5015,13.5169,224994.0
2015-10-09 13:00:00,17.62,17.63,17.57,17.59,247997.0,13.5169,13.5245,13.4785,13.4939,247997.0
2015-10-09 13:30:00,17.59,17.62,17.57,17.6,376661.0,13.4939,13.5169,13.4785,13.5015,376661.0
2015-10-09 14:00:00,17.6,17.62,17.58,17.59,653206.0,13.5015,13.5169,13.4862,13.4939,653206.0
2015-10-09 14:30:00,17.59,17.62,17.57,17.59,509437.0,13.4939,13.5169,13.4785,13.4939,509437.0
2015-10-09 15:00:00,17.58,17.59,17.55,17.57,428267.0,13.4862,13.4939,13.4632,13.4785,428267.0
2015-10-09 15:30:00,17.57,17.61,17.51,17.53,2653219.0,13.4785,13.5092,13.4325,13.4478,2653219.0
2015-10-12 09:30:00,17.55,17.56,17.26,17.29,704882.0,13.4632,13.4708,13.2407,13.2637,704882.0
2015-10-12 10:00:00,17.28,17.37,17.23,17.27,552372.0,13.256,13.3251,13.2177,13.2484,552372.0
2015-10-12 10:30:00,17.27,17.3,17.19,17.23,617731.0,13.2484,13.2714,13.187,13.2177,617731.0
2015-10-12 11:00:00,17.23,17.32,17.21,17.3,346069.0,13.2177,13.2867,13.2023,13.2714,346069.0
2015-10-12 11:30:00,17.29,17.32,17.23,17.26,304183.0,13.2637,13.2867,13.2177,13.2407,304183.0
2015-10-12 12:00:00,17.26,17.29,17.24,17.28,388791.0,13.2407,13.2637,13.2254,13.256,388791.0
2015-10-12 12:30:00,17.28,17.3,17.25,17.27,307308.0,13.256,13.2714,13.233,13.2484,307308.0
2015-10-12 13:00:00,17.28,17.28,17.23,17.24,298905.0,13.256,13.256,13.2177,13.2254,298905.0
2015-10-12 13:30:00,17.25,17.27,17.23,17.24,256485.0,13.233,13.2484,13.2177,13.2254,256485.0
2015-10-12 14:00:00,17.23,17.27,17.22,17.25,378702.0,13.2177,13.2484,13.21,13.233,378702.0
2015-10-12 14:30:00,17.25,17.25,17.2,17.21,350125.0,13.233,13.233,13.1947,13.2023,350125.0
2015-10-12 15:00:00,17.21,17.25,17.2,17.25,856608.0,13.2023,13.233,13.1947,13.233,856608.0
2015-10-12 15:30:00,17.25,17.27,17.23,17.26,1771532.0,13.233,13.2484,13.2177,13.2407,1771532.0
2015-10-13 09:30:00,17.11,17.14,17.0,17.1,827824.0,13.1256,13.1486,13.0413,13.118,827824.0
2015-10-13 10:00:00,17.09,17.16,17.08,17.11,1472887.0,13.1103,13.164,13.1026,13.1256,1472887.0
2015-10-13 10:30:00,17.11,17.18,17.1,17.14,1117324.0,13.1256,13.1793,13.118,13.1486,1117324.0
2015-10-13 11:00:00,17.14,17.18,17.07,17.12,675411.0,13.1486,13.1793,13.0949,13.1333,675411.0
2015-10-13 11:30:00,17.12,17.12,17.01,17.05,491041.0,13.1333,13.1333,13.0489,13.0796,491041.0
2015-10-13 12:00:00,17.05,17.11,17.04,17.09,323730.0,13.0796,13.1256,13.0719,13.1103,323730.0
2015-10-13 12:30:00,17.09,17.11,17.04,17.05,302047.0,13.1103,13.1256,13.0719,13.0796,302047.0
2015-10-13 13:00:00,17.04,17.04,16.98,17.0,664018.0,13.0719,13.0719,13.0259,13.0413,664018.0
2015-10-13 13:30:00,17.0,17.0,16.93,16.93,468457.0,13.0413,13.0413,12.9876,12.9876,468457.0
2015-10-13 14:00:00,16.93,16.96,16.89,16.9,640330.0,12.9876,13.0106,12.9569,12.9645,640330.0
2015-10-13 14:30:00,16.9,16.98,16.86,16.95,607543.0,12.9645,13.0259,12.9339,13.0029,607543.0
2015-10-13 15:00:00,16.95,16.99,16.87,16.89,694822.0,13.0029,13.0336,12.9415,12.9569,694822.0
2015-10-13 15:30:00,16.89,16.92,16.78,16.87,2797419.0,12.9569,12.9799,12.8725,12.9415,2797419.0
2015-10-14 09:30:00,16.9,17.05,16.86,17.04,393674.0,12.9645,13.0796,12.9339,13.0719,393674.0
2015-10-14 10:00:00,17.04,17.04,16.97,16.99,354206.0,13.0719,13.0719,13.0182,13.0336,354206.0
2015-10-14 10:30:00,16.99,17.0,16.93,16.96,535269.0,13.0336,13.0413,12.9876,13.0106,535269.0
2015-10-14 11:00:00,16.96,16.97,16.88,16.89,491103.0,13.0106,13.0182,12.9492,12.9569,491103.0
2015-10-14 11:30:00,16.89,16.95,16.87,16.93,591934.0,12.9569,13.0029,12.9415,12.9876,591934.0
2015-10-14 12:00:00,16.94,16.95,16.9,16.92,392552.0,12.9952,13.0029,12.9645,12.9799,392552.0
2015-10-14 12:30:00,16.93,17.02,16.92,17.0,2149586.0,12.9876,13.0566,12.9799,13.0413,2149586.0
2015-10-14 13:00:00,16.99,17.07,16.96,17.02,1376910.0,13.0336,13.0949,13.0106,13.0566,1376910.0
2015-10-14 13:30:00,17.02,17.05,16.98,17.05,797776.0,13.0566,13.0796,13.0259,13.0796,797776.0
2015-10-14 14:00:00,17.05,17.06,16.93,16.96,1502862.0,13.0796,13.0873,12.9876,13.0106,1502862.0
2015-10-14 14:30:00,16.96,17.08,16.94,17.08,678361.0,13.0106,13.1026,12.9952,13.1026,678361.0
2015-10-14 15:00:00,17.07,17.12,16.98,17.01,2081484.0,13.0949,13.1333,13.0259,13.0489,2081484.0
2015-10-14 15:30:00,17.01,17.05,16.96,16.99,3159483.0,13.0489,13.0796,13.0106,13.0336,3159483.0
2015-10-15 09:30:00,17.03,17.05,16.89,16.95,1106212.0,13.0643,13.0796,12.9569,13.0029,1106212.0
2015-10-15 10:00:00,16.95,16.99,16.89,16.97,431596.0,13.0029,13.0336,12.9569,13.0182,431596.0
2015-10-15 10:30:00,16.97,17.08,16.94,17.07,1656826.0,13.0182,13.1026,12.9952,13.0949,1656826.0
2015-10-15 11:00:00,17.07,17.08,16.97,16.99,432759.0,13.0949,13.1026,13.0182,13.0336,432759.0
2015-10-15 11:30:00,16.99,17.0,16.86,16.87,749717.0,13.0336,13.0413,12.9339,12.9415,749717.0
2015-10-15 12:00:00,16.88,16.89,16.78,16.87,1075065.0,12.9492,12.9569,12.8725,12.9415,1075065.0
2015-10-15 12:30:00,16.87,16.89,16.81,16.89,473583.0,12.9415,12.9569,12.8955,12.9569,473583.0
2015-10-15 13:00:00,16.89,16.91,16.85,16.87,726881.0,12.9569,12.9722,12.9262,12.9415,726881.0
2015-10-15 13:30:00,16.87,16.9,16.77,16.78,1056656.0,12.9415,12.9645,12.8648,12.8725,1056656.0
2015-10-15 14:00:00,16.78,16.84,16.72,16.76,1142717.0,12.8725,12.9185,12.8265,12.8571,1142717.0
2015-10-15 14:30:00,16.76,16.83,16.76,16.82,1351518.0,12.8571,12.9108,12.8571,12.9032,1351518.0
2015-10-15 15:00:00,16.82,16.84,16.79,16.81,1434409.0,12.9032,12.9185,12.8802,12.8955,1434409.0
2015-10-15 15:30:00,16.81,16.85,16.79,16.85,2203565.0,12.8955,12.9262,12.8802,12.9262,2203565.0
2015-10-16 09:30:00,16.87,16.93,16.79,16.91,1593096.0,12.9415,12.9876,12.8802,12.9722,1593096.0
2015-10-16 10:00:00,16.91,16.92,16.84,16.89,981248.0,12.9722,12.9799,12.9185,12.9569,981248.0
2015-10-16 10:30:00,16.9,16.94,16.84,16.85,1668366.0,12.9645,12.9952,12.9185,12.9262,1668366.0
2015-10-16 11:00:00,16.85,16.91,16.84,16.9,949700.0,12.9262,12.9722,12.9185,12.9645,949700.0
2015-10-16 11:30:00,16.9,16.91,16.83,16.86,1368588.0,12.9645,12.9722,12.9108,12.9339,1368588.0
2015-10-16 12:00:00,16.86,16.86,16.77,16.77,1080811.0,12.9339,12.9339,12.8648,12.8648,1080811.0
2015-10-16 12:30:00,16.78,16.84,16.75,16.84,576423.0,12.8725,12.9185,12.8495,12.9185,576423.0
2015-10-16 13:00:00,16.83,16.86,16.81,16.84,457930.0,12.9108,12.9339,12.8955,12.9185,457930.0
2015-10-16 13:30:00,16.84,16.9,16.82,16.84,686656.0,12.9185,12.9645,12.9032,12.9185,686656.0
2015-10-16 14:00:00,16.84,16.89,16.82,16.86,478428.0,12.9185,12.9569,12.9032,12.9339,478428.0
2015-10-16 14:30:00,16.87,16.94,16.85,16.91,1336518.0,12.9415,12.9952,12.9262,12.9722,1336518.0
2015-10-16 15:00:00,16.91,16.91,16.88,16.89,986107.0,12.9722,12.9722,12.9492,12.9569,986107.0
2015-10-16 15:30:00,16.89,16.91,16.85,16.89,2337574.0,12.9569,12.9722,12.9262,12.9569,2337574.0
2015-10-19 09:30:00,16.82,16.95,16.77,16.95,1263342.0,12.9032,13.0029,12.8648,13.0029,1263342.0
2015-10-19 10:00:00,16.95,17.02,16.9,16.97,2395120.0,13.0029,13.0566,12.9645,13.0182,2395120.0
2015-10-19 10:30:00,16.98,16.98,16.87,16.9,643094.0,13.0259,13.0259,12.9415,12.9645,643094.0
2015-10-19 11:00:00,16.9,16.96,16.84,16.84,871572.0,12.9645,13.0106,12.9185,12.9185,871572.0
2015-10-19 11:30:00,16.85,16.89,16.83,16.84,741842.0,12.9262,12.9569,12.9108,12.9185,741842.0
2015-10-19 12:00:00,16.84,16.85,16.77,16.8,465604.0,12.9185,12.9262,12.8648,12.8878,465604.0
2015-10-19 12:30:00,16.8,16.82,16.75,16.82,619997.0,12.8878,12.9032,12.8495,12.9032,619997.0
2015-10-19 13:00:00,16.82,16.82,16.7,16.71,686879.0,12.9032,12.9032,12.8111,12.8188,686879.0
2015-10-19 13:30:00,16.71,16.74,16.68,16.72,594637.0,12.8188,12.8418,12.7958,12.8265,594637.0
2015-10-19 14:00:00,16.71,16.8,16.69,16.79,1248391.0,12.8188,12.8878,12.8034,12.8802,1248391.0
2015-10-19 14:30:00,16.79,16.87,16.78,16.86,573576.0,12.8802,12.9415,12.8725,12.9339,573576.0
2015-10-19 15:00:00,16.86,16.87,16.82,16.83,1516435.0,12.9339,12.9415,12.9032,12.9108,1516435.0
2015-10-19 15:30:00,16.84,16.85,16.81,16.83,2706877.0,12.9185,12.9262,12.8955,12.9108,2706877.0
2015-10-20 09:30:00,16.78,16.98,16.73,16.9,1622475.0,12.8725,13.0259,12.8341,12.9645,1622475.0
2015-10-20 10:00:00,16.9,17.01,16.89,16.98,1030851.0,12.9645,13.0489,12.9569,13.0259,1030851.0
2015-10-20 10:30:00,16.99,17.01,16.96,16.98,938139.0,13.0336,13.0489,13.0106,13.0259,938139.0
2015-10-20 11:00:00,16.97,16.98,16.88,16.89,612984.0,13.0182,13.0259,12.9492,12.9569,612984.0
2015-10-20 11:30:00,16.89,16.89,16.83,16.84,908140.0,12.9569,12.9569,12.9108,12.9185,908140.0
2015-10-20 12:00:00,16.85,16.86,16.79,16.82,773978.0,12.9262,12.9339,12.8802,12.9032,773978.0
2015-10-20 12:30:00,16.81,16.83,16.75,16.78,562911.0,12.8955,12.9108,12.8495,12.8725,562911.0
2015-10-20 13:00:00,16.79,16.85,16.76,16.82,472260.0,12.8802,12.9262,12.8571,12.9032,472260.0
2015-10-20 13:30:00,16.82,16.83,16.78,16.81,438245.0,12.9032,12.9108,12.8725,12.8955,438245.0
2015-10-20 14:00:00,16.81,16.83,16.78,16.82,557605.0,12.8955,12.9108,12.8725,12.9032,557605.0
2015-10-20 14:30:00,16.83,16.9,16.82,16.87,770639.0,12.9108,12.9645,12.9032,12.9415,770639.0
2015-10-20 15:00:00,16.87,16.91,16.86,16.89,723153.0,12.9415,12.9722,12.9339,12.9569,723153.0
2015-10-20 15:30:00,16.89,16.9,16.83,16.85,1793392.0,12.9569,12.9645,12.9108,12.9262,1793392.0
2015-10-21 09:30:00,16.83,16.86,16.71,16.81,1084016.0,12.9108,12.9339,12.8188,12.8955,1084016.0
2015-10-21 10:00:00,16.8,16.91,16.76,16.87,1412204.0,12.8878,12.9722,12.8571,12.9415,1412204.0
2015-10-21 10:30:00,16.87,16.91,16.85,16.89,743525.0,12.9415,12.9722,12.9262,12.9569,743525.0
2015-10-21 11:00:00,16.89,16.92,16.87,16.91,511114.0,12.9569,12.9799,12.9415,12.9722,511114.0
2015-10-21 11:30:00,16.92,16.97,16.91,16.95,524428.0,12.9799,13.0182,12.9722,13.0029,524428.0
2015-10-21 12:00:00,16.95,16.96,16.92,16.95,646580.0,13.0029,13.0106,12.9799,13.0029,646580.0
2015-10-21 12:30:00,16.94,16.95,16.87,16.89,721565.0,12.9952,13.0029,12.9415,12.9569,721565.0
2015-10-21 13:00:00,16.88,16.89,16.74,16.75,505840.0,12.9492,12.9569,12.8418,12.8495,505840.0
2015-10-21 13:30:00,16.75,16.79,16.72,16.74,389464.0,12.8495,12.8802,12.8265,12.8418,389464.0
2015-10-21 14:00:00,16.73,16.78,16.69,16.77,588623.0,12.8341,12.8725,12.8034,12.8648,588623.0
2015-10-21 14:30:00,16.77,16.81,16.76,16.78,255283.0,12.8648,12.8955,12.8571,12.8725,255283.0
2015-10-21 15:00:00,16.78,16.8,16.71,16.75,383465.0,12.8725,12.8878,12.8188,12.8495,383465.0
2015-10-21 15:30:00,16.75,16.76,16.68,16.7,1353989.0,12.8495,12.8571,12.7958,12.8111,1353989.0
2015-10-22 09:30:00,16.88,17.11,16.84,16.94,9326924.0,12.9492,13.1256,12.9185,12.9952,9326924.0
2015-10-22 10:00:00,16.94,16.97,16.82,16.83,6138484.0,12.9952,13.0182,12.9032,12.9108,6138484.0
2015-10-22 10:30:00,16.84,16.94,16.79,16.94,2420502.0,12.9185,12.9952,12.8802,12.9952,2420502.0
2015-10-22 11:00:00,16.93,17.71,16.93,17.56,4918095.0,12.9876,13.5859,12.9876,13.4708,4918095.0
2015-10-22 11:30:00,17.56,17.69,17.4,17.54,3085528.0,13.4708,13.5706,13.3481,13.4555,3085528.0
2015-10-22 12:00:00,17.54,17.59,17.5,17.54,1116822.0,13.4555,13.4939,13.4248,13.4555,1116822.0
2015-10-22 12:30:00,17.54,17.61,17.53,17.61,1132675.0,13.4555,13.5092,13.4478,13.5092,1132675.0
2015-10-22 13:00:00,17.61,17.65,17.56,17.6,922551.0,13.5092,13.5399,13.4708,13.5015,922551.0
2015-10-22 13:30:00,17.59,17.69,17.57,17.63,892271.0,13.4939,13.5706,13.4785,13.5245,892271.0
2015-10-22 14:00:00,17.63,17.66,17.57,17.58,1241505.0,13.5245,13.5476,13.4785,13.4862,1241505.0
2015-10-22 14:30:00,17.59,17.63,17.56,17.6,2335021.0,13.4939,13.5245,13.4708,13.5015,2335021.0
2015-10-22 15:00:00,17.6,17.74,17.56,17.74,2083180.0,13.5015,13.6089,13.4708,13.6089,2083180.0
2015-10-22 15:30:00,17.74,17.74,17.56,17.61,4147690.0,13.6089,13.6089,13.4708,13.5092,4147690.0
2015-10-23 09:30:00,17.76,17.76,17.39,17.6,1965127.0,13.6243,13.6243,13.3404,13.5015,1965127.0
2015-10-23 10:00:00,17.6,17.68,17.52,17.53,1677775.0,13.5015,13.5629,13.4402,13.4478,1677775.0
2015-10-23 10:30:00,17.53,17.74,17.52,17.66,893889.0,13.4478,13.6089,13.4402,13.5476,893889.0
2015-10-23 11:00:00,17.66,17.69,17.56,17.57,832256.0,13.5476,13.5706,13.4708,13.4785,832256.0
2015-10-23 11:30:00,17.57,17.61,17.48,17.59,696585.0,13.4785,13.5092,13.4095,13.4939,696585.0
2015-10-23 12:00:00,17.59,17.6,17.55,17.59,396295.0,13.4939,13.5015,13.4632,13.4939,396295.0
2015-10-23 12:30:00,17.59,17.64,17.58,17.61,378551.0,13.4939,13.5322,13.4862,13.5092,378551.0
2015-10-23 13:00:00,17.6,17.64,17.54,17.62,364881.0,13.5015,13.5322,13.4555,13.5169,364881.0
2015-10-23 13:30:00,17.63,17.64,17.57,17.58,562999.0,13.5245,13.5322,13.4785,13.4862,562999.0
2015-10-23 14:00:00,17.58,17.63,17.53,17.6,689387.0,13.4862,13.5245,13.4478,13.5015,689387.0
2015-10-23 14:30:00,17.59,17.66,17.56,17.57,770072.0,13.4939,13.5476,13.4708,13.4785,770072.0
2015-10-23 15:00:00,17.56,17.59,17.49,17.5,1087112.0,13.4708,13.4939,13.4171,13.4248,1087112.0
2015-10-23 15:30:00,17.49,17.6,17.47,17.59,2275554.0,13.4171,13.5015,13.4018,13.4939,2275554.0
2015-10-26 09:30:00,17.53,17.55,17.21,17.23,1333799.0,13.4478,13.4632,13.2023,13.2177,1333799.0
2015-10-26 10:00:00,17.23,17.29,17.2,17.24,549461.0,13.2177,13.2637,13.1947,13.2254,549461.0
2015-10-26 10:30:00,17.24,17.27,17.23,17.24,737518.0,13.2254,13.2484,13.2177,13.2254,737518.0
2015-10-26 11:00:00,17.25,17.28,17.22,17.25,610490.0,13.233,13.256,13.21,13.233,610490.0
2015-10-26 11:30:00,17.25,17.32,17.24,17.28,368837.0,13.233,13.2867,13.2254,13.256,368837.0
2015-10-26 12:00:00,17.28,17.32,17.25,17.3,467359.0,13.256,13.2867,13.233,13.2714,467359.0
2015-10-26 12:30:00,17.3,17.32,17.23,17.23,953639.0,13.2714,13.2867,13.2177,13.2177,953639.0
2015-10-26 13:00:00,17.23,17.28,17.2,17.23,423419.0,13.2177,13.256,13.1947,13.2177,423419.0
2015-10-26 13:30:00,17.23,17.26,17.18,17.19,517051.0,13.2177,13.2407,13.1793,13.187,517051.0
2015-10-26 14:00:00,17.2,17.29,17.19,17.27,645513.0,13.1947,13.2637,13.187,13.2484,645513.0
2015-10-26 14:30:00,17.26,17.3,17.24,17.29,1164986.0,13.2407,13.2714,13.2254,13.2637,1164986.0
2015-10-26 15:00:00,17.29,17.35,17.24,17.32,1280538.0,13.2637,13.3097,13.2254,13.2867,1280538.0
2015-10-26 15:30:00,17.32,17.36,17.29,17.31,1886446.0,13.2867,13.3174,13.2637,13.2791,1886446.0
2015-10-27 09:30:00,17.6,18.04,16.93,18.0,3883583.0,13.5015,13.8391,12.9876,13.8084,3883583.0
2015-10-27 10:00:00,18.01,18.1,17.84,17.9,2338849.0,13.8161,13.8851,13.6856,13.7317,2338849.0
2015-10-27 10:30:00,17.9,18.02,17.88,18.0,868199.0,13.7317,13.8237,13.7163,13.8084,868199.0
2015-10-27 11:00:00,18.0,18.18,17.97,18.07,1803236.0,13.8084,13.9465,13.7854,13.8621,1803236.0
2015-10-27 11:30:00,18.07,18.15,18.02,18.14,1445217.0,13.8621,13.9235,13.8237,13.9158,1445217.0
2015-10-27 12:00:00,18.14,18.19,18.11,18.16,598989.0,13.9158,13.9541,13.8928,13.9311,598989.0
2015-10-27 12:30:00,18.16,18.23,18.11,18.15,457162.0,13.9311,13.9848,13.8928,13.9235,457162.0
2015-10-27 13:00:00,18.15,18.24,18.12,18.24,753723.0,13.9235,13.9925,13.9004,13.9925,753723.0
2015-10-27 13:30:00,18.23,18.24,18.18,18.22,599512.0,13.9848,13.9925,13.9465,13.9772,599512.0
2015-10-27 14:00:00,18.22,18.25,18.18,18.23,859113.0,13.9772,14.0002,13.9465,13.9848,859113.0
2015-10-27 14:30:00,18.23,18.24,18.18,18.23,1933570.0,13.9848,13.9925,13.9465,13.9848,1933570.0
2015-10-27 15:00:00,18.23,18.35,18.22,18.3,2310675.0,13.9848,14.0769,13.9772,14.0385,2310675.0
2015-10-27 15:30:00,18.3,18.3,18.21,18.26,4025506.0,14.0385,14.0385,13.9695,14.0078,4025506.0
2015-10-28 09:30:00,18.25,18.46,18.2,18.28,1635445.0,14.0002,14.1613,13.9618,14.0232,1635445.0
2015-10-28 10:00:00,18.28,18.44,18.25,18.43,936850.0,14.0232,14.1459,14.0002,14.1382,936850.0
2015-10-28 10:30:00,18.43,18.61,18.42,18.61,1229755.0,14.1382,14.2763,14.1306,14.2763,1229755.0
2015-10-28 11:00:00,18.6,18.67,18.48,18.63,1014043.0,14.2687,14.3224,14.1766,14.2917,1014043.0
2015-10-28 11:30:00,18.63,18.65,18.52,18.54,760184.0,14.2917,14.307,14.2073,14.2226,760184.0
2015-10-28 12:00:00,18.54,18.57,18.47,18.55,756657.0,14.2226,14.2456,14.1689,14.2303,756657.0
2015-10-28 12:30:00,18.55,18.64,18.54,18.62,472992.0,14.2303,14.2993,14.2226,14.284,472992.0
2015-10-28 13:00:00,18.62,18.78,18.61,18.78,1405905.0,14.284,14.4067,14.2763,14.4067,1405905.0
2015-10-28 13:30:00,18.77,18.81,18.66,18.71,1080200.0,14.3991,14.4298,14.3147,14.353,1080200.0
2015-10-28 14:00:00,18.71,18.72,18.46,18.6,1659622.0,14.353,14.3607,14.1613,14.2687,1659622.0
2015-10-28 14:30:00,18.6,18.65,18.5,18.61,840258.0,14.2687,14.307,14.1919,14.2763,840258.0
2015-10-28 15:00:00,18.61,18.73,18.59,18.7,880027.0,14.2763,14.3684,14.261,14.3454,880027.0
2015-10-28 15:30:00,18.7,18.82,18.69,18.82,1937670.0,14.3454,14.4374,14.3377,14.4374,1937670.0
2015-10-29 09:30:00,18.77,19.0,18.69,18.71,1446968.0,14.3991,14.5755,14.3377,14.353,1446968.0
2015-10-29 10:00:00,18.72,18.86,18.71,18.77,1003790.0,14.3607,14.4681,14.353,14.3991,1003790.0
2015-10-29 10:30:00,18.76,18.82,18.75,18.76,641464.0,14.3914,14.4374,14.3837,14.3914,641464.0
2015-10-29 11:00:00,18.75,18.83,18.72,18.81,930474.0,14.3837,14.4451,14.3607,14.4298,930474.0
2015-10-29 11:30:00,18.81,18.87,18.78,18.86,626715.0,14.4298,14.4758,14.4067,14.4681,626715.0
2015-10-29 12:00:00,18.86,18.96,18.84,18.95,673772.0,14.4681,14.5448,14.4528,14.5372,673772.0
2015-10-29 12:30:00,18.95,18.97,18.86,18.88,1253130.0,14.5372,14.5525,14.4681,14.4835,1253130.0
2015-10-29 13:00:00,18.87,18.92,18.84,18.86,1048539.0,14.4758,14.5141,14.4528,14.4681,1048539.0
2015-10-29 13:30:00,18.86,18.89,18.84,18.86,565922.0,14.4681,14.4911,14.4528,14.4681,565922.0
2015-10-29 14:00:00,18.86,18.92,18.85,18.9,1011276.0,14.4681,14.5141,14.4604,14.4988,1011276.0
2015-10-29 14:30:00,18.9,18.91,18.84,18.84,893923.0,14.4988,14.5065,14.4528,14.4528,893923.0
2015-10-29 15:00:00,18.84,18.87,18.79,18.86,1419419.0,14.4528,14.4758,14.4144,14.4681,1419419.0
2015-10-29 15:30:00,18.87,18.89,18.82,18.85,2850422.0,14.4758,14.4911,14.4374,14.4604,2850422.0
2015-10-30 09:30:00,18.94,18.95,18.7,18.74,923205.0,14.5295,14.5372,14.3454,14.3761,923205.0
2015-10-30 10:00:00,18.74,18.77,18.69,18.75,920380.0,14.3761,14.3991,14.3377,14.3837,920380.0
2015-10-30 10:30:00,18.74,18.8,18.74,18.76,1013269.0,14.3761,14.4221,14.3761,14.3914,1013269.0
2015-10-30 11:00:00,18.76,18.77,18.65,18.66,622399.0,14.3914,14.3991,14.307,14.3147,622399.0
2015-10-30 11:30:00,18.66,18.7,18.62,18.67,870962.0,14.3147,14.3454,14.284,14.3224,870962.0
2015-10-30 12:00:00,18.66,18.74,18.65,18.71,937552.0,14.3147,14.3761,14.307,14.353,937552.0
2015-10-30 12:30:00,18.71,18.75,18.7,18.73,322634.0,14.353,14.3837,14.3454,14.3684,322634.0
2015-10-30 13:00:00,18.74,18.75,18.69,18.71,442527.0,14.3761,14.3837,14.3377,14.353,442527.0
2015-10-30 13:30:00,18.71,18.77,18.7,18.73,504939.0,14.353,14.3991,14.3454,14.3684,504939.0
2015-10-30 14:00:00,18.74,18.74,18.63,18.64,757624.0,14.3761,14.3761,14.2917,14.2993,757624.0
2015-10-30 14:30:00,18.64,18.66,18.59,18.62,1458071.0,14.2993,14.3147,14.261,14.284,1458071.0
2015-10-30 15:00:00,18.62,18.65,18.59,18.62,1204423.0,14.284,14.307,14.261,14.284,1204423.0
2015-10-30 15:30:00,18.62,18.71,18.61,18.61,1899898.0,14.284,14.353,14.2763,14.2763,1899898.0
2015-11-02 09:30:00,18.59,18.79,18.58,18.78,614482.0,14.261,14.4144,14.2533,14.4067,614482.0
2015-11-02 10:00:00,18.78,18.89,18.78,18.87,581935.0,14.4067,14.4911,14.4067,14.4758,581935.0
2015-11-02 10:30:00,18.87,18.87,18.76,18.8,613736.0,14.4758,14.4758,14.3914,14.4221,613736.0
2015-11-02 11:00:00,18.81,18.84,18.78,18.79,664863.0,14.4298,14.4528,14.4067,14.4144,664863.0
2015-11-02 11:30:00,18.79,18.85,18.78,18.79,449192.0,14.4144,14.4604,14.4067,14.4144,449192.0
2015-11-02 12:00:00,18.79,18.84,18.78,18.83,367285.0,14.4144,14.4528,14.4067,14.4451,367285.0
2015-11-02 12:30:00,18.83,18.88,18.82,18.84,897433.0,14.4451,14.4835,14.4374,14.4528,897433.0
2015-11-02 13:00:00,18.85,18.85,18.79,18.8,459567.0,14.4604,14.4604,14.4144,14.4221,459567.0
2015-11-02 13:30:00,18.79,18.82,18.78,18.8,463433.0,14.4144,14.4374,14.4067,14.4221,463433.0
2015-11-02 14:00:00,18.8,18.82,18.78,18.78,367624.0,14.4221,14.4374,14.4067,14.4067,367624.0
2015-11-02 14:30:00,18.79,18.83,18.78,18.82,355117.0,14.4144,14.4451,14.4067,14.4374,355117.0
2015-11-02 15:00:00,18.82,18.85,18.8,18.82,574313.0,14.4374,14.4604,14.4221,14.4374,574313.0
2015-11-02 15:30:00,18.82,18.84,18.77,18.81,1401132.0,14.4374,14.4528,14.3991,14.4298,1401132.0
2015-11-03 09:30:00,18.7,18.94,18.68,18.93,565970.0,14.3454,14.5295,14.33,14.5218,565970.0
2015-11-03 10:00:00,18.93,18.96,18.88,18.92,556758.0,14.5218,14.5448,14.4835,14.5141,556758.0
2015-11-03 10:30:00,18.91,18.95,18.88,18.9,458025.0,14.5065,14.5372,14.4835,14.4988,458025.0
2015-11-03 11:00:00,18.9,18.93,18.88,18.91,365743.0,14.4988,14.5218,14.4835,14.5065,365743.0
2015-11-03 11:30:00,18.91,18.98,18.88,18.97,401802.0,14.5065,14.5602,14.4835,14.5525,401802.0
2015-11-03 12:00:00,18.97,18.98,18.9,18.92,558721.0,14.5525,14.5602,14.4988,14.5141,558721.0
2015-11-03 12:30:00,18.91,18.92,18.86,18.87,456059.0,14.5065,14.5141,14.4681,14.4758,456059.0
2015-11-03 13:00:00,18.88,18.89,18.87,18.88,393026.0,14.4835,14.4911,14.4758,14.4835,393026.0
2015-11-03 13:30:00,18.88,18.91,18.86,18.87,548336.0,14.4835,14.5065,14.4681,14.4758,548336.0
2015-11-03 14:00:00,18.87,18.92,18.86,18.91,415584.0,14.4758,14.5141,14.4681,14.5065,415584.0
2015-11-03 14:30:00,18.92,18.93,18.87,18.88,387970.0,14.5141,14.5218,14.4758,14.4835,387970.0
2015-11-03 15:00:00,18.89,18.89,18.83,18.85,898501.0,14.4911,14.4911,14.4451,14.4604,898501.0
2015-11-03 15:30:00,18.85,18.87,18.82,18.84,1661258.0,14.4604,14.4758,14.4374,14.4528,1661258.0
2015-11-04 09:30:00,18.85,18.9,18.73,18.81,576547.0,14.4604,14.4988,14.3684,14.4298,576547.0
2015-11-04 10:00:00,18.82,18.99,18.8,18.98,530209.0,14.4374,14.5678,14.4221,14.5602,530209.0
2015-11-04 10:30:00,18.99,19.04,18.91,18.96,742524.0,14.5678,14.6062,14.5065,14.5448,742524.0
2015-11-04 11:00:00,18.95,18.96,18.92,18.94,437615.0,14.5372,14.5448,14.5141,14.5295,437615.0
2015-11-04 11:30:00,18.94,18.96,18.92,18.95,375758.0,14.5295,14.5448,14.5141,14.5372,375758.0
2015-11-04 12:00:00,18.94,18.99,18.91,18.92,448303.0,14.5295,14.5678,14.5065,14.5141,448303.0
2015-11-04 12:30:00,18.92,18.92,18.87,18.91,472548.0,14.5141,14.5141,14.4758,14.5065,472548.0
2015-11-04 13:00:00,18.9,18.91,18.79,18.88,410371.0,14.4988,14.5065,14.4144,14.4835,410371.0
2015-11-04 13:30:00,18.88,18.91,18.85,18.89,373566.0,14.4835,14.5065,14.4604,14.4911,373566.0
2015-11-04 14:00:00,18.88,18.93,18.87,18.91,407705.0,14.4835,14.5218,14.4758,14.5065,407705.0
2015-11-04 14:30:00,18.91,18.93,18.83,18.87,737342.0,14.5065,14.5218,14.4451,14.4758,737342.0
2015-11-04 15:00:00,18.87,18.88,18.84,18.87,522736.0,14.4758,14.4835,14.4528,14.4758,522736.0
2015-11-04 15:30:00,18.87,18.89,18.83,18.87,1076535.0,14.4758,14.4911,14.4451,14.4758,1076535.0
2015-11-05 09:30:00,18.79,19.0,18.79,18.99,581835.0,14.4144,14.5755,14.4144,14.5678,581835.0
2015-11-05 10:00:00,18.99,18.99,18.84,18.92,637110.0,14.5678,14.5678,14.4528,14.5141,637110.0
2015-11-05 10:30:00,18.92,19.05,18.9,19.04,843160.0,14.5141,14.6139,14.4988,14.6062,843160.0
2015-11-05 11:00:00,19.04,19.15,18.99,19.03,868405.0,14.6062,14.6906,14.5678,14.5985,868405.0
2015-11-05 11:30:00,19.02,19.14,19.01,19.09,486326.0,14.5909,14.6829,14.5832,14.6446,486326.0
2015-11-05 12:00:00,19.09,19.14,19.06,19.14,667594.0,14.6446,14.6829,14.6215,14.6829,667594.0
2015-11-05 12:30:00,19.14,19.19,19.12,19.18,348343.0,14.6829,14.7213,14.6676,14.7136,348343.0
2015-11-05 13:00:00,19.19,19.2,19.13,19.13,346484.0,14.7213,14.7289,14.6752,14.6752,346484.0
2015-11-05 13:30:00,19.13,19.18,19.12,19.13,318901.0,14.6752,14.7136,14.6676,14.6752,318901.0
2015-11-05 14:00:00,19.13,19.16,19.07,19.07,371453.0,14.6752,14.6983,14.6292,14.6292,371453.0
2015-11-05 14:30:00,19.07,19.11,19.05,19.1,364509.0,14.6292,14.6599,14.6139,14.6522,364509.0
2015-11-05 15:00:00,19.1,19.12,19.07,19.11,490017.0,14.6522,14.6676,14.6292,14.6599,490017.0
2015-11-05 15:30:00,19.12,19.12,19.05,19.06,1060118.0,14.6676,14.6676,14.6139,14.6215,1060118.0
2015-11-06 09:30:00,18.99,19.12,18.9,18.94,741824.0,14.5678,14.6676,14.4988,14.5295,741824.0
2015-11-06 10:00:00,18.94,19.03,18.85,19.03,651173.0,14.5295,14.5985,14.4604,14.5985,651173.0
2015-11-06 10:30:00,19.03,19.13,19.02,19.05,422839.0,14.5985,14.6752,14.5909,14.6139,422839.0
2015-11-06 11:00:00,19.05,19.07,18.98,19.0,386919.0,14.6139,14.6292,14.5602,14.5755,386919.0
2015-11-06 11:30:00,19.0,19.08,19.0,19.06,290400.0,14.5755,14.6369,14.5755,14.6215,290400.0
2015-11-06 12:00:00,19.06,19.11,18.96,18.98,776550.0,14.6215,14.6599,14.5448,14.5602,776550.0
2015-11-06 12:30:00,18.97,18.99,18.95,18.97,277616.0,14.5525,14.5678,14.5372,14.5525,277616.0
2015-11-06 13:00:00,18.97,18.99,18.91,18.97,523343.0,14.5525,14.5678,14.5065,14.5525,523343.0
2015-11-06 13:30:00,18.97,19.0,18.93,18.96,361933.0,14.5525,14.5755,14.5218,14.5448,361933.0
2015-11-06 14:00:00,18.96,19.02,18.93,18.96,523763.0,14.5448,14.5909,14.5218,14.5448,523763.0
2015-11-06 14:30:00,18.96,18.97,18.92,18.94,486603.0,14.5448,14.5525,14.5141,14.5295,486603.0
2015-11-06 15:00:00,18.94,18.96,18.88,18.89,785214.0,14.5295,14.5448,14.4835,14.4911,785214.0
2015-11-06 15:30:00,18.89,18.95,18.89,18.93,1168331.0,14.4911,14.5372,14.4911,14.5218,1168331.0
2015-11-09 09:30:00,18.83,18.93,18.81,18.9,635161.0,14.4451,14.5218,14.4298,14.4988,635161.0
2015-11-09 10:00:00,18.9,18.9,18.82,18.84,485260.0,14.4988,14.4988,14.4374,14.4528,485260.0
2015-11-09 10:30:00,18.83,18.9,18.82,18.88,899418.0,14.4451,14.4988,14.4374,14.4835,899418.0
2015-11-09 11:00:00,18.88,18.88,18.71,18.72,576535.0,14.4835,14.4835,14.353,14.3607,576535.0
2015-11-09 11:30:00,18.73,18.76,18.71,18.75,475009.0,14.3684,14.3914,14.353,14.3837,475009.0
2015-11-09 12:00:00,18.75,18.77,18.7,18.76,849937.0,14.3837,14.3991,14.3454,14.3914,849937.0
2015-11-09 12:30:00,18.76,18.84,18.74,18.83,532497.0,14.3914,14.4528,14.3761,14.4451,532497.0
2015-11-09 13:00:00,18.84,18.85,18.77,18.84,362810.0,14.4528,14.4604,14.3991,14.4528,362810.0
2015-11-09 13:30:00,18.84,18.92,18.83,18.91,337096.0,14.4528,14.5141,14.4451,14.5065,337096.0
2015-11-09 14:00:00,18.91,18.93,18.88,18.91,403489.0,14.5065,14.5218,14.4835,14.5065,403489.0
2015-11-09 14:30:00,18.91,18.92,18.85,18.85,615399.0,14.5065,14.5141,14.4604,14.4604,615399.0
2015-11-09 15:00:00,18.85,18.86,18.77,18.79,626071.0,14.4604,14.4681,14.3991,14.4144,626071.0
2015-11-09 15:30:00,18.79,18.87,18.77,18.78,2294165.0,14.4144,14.4758,14.3991,14.4067,2294165.0
2015-11-10 09:30:00,18.59,18.83,18.57,18.78,700626.0,14.3521,14.5374,14.3367,14.4988,700626.0
2015-11-10 10:00:00,18.78,18.79,18.63,18.67,517796.0,14.4988,14.5065,14.383,14.4139,517796.0
2015-11-10 10:30:00,18.66,18.72,18.64,18.67,509278.0,14.4062,14.4525,14.3907,14.4139,509278.0
2015-11-10 11:00:00,18.68,18.68,18.57,18.58,856396.0,14.4216,14.4216,14.3367,14.3444,856396.0
2015-11-10 11:30:00,18.58,18.75,18.55,18.74,879310.0,14.3444,14.4756,14.3212,14.4679,879310.0
2015-11-10 12:00:00,18.73,18.81,18.7,18.78,436832.0,14.4602,14.522,14.437,14.4988,436832.0
2015-11-10 12:30:00,18.77,18.78,18.7,18.74,369805.0,14.4911,14.4988,14.437,14.4679,369805.0
2015-11-10 13:00:00,18.74,18.75,18.68,18.72,513683.0,14.4679,14.4756,14.4216,14.4525,513683.0
2015-11-10 13:30:00,18.72,18.82,18.72,18.76,643278.0,14.4525,14.5297,14.4525,14.4834,643278.0
2015-11-10 14:00:00,18.76,18.82,18.76,18.8,472980.0,14.4834,14.5297,14.4834,14.5142,472980.0
2015-11-10 14:30:00,18.8,18.86,18.79,18.83,596416.0,14.5142,14.5606,14.5065,14.5374,596416.0
2015-11-10 15:00:00,18.83,18.84,18.76,18.81,990974.0,14.5374,14.5451,14.4834,14.522,990974.0
2015-11-10 15:30:00,18.82,18.84,18.76,18.79,1652600.0,14.5297,14.5451,14.4834,14.5065,1652600.0
2015-11-11 09:30:00,18.81,18.87,18.7,18.74,592389.0,14.522,14.5683,14.437,14.4679,592389.0
2015-11-11 10:00:00,18.74,18.75,18.65,18.69,452389.0,14.4679,14.4756,14.3984,14.4293,452389.0
2015-11-11 10:30:00,18.69,18.7,18.57,18.62,304109.0,14.4293,14.437,14.3367,14.3753,304109.0
2015-11-11 11:00:00,18.62,18.64,18.56,18.57,345452.0,14.3753,14.3907,14.329,14.3367,345452.0
2015-11-11 11:30:00,18.58,18.64,18.54,18.64,450902.0,14.3444,14.3907,14.3135,14.3907,450902.0
2015-11-11 12:00:00,18.64,18.76,18.63,18.72,325491.0,14.3907,14.4834,14.383,14.4525,325491.0
2015-11-11 12:30:00,18.72,18.75,18.67,18.69,349234.0,14.4525,14.4756,14.4139,14.4293,349234.0
2015-11-11 13:00:00,18.68,18.69,18.55,18.55,417584.0,14.4216,14.4293,14.3212,14.3212,417584.0
2015-11-11 13:30:00,18.55,18.59,18.53,18.58,296973.0,14.3212,14.3521,14.3058,14.3444,296973.0
2015-11-11 14:00:00,18.57,18.58,18.55,18.57,293429.0,14.3367,14.3444,14.3212,14.3367,293429.0
2015-11-11 14:30:00,18.57,18.59,18.54,18.54,422294.0,14.3367,14.3521,14.3135,14.3135,422294.0
2015-11-11 15:00:00,18.54,18.57,18.52,18.54,533034.0,14.3135,14.3367,14.2981,14.3135,533034.0
2015-11-11 15:30:00,18.55,18.56,18.51,18.52,913148.0,14.3212,14.329,14.2904,14.2981,913148.0
2015-11-12 09:30:00,18.38,18.43,18.33,18.41,529896.0,14.19,14.2286,14.1514,14.2131,529896.0
2015-11-12 10:00:00,18.4,18.47,18.34,18.47,346891.0,14.2054,14.2595,14.1591,14.2595,346891.0
2015-11-12 10:30:00,18.46,18.55,18.45,18.54,308014.0,14.2518,14.3212,14.244,14.3135,308014.0
2015-11-12 11:00:00,18.54,18.55,18.45,18.47,268591.0,14.3135,14.3212,14.244,14.2595,268591.0
2015-11-12 11:30:00,18.47,18.49,18.34,18.36,425391.0,14.2595,14.2749,14.1591,14.1745,425391.0
2015-11-12 12:00:00,18.36,18.36,18.23,18.25,433570.0,14.1745,14.1745,14.0742,14.0896,433570.0
2015-11-12 12:30:00,18.26,18.26,18.2,18.23,429143.0,14.0973,14.0973,14.051,14.0742,429143.0
2015-11-12 13:00:00,18.23,18.31,18.21,18.31,458707.0,14.0742,14.1359,14.0587,14.1359,458707.0
2015-11-12 13:30:00,18.31,18.35,18.28,18.32,466094.0,14.1359,14.1668,14.1128,14.1437,466094.0
2015-11-12 14:00:00,18.32,18.33,18.24,18.3,420156.0,14.1437,14.1514,14.0819,14.1282,420156.0
2015-11-12 14:30:00,18.31,18.35,18.22,18.25,701184.0,14.1359,14.1668,14.0665,14.0896,701184.0
2015-11-12 15:00:00,18.25,18.27,18.2,18.22,602459.0,14.0896,14.1051,14.051,14.0665,602459.0
2015-11-12 15:30:00,18.22,18.23,18.12,18.15,1608654.0,14.0665,14.0742,13.9893,14.0124,1608654.0
2015-11-13 09:30:00,18.04,18.14,17.99,17.99,512796.0,13.9275,14.0047,13.8889,13.8889,512796.0
2015-11-13 10:00:00,18.0,18.04,17.92,17.93,517284.0,13.8966,13.9275,13.8349,13.8426,517284.0
2015-11-13 10:30:00,17.94,18.03,17.9,17.96,660501.0,13.8503,13.9198,13.8194,13.8657,660501.0
2015-11-13 11:00:00,17.96,17.96,17.83,17.86,597310.0,13.8657,13.8657,13.7654,13.7885,597310.0
2015-11-13 11:30:00,17.87,17.94,17.82,17.94,584550.0,13.7963,13.8503,13.7576,13.8503,584550.0
2015-11-13 12:00:00,17.94,18.04,17.94,17.98,882284.0,13.8503,13.9275,13.8503,13.8812,882284.0
2015-11-13 12:30:00,17.98,18.14,17.98,18.14,880129.0,13.8812,14.0047,13.8812,14.0047,880129.0
2015-11-13 13:00:00,18.14,18.16,18.08,18.16,612675.0,14.0047,14.0201,13.9584,14.0201,612675.0
2015-11-13 13:30:00,18.16,18.18,18.12,18.16,650786.0,14.0201,14.0356,13.9893,14.0201,650786.0
2015-11-13 14:00:00,18.16,18.23,18.15,18.16,1744152.0,14.0201,14.0742,14.0124,14.0201,1744152.0
2015-11-13 14:30:00,18.16,18.17,17.98,17.99,592328.0,14.0201,14.0279,13.8812,13.8889,592328.0
2015-11-13 15:00:00,18.0,18.04,17.91,17.96,860042.0,13.8966,13.9275,13.8271,13.8657,860042.0
2015-11-13 15:30:00,17.96,17.99,17.92,17.93,1979319.0,13.8657,13.8889,13.8349,13.8426,1979319.0
2015-11-16 09:30:00,17.88,18.19,17.84,18.17,710794.0,13.804,14.0433,13.7731,14.0279,710794.0
2015-11-16 10:00:00,18.16,18.25,18.06,18.19,609842.0,14.0201,14.0896,13.9429,14.0433,609842.0
2015-11-16 10:30:00,18.18,18.27,18.15,18.18,454533.0,14.0356,14.1051,14.0124,14.0356,454533.0
2015-11-16 11:00:00,18.19,18.21,18.13,18.13,417537.0,14.0433,14.0587,13.997,13.997,417537.0
2015-11-16 11:30:00,18.14,18.26,18.13,18.22,323265.0,14.0047,14.0973,13.997,14.0665,323265.0
2015-11-16 12:00:00,18.22,18.33,18.2,18.32,393714.0,14.0665,14.1514,14.051,14.1437,393714.0
2015-11-16 12:30:00,18.32,18.37,18.29,18.32,285471.0,14.1437,14.1823,14.1205,14.1437,285471.0
2015-11-16 13:00:00,18.31,18.4,18.31,18.39,353838.0,14.1359,14.2054,14.1359,14.1977,353838.0
2015-11-16 13:30:00,18.39,18.43,18.36,18.43,368628.0,14.1977,14.2286,14.1745,14.2286,368628.0
2015-11-16 14:00:00,18.43,18.45,18.39,18.42,486266.0,14.2286,14.244,14.1977,14.2209,486266.0
2015-11-16 14:30:00,18.42,18.46,18.34,18.36,302580.0,14.2209,14.2518,14.1591,14.1745,302580.0
2015-11-16 15:00:00,18.37,18.39,18.33,18.35,486592.0,14.1823,14.1977,14.1514,14.1668,486592.0
2015-11-16 15:30:00,18.34,18.36,18.28,18.35,1445810.0,14.1591,14.1745,14.1128,14.1668,1445810.0
2015-11-17 09:30:00,18.35,18.44,18.29,18.44,663599.0,14.1668,14.2363,14.1205,14.2363,663599.0
2015-11-17 10:00:00,18.44,18.56,18.4,18.55,719692.0,14.2363,14.329,14.2054,14.3212,719692.0
2015-11-17 10:30:00,18.55,18.63,18.52,18.59,728279.0,14.3212,14.383,14.2981,14.3521,728279.0
2015-11-17 11:00:00,18.59,18.68,18.58,18.66,533207.0,14.3521,14.4216,14.3444,14.4062,533207.0
2015-11-17 11:30:00,18.67,18.7,18.64,18.67,401037.0,14.4139,14.437,14.3907,14.4139,401037.0
2015-11-17 12:00:00,18.67,18.7,18.59,18.59,324804.0,14.4139,14.437,14.3521,14.3521,324804.0
2015-11-17 12:30:00,18.59,18.59,18.46,18.53,491328.0,14.3521,14.3521,14.2518,14.3058,491328.0
2015-11-17 13:00:00,18.53,18.58,18.49,18.5,332484.0,14.3058,14.3444,14.2749,14.2826,332484.0
2015-11-17 13:30:00,18.49,18.55,18.46,18.54,369194.0,14.2749,14.3212,14.2518,14.3135,369194.0
2015-11-17 14:00:00,18.54,18.58,18.43,18.44,305149.0,14.3135,14.3444,14.2286,14.2363,305149.0
2015-11-17 14:30:00,18.44,18.49,18.42,18.48,436297.0,14.2363,14.2749,14.2209,14.2672,436297.0
2015-11-17 15:00:00,18.5,18.5,18.39,18.45,761142.0,14.2826,14.2826,14.1977,14.244,761142.0
2015-11-17 15:30:00,18.44,18.51,18.42,18.46,1478576.0,14.2363,14.2904,14.2209,14.2518,1478576.0
2015-11-18 09:30:00,18.51,18.66,18.42,18.59,914047.0,14.2904,14.4062,14.2209,14.3521,914047.0
2015-11-18 10:00:00,18.58,18.63,18.51,18.55,535251.0,14.3444,14.383,14.2904,14.3212,535251.0
2015-11-18 10:30:00,18.56,18.7,18.54,18.7,709387.0,14.329,14.437,14.3135,14.437,709387.0
2015-11-18 11:00:00,18.7,18.77,18.66,18.76,664900.0,14.437,14.4911,14.4062,14.4834,664900.0
2015-11-18 11:30:00,18.76,18.83,18.74,18.79,623352.0,14.4834,14.5374,14.4679,14.5065,623352.0
2015-11-18 12:00:00,18.78,18.86,18.77,18.8,430618.0,14.4988,14.5606,14.4911,14.5142,430618.0
2015-11-18 12:30:00,18.8,18.82,18.71,18.78,316640.0,14.5142,14.5297,14.4448,14.4988,316640.0
2015-11-18 13:00:00,18.79,18.81,18.75,18.77,200139.0,14.5065,14.522,14.4756,14.4911,200139.0
2015-11-18 13:30:00,18.77,18.79,18.7,18.72,285260.0,14.4911,14.5065,14.437,14.4525,285260.0
2015-11-18 14:00:00,18.72,18.83,18.68,18.8,607482.0,14.4525,14.5374,14.4216,14.5142,607482.0
2015-11-18 14:30:00,18.79,18.87,18.76,18.84,671585.0,14.5065,14.5683,14.4834,14.5451,671585.0
2015-11-18 15:00:00,18.84,18.88,18.8,18.8,621712.0,14.5451,14.576,14.5142,14.5142,621712.0
2015-11-18 15:30:00,18.8,18.89,18.78,18.84,2341003.0,14.5142,14.5837,14.4988,14.5451,2341003.0
2015-11-19 09:30:00,18.83,19.08,18.8,19.07,879863.0,14.5374,14.7304,14.5142,14.7227,879863.0
2015-11-19 10:00:00,19.08,19.13,19.03,19.11,1041169.0,14.7304,14.769,14.6918,14.7536,1041169.0
2015-11-19 10:30:00,19.11,19.17,19.1,19.17,484991.0,14.7536,14.7999,14.7459,14.7999,484991.0
2015-11-19 11:00:00,19.16,19.2,19.09,19.19,648730.0,14.7922,14.8231,14.7381,14.8153,648730.0
2015-11-19 11:30:00,19.18,19.2,19.1,19.13,557155.0,14.8076,14.8231,14.7459,14.769,557155.0
2015-11-19 12:00:00,19.13,19.17,19.12,19.15,477383.0,14.769,14.7999,14.7613,14.7845,477383.0
2015-11-19 12:30:00,19.15,19.18,19.14,19.18,271467.0,14.7845,14.8076,14.7767,14.8076,271467.0
2015-11-19 13:00:00,19.18,19.18,19.07,19.07,264516.0,14.8076,14.8076,14.7227,14.7227,264516.0
2015-11-19 13:30:00,19.07,19.09,19.04,19.04,363349.0,14.7227,14.7381,14.6995,14.6995,363349.0
2015-11-19 14:00:00,19.05,19.05,18.98,18.99,839165.0,14.7073,14.7073,14.6532,14.6609,839165.0
2015-11-19 14:30:00,19.0,19.01,18.96,18.98,956423.0,14.6686,14.6764,14.6378,14.6532,956423.0
2015-11-19 15:00:00,18.98,19.01,18.96,18.98,734165.0,14.6532,14.6764,14.6378,14.6532,734165.0
2015-11-19 15:30:00,18.98,19.0,18.97,18.99,1389883.0,14.6532,14.6686,14.6455,14.6609,1389883.0
2015-11-20 09:30:00,18.99,19.11,18.97,19.06,835237.0,14.6609,14.7536,14.6455,14.715,835237.0
2015-11-20 10:00:00,19.06,19.09,19.02,19.03,269691.0,14.715,14.7381,14.6841,14.6918,269691.0
2015-11-20 10:30:00,19.02,19.04,18.94,18.95,435839.0,14.6841,14.6995,14.6223,14.63,435839.0
2015-11-20 11:00:00,18.95,18.97,18.93,18.95,325385.0,14.63,14.6455,14.6146,14.63,325385.0
2015-11-20 11:30:00,18.95,19.04,18.93,19.01,913656.0,14.63,14.6995,14.6146,14.6764,913656.0
2015-11-20 12:00:00,19.02,19.04,18.99,19.0,211656.0,14.6841,14.6995,14.6609,14.6686,211656.0
2015-11-20 12:30:00,19.0,19.03,18.99,19.0,298041.0,14.6686,14.6918,14.6609,14.6686,298041.0
2015-11-20 13:00:00,19.01,19.02,18.99,19.01,227147.0,14.6764,14.6841,14.6609,14.6764,227147.0
2015-11-20 13:30:00,19.0,19.05,18.99,19.04,360530.0,14.6686,14.7073,14.6609,14.6995,360530.0
2015-11-20 14:00:00,19.03,19.06,19.02,19.05,503740.0,14.6918,14.715,14.6841,14.7073,503740.0
2015-11-20 14:30:00,19.05,19.06,19.0,19.0,556973.0,14.7073,14.715,14.6686,14.6686,556973.0
2015-11-20 15:00:00,19.0,19.04,18.99,19.01,645153.0,14.6686,14.6995,14.6609,14.6764,645153.0
2015-11-20 15:30:00,19.01,19.03,18.96,18.99,1935490.0,14.6764,14.6918,14.6378,14.6609,1935490.0
2015-11-23 09:30:00,19.02,19.17,19.02,19.07,670919.0,14.6841,14.7999,14.6841,14.7227,670919.0
2015-11-23 10:00:00,19.07,19.25,19.04,19.22,642724.0,14.7227,14.8617,14.6995,14.8385,642724.0
2015-11-23 10:30:00,19.22,19.29,19.17,19.24,648140.0,14.8385,14.8925,14.7999,14.8539,648140.0
2015-11-23 11:00:00,19.24,19.29,19.21,19.25,476328.0,14.8539,14.8925,14.8308,14.8617,476328.0
2015-11-23 11:30:00,19.25,19.29,19.23,19.28,409067.0,14.8617,14.8925,14.8462,14.8848,409067.0
2015-11-23 12:00:00,19.28,19.29,19.22,19.22,390088.0,14.8848,14.8925,14.8385,14.8385,390088.0
2015-11-23 12:30:00,19.22,19.22,19.11,19.17,675721.0,14.8385,14.8385,14.7536,14.7999,675721.0
2015-11-23 13:00:00,19.17,19.2,19.13,19.16,314823.0,14.7999,14.8231,14.769,14.7922,314823.0
2015-11-23 13:30:00,19.16,19.18,19.12,19.13,331594.0,14.7922,14.8076,14.7613,14.769,331594.0
2015-11-23 14:00:00,19.13,19.14,19.04,19.06,467883.0,14.769,14.7767,14.6995,14.715,467883.0
2015-11-23 14:30:00,19.07,19.07,18.98,19.04,543902.0,14.7227,14.7227,14.6532,14.6995,543902.0
2015-11-23 15:00:00,19.04,19.11,19.03,19.1,826144.0,14.6995,14.7536,14.6918,14.7459,826144.0
2015-11-23 15:30:00,19.1,19.13,19.05,19.07,1471310.0,14.7459,14.769,14.7073,14.7227,1471310.0
2015-11-24 09:30:00,18.89,18.9,18.76,18.9,1261148.0,14.5837,14.5914,14.4834,14.5914,1261148.0
2015-11-24 10:00:00,18.89,18.99,18.89,18.93,634374.0,14.5837,14.6609,14.5837,14.6146,634374.0
2015-11-24 10:30:00,18.93,18.93,18.74,18.81,828844.0,14.6146,14.6146,14.4679,14.522,828844.0
2015-11-24 11:00:00,18.8,18.91,18.8,18.9,600776.0,14.5142,14.5992,14.5142,14.5914,600776.0
2015-11-24 11:30:00,18.9,19.01,18.9,18.98,733638.0,14.5914,14.6764,14.5914,14.6532,733638.0
2015-11-24 12:00:00,18.99,19.04,18.96,19.01,384591.0,14.6609,14.6995,14.6378,14.6764,384591.0
2015-11-24 12:30:00,19.0,19.02,18.97,19.02,346324.0,14.6686,14.6841,14.6455,14.6841,346324.0
2015-11-24 13:00:00,19.02,19.04,18.99,19.02,518424.0,14.6841,14.6995,14.6609,14.6841,518424.0
2015-11-24 13:30:00,19.01,19.03,18.96,19.01,678302.0,14.6764,14.6918,14.6378,14.6764,678302.0
2015-11-24 14:00:00,19.01,19.07,19.01,19.04,557334.0,14.6764,14.7227,14.6764,14.6995,557334.0
2015-11-24 14:30:00,19.04,19.07,19.01,19.07,282763.0,14.6995,14.7227,14.6764,14.7227,282763.0
2015-11-24 15:00:00,19.07,19.07,18.99,18.99,613416.0,14.7227,14.7227,14.6609,14.6609,613416.0
2015-11-24 15:30:00,18.99,19.01,18.93,18.96,1273581.0,14.6609,14.6764,14.6146,14.6378,1273581.0
2015-11-25 09:30:00,18.98,19.15,18.96,19.07,727820.0,14.6532,14.7845,14.6378,14.7227,727820.0
2015-11-25 10:00:00,19.08,19.1,19.01,19.02,408194.0,14.7304,14.7459,14.6764,14.6841,408194.0
2015-11-25 10:30:00,19.01,19.05,18.98,19.02,361591.0,14.6764,14.7073,14.6532,14.6841,361591.0
2015-11-25 11:00:00,19.01,19.06,18.99,18.99,486964.0,14.6764,14.715,14.6609,14.6609,486964.0
2015-11-25 11:30:00,19.0,19.03,18.96,19.02,440666.0,14.6686,14.6918,14.6378,14.6841,440666.0
2015-11-25 12:00:00,19.02,19.03,18.97,18.98,483669.0,14.6841,14.6918,14.6455,14.6532,483669.0
2015-11-25 12:30:00,18.98,19.0,18.93,18.93,461029.0,14.6532,14.6686,14.6146,14.6146,461029.0
2015-11-25 13:00:00,18.94,18.96,18.92,18.96,364424.0,14.6223,14.6378,14.6069,14.6378,364424.0
2015-11-25 13:30:00,18.96,18.96,18.89,18.91,363227.0,14.6378,14.6378,14.5837,14.5992,363227.0
2015-11-25 14:00:00,18.91,18.94,18.79,18.79,985471.0,14.5992,14.6223,14.5065,14.5065,985471.0
2015-11-25 14:30:00,18.8,19.02,18.79,19.02,1186765.0,14.5142,14.6841,14.5065,14.6841,1186765.0
2015-11-25 15:00:00,19.02,19.05,19.0,19.02,613705.0,14.6841,14.7073,14.6686,14.6841,613705.0
2015-11-25 15:30:00,19.02,19.02,18.95,18.98,956493.0,14.6841,14.6841,14.63,14.6532,956493.0
2015-11-27 09:30:00,18.94,18.98,18.87,18.91,418905.0,14.6223,14.6532,14.5683,14.5992,418905.0
2015-11-27 10:00:00,18.9,18.94,18.84,18.94,311902.0,14.5914,14.6223,14.5451,14.6223,311902.0
2015-11-27 10:30:00,18.94,18.97,18.89,18.92,278331.0,14.6223,14.6455,14.5837,14.6069,278331.0
2015-11-27 11:00:00,18.92,18.93,18.84,18.86,474403.0,14.6069,14.6146,14.5451,14.5606,474403.0
2015-11-27 11:30:00,18.87,18.91,18.83,18.84,248061.0,14.5683,14.5992,14.5374,14.5451,248061.0
2015-11-27 12:00:00,18.83,18.84,18.78,18.78,263232.0,14.5374,14.5451,14.4988,14.4988,263232.0
2015-11-27 12:30:00,18.79,18.8,18.76,18.77,619123.0,14.5065,14.5142,14.4834,14.4911,619123.0
2015-11-30 09:30:00,18.85,18.97,18.77,18.84,883538.0,14.5528,14.6455,14.4911,14.5451,883538.0
2015-11-30 10:00:00,18.84,18.94,18.78,18.92,624318.0,14.5451,14.6223,14.4988,14.6069,624318.0
2015-11-30 10:30:00,18.91,18.95,18.84,18.85,501714.0,14.5992,14.63,14.5451,14.5528,501714.0
2015-11-30 11:00:00,18.84,18.93,18.82,18.85,564736.0,14.5451,14.6146,14.5297,14.5528,564736.0
2015-11-30 11:30:00,18.84,18.89,18.81,18.85,327094.0,14.5451,14.5837,14.522,14.5528,327094.0
2015-11-30 12:00:00,18.85,18.89,18.84,18.88,332056.0,14.5528,14.5837,14.5451,14.576,332056.0
2015-11-30 12:30:00,18.87,18.88,18.71,18.77,840739.0,14.5683,14.576,14.4448,14.4911,840739.0
2015-11-30 13:00:00,18.76,18.83,18.75,18.82,328144.0,14.4834,14.5374,14.4756,14.5297,328144.0
2015-11-30 13:30:00,18.82,18.86,18.81,18.84,381596.0,14.5297,14.5606,14.522,14.5451,381596.0
2015-11-30 14:00:00,18.84,18.86,18.81,18.82,367679.0,14.5451,14.5606,14.522,14.5297,367679.0
2015-11-30 14:30:00,18.82,18.86,18.75,18.77,505710.0,14.5297,14.5606,14.4756,14.4911,505710.0
2015-11-30 15:00:00,18.78,18.81,18.75,18.76,447765.0,14.4988,14.522,14.4756,14.4834,447765.0
2015-11-30 15:30:00,18.76,18.81,18.72,18.74,1477960.0,14.4834,14.522,14.4525,14.4679,1477960.0
2015-12-01 09:30:00,18.88,18.9,18.77,18.83,701359.0,14.576,14.5914,14.4911,14.5374,701359.0
2015-12-01 10:00:00,18.83,18.87,18.8,18.87,445476.0,14.5374,14.5683,14.5142,14.5683,445476.0
2015-12-01 10:30:00,18.87,18.93,18.78,18.78,548190.0,14.5683,14.6146,14.4988,14.4988,548190.0
2015-12-01 11:00:00,18.79,18.8,18.68,18.77,652985.0,14.5065,14.5142,14.4216,14.4911,652985.0
2015-12-01 11:30:00,18.77,18.81,18.75,18.81,351075.0,14.4911,14.522,14.4756,14.522,351075.0
2015-12-01 12:00:00,18.81,18.83,18.77,18.79,374921.0,14.522,14.5374,14.4911,14.5065,374921.0
2015-12-01 12:30:00,18.79,18.84,18.77,18.84,219312.0,14.5065,14.5451,14.4911,14.5451,219312.0
2015-12-01 13:00:00,18.84,18.84,18.75,18.75,217983.0,14.5451,14.5451,14.4756,14.4756,217983.0
2015-12-01 13:30:00,18.75,18.78,18.73,18.77,313320.0,14.4756,14.4988,14.4602,14.4911,313320.0
2015-12-01 14:00:00,18.77,18.85,18.76,18.83,367431.0,14.4911,14.5528,14.4834,14.5374,367431.0
2015-12-01 14:30:00,18.83,18.85,18.81,18.85,363810.0,14.5374,14.5528,14.522,14.5528,363810.0
2015-12-01 15:00:00,18.85,18.85,18.79,18.83,527910.0,14.5528,14.5528,14.5065,14.5374,527910.0
2015-12-01 15:30:00,18.84,18.87,18.78,18.81,1524610.0,14.5451,14.5683,14.4988,14.522,1524610.0
2015-12-02 09:30:00,18.79,18.97,18.73,18.97,717960.0,14.5065,14.6455,14.4602,14.6455,717960.0
2015-12-02 10:00:00,18.96,19.01,18.92,18.95,787878.0,14.6378,14.6764,14.6069,14.63,787878.0
2015-12-02 10:30:00,18.95,18.96,18.86,18.89,414964.0,14.63,14.6378,14.5606,14.5837,414964.0
2015-12-02 11:00:00,18.88,18.89,18.81,18.88,419421.0,14.576,14.5837,14.522,14.576,419421.0
2015-12-02 11:30:00,18.87,18.89,18.85,18.86,632238.0,14.5683,14.5837,14.5528,14.5606,632238.0
2015-12-02 12:00:00,18.87,18.88,18.81,18.84,368616.0,14.5683,14.576,14.522,14.5451,368616.0
2015-12-02 12:30:00,18.83,18.88,18.83,18.85,294553.0,14.5374,14.576,14.5374,14.5528,294553.0
2015-12-02 13:00:00,18.85,18.9,18.8,18.88,323545.0,14.5528,14.5914,14.5142,14.576,323545.0
2015-12-02 13:30:00,18.88,18.88,18.72,18.73,469946.0,14.576,14.576,14.4525,14.4602,469946.0
2015-12-02 14:00:00,18.73,18.82,18.72,18.81,689720.0,14.4602,14.5297,14.4525,14.522,689720.0
2015-12-02 14:30:00,18.81,18.82,18.71,18.74,645143.0,14.522,14.5297,14.4448,14.4679,645143.0
2015-12-02 15:00:00,18.73,18.85,18.73,18.8,825668.0,14.4602,14.5528,14.4602,14.5142,825668.0
2015-12-02 15:30:00,18.8,18.82,18.7,18.75,2115109.0,14.5142,14.5297,14.437,14.4756,2115109.0
2015-12-03 09:30:00,18.84,18.88,18.7,18.76,495766.0,14.5451,14.576,14.437,14.4834,495766.0
2015-12-03 10:00:00,18.76,18.76,18.54,18.54,1527664.0,14.4834,14.4834,14.3135,14.3135,1527664.0
2015-12-03 10:30:00,18.54,18.57,18.51,18.53,569047.0,14.3135,14.3367,14.2904,14.3058,569047.0
2015-12-03 11:00:00,18.52,18.63,18.52,18.59,874602.0,14.2981,14.383,14.2981,14.3521,874602.0
2015-12-03 11:30:00,18.59,18.59,18.44,18.46,1049665.0,14.3521,14.3521,14.2363,14.2518,1049665.0
2015-12-03 12:00:00,18.46,18.48,18.32,18.34,1201063.0,14.2518,14.2672,14.1437,14.1591,1201063.0
2015-12-03 12:30:00,18.33,18.34,18.27,18.27,694323.0,14.1514,14.1591,14.1051,14.1051,694323.0
2015-12-03 13:00:00,18.28,18.28,18.24,18.25,428725.0,14.1128,14.1128,14.0819,14.0896,428725.0
2015-12-03 13:30:00,18.25,18.28,18.19,18.2,583286.0,14.0896,14.1128,14.0433,14.051,583286.0
2015-12-03 14:00:00,18.19,18.21,18.01,18.04,1358919.0,14.0433,14.0587,13.9043,13.9275,1358919.0
2015-12-03 14:30:00,18.05,18.05,17.84,17.88,1625526.0,13.9352,13.9352,13.7731,13.804,1625526.0
2015-12-03 15:00:00,17.88,17.94,17.81,17.81,2748445.0,13.804,13.8503,13.7499,13.7499,2748445.0
2015-12-03 15:30:00,17.81,17.83,17.76,17.83,4365505.0,13.7499,13.7654,13.7113,13.7654,4365505.0
2015-12-04 09:30:00,17.82,17.97,17.74,17.91,874911.0,13.7576,13.8735,13.6959,13.8271,874911.0
2015-12-04 10:00:00,17.92,17.94,17.82,17.92,938284.0,13.8349,13.8503,13.7576,13.8349,938284.0
2015-12-04 10:30:00,17.92,17.96,17.87,17.96,684921.0,13.8349,13.8657,13.7963,13.8657,684921.0
2015-12-04 11:00:00,17.96,17.96,17.83,17.83,768125.0,13.8657,13.8657,13.7654,13.7654,768125.0
2015-12-04 11:30:00,17.83,17.84,17.71,17.71,652473.0,13.7654,13.7731,13.6727,13.6727,652473.0
2015-12-04 12:00:00,17.71,17.77,17.7,17.71,724386.0,13.6727,13.719,13.665,13.6727,724386.0
2015-12-04 12:30:00,17.71,17.81,17.7,17.75,1310968.0,13.6727,13.7499,13.665,13.7036,1310968.0
2015-12-04 13:00:00,17.75,17.9,17.74,17.89,1140368.0,13.7036,13.8194,13.6959,13.8117,1140368.0
2015-12-04 13:30:00,17.9,17.95,17.83,17.91,752048.0,13.8194,13.858,13.7654,13.8271,752048.0
2015-12-04 14:00:00,17.9,17.92,17.82,17.91,700495.0,13.8194,13.8349,13.7576,13.8271,700495.0
2015-12-04 14:30:00,17.91,18.03,17.87,18.03,683726.0,13.8271,13.9198,13.7963,13.9198,683726.0
2015-12-04 15:00:00,18.03,18.06,17.98,18.03,1245011.0,13.9198,13.9429,13.8812,13.9198,1245011.0
2015-12-04 15:30:00,18.02,18.06,17.98,18.02,1966542.0,13.9121,13.9429,13.8812,13.9121,1966542.0
2015-12-07 09:30:00,17.96,18.02,17.84,17.97,937178.0,13.8657,13.9121,13.7731,13.8735,937178.0
2015-12-07 10:00:00,17.98,17.98,17.89,17.92,642595.0,13.8812,13.8812,13.8117,13.8349,642595.0
2015-12-07 10:30:00,17.92,17.93,17.79,17.88,566591.0,13.8349,13.8426,13.7345,13.804,566591.0
2015-12-07 11:00:00,17.88,17.9,17.82,17.82,970494.0,13.804,13.8194,13.7576,13.7576,970494.0
2015-12-07 11:30:00,17.83,17.96,17.82,17.96,495955.0,13.7654,13.8657,13.7576,13.8657,495955.0
2015-12-07 12:00:00,17.96,17.96,17.93,17.93,278443.0,13.8657,13.8657,13.8426,13.8426,278443.0
2015-12-07 12:30:00,17.93,17.94,17.85,17.87,435706.0,13.8426,13.8503,13.7808,13.7963,435706.0
2015-12-07 13:00:00,17.87,17.98,17.86,17.98,493382.0,13.7963,13.8812,13.7885,13.8812,493382.0
2015-12-07 13:30:00,17.98,18.03,17.97,18.02,621708.0,13.8812,13.9198,13.8735,13.9121,621708.0
2015-12-07 14:00:00,18.02,18.03,17.99,18.03,366304.0,13.9121,13.9198,13.8889,13.9198,366304.0
2015-12-07 14:30:00,18.03,18.06,17.99,18.05,755022.0,13.9198,13.9429,13.8889,13.9352,755022.0
2015-12-07 15:00:00,18.06,18.09,18.0,18.07,946274.0,13.9429,13.9661,13.8966,13.9507,946274.0
2015-12-07 15:30:00,18.07,18.11,18.02,18.05,1511019.0,13.9507,13.9815,13.9121,13.9352,1511019.0
2015-12-08 09:30:00,17.83,17.87,17.64,17.75,773580.0,13.7654,13.7963,13.6187,13.7036,773580.0
2015-12-08 10:00:00,17.74,17.79,17.61,17.62,572589.0,13.6959,13.7345,13.5955,13.6032,572589.0
2015-12-08 10:30:00,17.61,17.85,17.6,17.78,1092484.0,13.5955,13.7808,13.5878,13.7268,1092484.0
2015-12-08 11:00:00,17.78,17.89,17.78,17.8,585993.0,13.7268,13.8117,13.7268,13.7422,585993.0
2015-12-08 11:30:00,17.8,17.84,17.77,17.83,363238.0,13.7422,13.7731,13.719,13.7654,363238.0
2015-12-08 12:00:00,17.82,17.83,17.74,17.78,530950.0,13.7576,13.7654,13.6959,13.7268,530950.0
2015-12-08 12:30:00,17.77,17.86,17.76,17.86,325398.0,13.719,13.7885,13.7113,13.7885,325398.0
2015-12-08 13:00:00,17.86,17.87,17.8,17.82,407699.0,13.7885,13.7963,13.7422,13.7576,407699.0
2015-12-08 13:30:00,17.82,17.88,17.81,17.87,349690.0,13.7576,13.804,13.7499,13.7963,349690.0
2015-12-08 14:00:00,17.87,17.92,17.83,17.86,308052.0,13.7963,13.8349,13.7654,13.7885,308052.0
2015-12-08 14:30:00,17.86,17.86,17.78,17.8,679534.0,13.7885,13.7885,13.7268,13.7422,679534.0
2015-12-08 15:00:00,17.8,17.86,17.77,17.8,755702.0,13.7422,13.7885,13.719,13.7422,755702.0
2015-12-08 15:30:00,17.8,17.88,17.79,17.84,2154136.0,13.7422,13.804,13.7345,13.7731,2154136.0
2015-12-09 09:30:00,17.72,17.99,17.69,17.88,1135465.0,13.6804,13.8889,13.6573,13.804,1135465.0
2015-12-09 10:00:00,17.88,17.93,17.84,17.88,787427.0,13.804,13.8426,13.7731,13.804,787427.0
2015-12-09 10:30:00,17.89,18.05,17.88,18.04,629294.0,13.8117,13.9352,13.804,13.9275,629294.0
2015-12-09 11:00:00,18.04,18.07,17.96,17.98,716375.0,13.9275,13.9507,13.8657,13.8812,716375.0
2015-12-09 11:30:00,17.98,17.99,17.86,17.89,558946.0,13.8812,13.8889,13.7885,13.8117,558946.0
2015-12-09 12:00:00,17.89,17.91,17.8,17.8,488887.0,13.8117,13.8271,13.7422,13.7422,488887.0
2015-12-09 12:30:00,17.8,17.82,17.71,17.74,581150.0,13.7422,13.7576,13.6727,13.6959,581150.0
2015-12-09 13:00:00,17.74,17.8,17.69,17.72,435803.0,13.6959,13.7422,13.6573,13.6804,435803.0
2015-12-09 13:30:00,17.72,17.79,17.68,17.76,456511.0,13.6804,13.7345,13.6496,13.7113,456511.0
2015-12-09 14:00:00,17.76,17.77,17.7,17.73,338155.0,13.7113,13.719,13.665,13.6882,338155.0
2015-12-09 14:30:00,17.72,17.75,17.69,17.71,405450.0,13.6804,13.7036,13.6573,13.6727,405450.0
2015-12-09 15:00:00,17.7,17.77,17.69,17.73,654148.0,13.665,13.719,13.6573,13.6882,654148.0
2015-12-09 15:30:00,17.73,17.81,17.71,17.75,1845544.0,13.6882,13.7499,13.6727,13.7036,1845544.0
2015-12-10 09:30:00,17.75,17.93,17.7,17.83,559139.0,13.7036,13.8426,13.665,13.7654,559139.0
2015-12-10 10:00:00,17.83,17.89,17.77,17.85,503837.0,13.7654,13.8117,13.719,13.7808,503837.0
2015-12-10 10:30:00,17.86,17.99,17.84,17.89,614017.0,13.7885,13.8889,13.7731,13.8117,614017.0
2015-12-10 11:00:00,17.89,17.9,17.76,17.76,572761.0,13.8117,13.8194,13.7113,13.7113,572761.0
2015-12-10 11:30:00,17.76,17.78,17.71,17.71,429768.0,13.7113,13.7268,13.6727,13.6727,429768.0
2015-12-10 12:00:00,17.71,17.75,17.64,17.65,643434.0,13.6727,13.7036,13.6187,13.6264,643434.0
2015-12-10 12:30:00,17.66,17.71,17.59,17.7,690619.0,13.6341,13.6727,13.5801,13.665,690619.0
2015-12-10 13:00:00,17.71,17.81,17.68,17.78,387347.0,13.6727,13.7499,13.6496,13.7268,387347.0
2015-12-10 13:30:00,17.79,17.81,17.75,17.77,300569.0,13.7345,13.7499,13.7036,13.719,300569.0
2015-12-10 14:00:00,17.77,17.85,17.73,17.84,435768.0,13.719,13.7808,13.6882,13.7731,435768.0
2015-12-10 14:30:00,17.85,17.85,17.75,17.77,436329.0,13.7808,13.7808,13.7036,13.719,436329.0
2015-12-10 15:00:00,17.77,17.78,17.7,17.73,593802.0,13.719,13.7268,13.665,13.6882,593802.0
2015-12-10 15:30:00,17.73,17.74,17.64,17.69,1183278.0,13.6882,13.6959,13.6187,13.6573,1183278.0
2015-12-11 09:30:00,18.75,18.75,18.1,18.25,4438353.0,14.4756,14.4756,13.9738,14.0896,4438353.0
2015-12-11 10:00:00,18.25,18.54,18.24,18.5,3070124.0,14.0896,14.3135,14.0819,14.2826,3070124.0
2015-12-11 10:30:00,18.49,18.58,18.15,18.21,1517263.0,14.2749,14.3444,14.0124,14.0587,1517263.0
2015-12-11 11:00:00,18.21,18.41,18.14,18.39,1377190.0,14.0587,14.2131,14.0047,14.1977,1377190.0
2015-12-11 11:30:00,18.39,18.4,18.23,18.26,929619.0,14.1977,14.2054,14.0742,14.0973,929619.0
2015-12-11 12:00:00,18.26,18.35,18.15,18.21,918101.0,14.0973,14.1668,14.0124,14.0587,918101.0
2015-12-11 12:30:00,18.21,18.32,18.19,18.25,555287.0,14.0587,14.1437,14.0433,14.0896,555287.0
2015-12-11 13:00:00,18.26,18.44,18.25,18.34,951122.0,14.0973,14.2363,14.0896,14.1591,951122.0
2015-12-11 13:30:00,18.35,18.44,18.28,18.4,686230.0,14.1668,14.2363,14.1128,14.2054,686230.0
2015-12-11 14:00:00,18.4,18.54,18.39,18.53,1393624.0,14.2054,14.3135,14.1977,14.3058,1393624.0
2015-12-11 14:30:00,18.53,18.59,18.5,18.59,1704067.0,14.3058,14.3521,14.2826,14.3521,1704067.0
2015-12-11 15:00:00,18.58,18.6,18.5,18.6,2634891.0,14.3444,14.3598,14.2826,14.3598,2634891.0
2015-12-11 15:30:00,18.6,18.72,18.59,18.67,5645177.0,14.3598,14.4525,14.3521,14.4139,5645177.0
2015-12-14 09:30:00,18.62,18.63,18.2,18.24,1636789.0,14.3753,14.383,14.051,14.0819,1636789.0
2015-12-14 10:00:00,18.24,18.39,18.17,18.19,1710609.0,14.0819,14.1977,14.0279,14.0433,1710609.0
2015-12-14 10:30:00,18.19,18.28,18.15,18.25,1118213.0,14.0433,14.1128,14.0124,14.0896,1118213.0
2015-12-14 11:00:00,18.24,18.26,18.08,18.19,932994.0,14.0819,14.0973,13.9584,14.0433,932994.0
2015-12-14 11:30:00,18.19,18.2,18.11,18.15,1488074.0,14.0433,14.051,13.9815,14.0124,1488074.0
2015-12-14 12:00:00,18.16,18.22,18.14,18.19,828009.0,14.0201,14.0665,14.0047,14.0433,828009.0
2015-12-14 12:30:00,18.2,18.24,18.1,18.24,637849.0,14.051,14.0819,13.9738,14.0819,637849.0
2015-12-14 13:00:00,18.23,18.26,18.12,18.17,607328.0,14.0742,14.0973,13.9893,14.0279,607328.0
2015-12-14 13:30:00,18.16,18.18,18.14,18.16,629773.0,14.0201,14.0356,14.0047,14.0201,629773.0
2015-12-14 14:00:00,18.16,18.22,18.09,18.14,1019446.0,14.0201,14.0665,13.9661,14.0047,1019446.0
2015-12-14 14:30:00,18.14,18.17,18.08,18.13,743178.0,14.0047,14.0279,13.9584,13.997,743178.0
2015-12-14 15:00:00,18.13,18.14,18.01,18.06,1291665.0,13.997,14.0047,13.9043,13.9429,1291665.0
2015-12-14 15:30:00,18.06,18.1,17.96,18.07,2385727.0,13.9429,13.9738,13.8657,13.9507,2385727.0
2015-12-15 09:30:00,18.17,18.26,18.14,18.19,876968.0,14.0279,14.0973,14.0047,14.0433,876968.0
2015-12-15 10:00:00,18.19,18.21,18.01,18.07,582042.0,14.0433,14.0587,13.9043,13.9507,582042.0
2015-12-15 10:30:00,18.07,18.07,17.98,18.03,689857.0,13.9507,13.9507,13.8812,13.9198,689857.0
2015-12-15 11:00:00,18.03,18.04,17.94,17.94,585803.0,13.9198,13.9275,13.8503,13.8503,585803.0
2015-12-15 11:30:00,17.95,17.98,17.83,17.88,705226.0,13.858,13.8812,13.7654,13.804,705226.0
2015-12-15 12:00:00,17.88,17.97,17.88,17.93,519053.0,13.804,13.8735,13.804,13.8426,519053.0
2015-12-15 12:30:00,17.93,18.01,17.9,17.94,503425.0,13.8426,13.9043,13.8194,13.8503,503425.0
2015-12-15 13:00:00,17.94,17.95,17.8,17.81,478189.0,13.8503,13.858,13.7422,13.7499,478189.0
2015-12-15 13:30:00,17.81,17.92,17.77,17.87,750061.0,13.7499,13.8349,13.719,13.7963,750061.0
2015-12-15 14:00:00,17.87,17.94,17.84,17.89,496721.0,13.7963,13.8503,13.7731,13.8117,496721.0
2015-12-15 14:30:00,17.88,17.9,17.81,17.82,423820.0,13.804,13.8194,13.7499,13.7576,423820.0
2015-12-15 15:00:00,17.83,17.86,17.8,17.82,804941.0,13.7654,13.7885,13.7422,13.7576,804941.0
2015-12-15 15:30:00,17.82,17.87,17.77,17.87,2626536.0,13.7576,13.7963,13.719,13.7963,2626536.0
2015-12-16 09:30:00,17.98,18.38,17.94,18.25,2002186.0,13.8812,14.19,13.8503,14.0896,2002186.0
2015-12-16 10:00:00,18.26,18.51,18.25,18.49,1925200.0,14.0973,14.2904,14.0896,14.2749,1925200.0
2015-12-16 10:30:00,18.48,18.53,18.4,18.42,1180942.0,14.2672,14.3058,14.2054,14.2209,1180942.0
2015-12-16 11:00:00,18.43,18.53,18.38,18.45,1249531.0,14.2286,14.3058,14.19,14.244,1249531.0
2015-12-16 11:30:00,18.45,18.48,18.4,18.46,615919.0,14.244,14.2672,14.2054,14.2518,615919.0
2015-12-16 12:00:00,18.45,18.46,18.41,18.43,361014.0,14.244,14.2518,14.2131,14.2286,361014.0
2015-12-16 12:30:00,18.43,18.45,18.41,18.43,406924.0,14.2286,14.244,14.2131,14.2286,406924.0
2015-12-16 13:00:00,18.42,18.48,18.4,18.45,1022380.0,14.2209,14.2672,14.2054,14.244,1022380.0
2015-12-16 13:30:00,18.46,18.49,18.37,18.48,1129499.0,14.2518,14.2749,14.1823,14.2672,1129499.0
2015-12-16 14:00:00,18.47,18.58,18.33,18.44,1396410.0,14.2595,14.3444,14.1514,14.2363,1396410.0
2015-12-16 14:30:00,18.44,18.54,18.4,18.53,980808.0,14.2363,14.3135,14.2054,14.3058,980808.0
2015-12-16 15:00:00,18.53,18.59,18.48,18.57,1052394.0,14.3058,14.3521,14.2672,14.3367,1052394.0
2015-12-16 15:30:00,18.58,18.59,18.51,18.52,3389610.0,14.3444,14.3521,14.2904,14.2981,3389610.0
2015-12-17 09:30:00,18.18,18.33,18.12,18.28,1828803.0,14.0356,14.1514,13.9893,14.1128,1828803.0
2015-12-17 10:00:00,18.28,18.28,18.16,18.17,924651.0,14.1128,14.1128,14.0201,14.0279,924651.0
2015-12-17 10:30:00,18.18,18.21,18.09,18.15,864205.0,14.0356,14.0587,13.9661,14.0124,864205.0
2015-12-17 11:00:00,18.16,18.19,18.09,18.11,709988.0,14.0201,14.0433,13.9661,13.9815,709988.0
2015-12-17 11:30:00,18.12,18.17,18.1,18.11,609890.0,13.9893,14.0279,13.9738,13.9815,609890.0
2015-12-17 12:00:00,18.12,18.12,18.08,18.09,552531.0,13.9893,13.9893,13.9584,13.9661,552531.0
2015-12-17 12:30:00,18.1,18.12,18.07,18.12,494674.0,13.9738,13.9893,13.9507,13.9893,494674.0
2015-12-17 13:00:00,18.12,18.13,18.1,18.1,342480.0,13.9893,13.997,13.9738,13.9738,342480.0
2015-12-17 13:30:00,18.1,18.15,18.08,18.13,452656.0,13.9738,14.0124,13.9584,13.997,452656.0
2015-12-17 14:00:00,18.14,18.15,18.09,18.11,546469.0,14.0047,14.0124,13.9661,13.9815,546469.0
2015-12-17 14:30:00,18.1,18.13,18.07,18.12,628303.0,13.9738,13.997,13.9507,13.9893,628303.0
2015-12-17 15:00:00,18.13,18.19,18.11,18.17,1055219.0,13.997,14.0433,13.9815,14.0279,1055219.0
2015-12-17 15:30:00,18.17,18.2,18.08,18.09,2146858.0,14.0279,14.051,13.9584,13.9661,2146858.0
2015-12-18 09:30:00,17.96,18.15,17.95,18.11,1647181.0,13.8657,14.0124,13.858,13.9815,1647181.0
2015-12-18 10:00:00,18.11,18.12,17.93,18.04,480387.0,13.9815,13.9893,13.8426,13.9275,480387.0
2015-12-18 10:30:00,18.03,18.06,17.98,18.05,701339.0,13.9198,13.9429,13.8812,13.9352,701339.0
2015-12-18 11:00:00,18.06,18.09,18.02,18.05,691896.0,13.9429,13.9661,13.9121,13.9352,691896.0
2015-12-18 11:30:00,18.04,18.06,17.97,17.99,400597.0,13.9275,13.9429,13.8735,13.8889,400597.0
2015-12-18 12:00:00,17.99,18.02,17.96,17.97,489436.0,13.8889,13.9121,13.8657,13.8735,489436.0
2015-12-18 12:30:00,17.97,17.97,17.89,17.92,381718.0,13.8735,13.8735,13.8117,13.8349,381718.0
2015-12-18 13:00:00,17.91,17.98,17.9,17.96,518037.0,13.8271,13.8812,13.8194,13.8657,518037.0
2015-12-18 13:30:00,17.96,17.98,17.94,17.96,470009.0,13.8657,13.8812,13.8503,13.8657,470009.0
2015-12-18 14:00:00,17.96,18.01,17.95,17.99,331516.0,13.8657,13.9043,13.858,13.8889,331516.0
2015-12-18 14:30:00,18.0,18.01,17.95,17.98,483378.0,13.8966,13.9043,13.858,13.8812,483378.0
2015-12-18 15:00:00,17.97,18.0,17.94,17.98,922100.0,13.8735,13.8966,13.8503,13.8812,922100.0
2015-12-18 15:30:00,17.96,18.03,17.96,18.0,3972239.0,13.8657,13.9198,13.8657,13.8966,3972239.0
2015-12-21 09:30:00,18.06,18.18,18.05,18.07,1348053.0,13.9429,14.0356,13.9352,13.9507,1348053.0
2015-12-21 10:00:00,18.07,18.16,18.05,18.05,929228.0,13.9507,14.0201,13.9352,13.9352,929228.0
2015-12-21 10:30:00,18.05,18.14,18.04,18.07,586186.0,13.9352,14.0047,13.9275,13.9507,586186.0
2015-12-21 11:00:00,18.07,18.11,18.01,18.05,544962.0,13.9507,13.9815,13.9043,13.9352,544962.0
2015-12-21 11:30:00,18.05,18.06,18.01,18.05,505420.0,13.9352,13.9429,13.9043,13.9352,505420.0
2015-12-21 12:00:00,18.04,18.05,18.01,18.02,310255.0,13.9275,13.9352,13.9043,13.9121,310255.0
2015-12-21 12:30:00,18.03,18.07,18.02,18.05,441806.0,13.9198,13.9507,13.9121,13.9352,441806.0
2015-12-21 13:00:00,18.04,18.07,18.01,18.01,432064.0,13.9275,13.9507,13.9043,13.9043,432064.0
2015-12-21 13:30:00,18.01,18.05,18.01,18.03,412713.0,13.9043,13.9352,13.9043,13.9198,412713.0
2015-12-21 14:00:00,18.03,18.04,17.99,17.99,660247.0,13.9198,13.9275,13.8889,13.8889,660247.0
2015-12-21 14:30:00,17.99,18.0,17.95,17.96,417860.0,13.8889,13.8966,13.858,13.8657,417860.0
2015-12-21 15:00:00,17.96,17.98,17.92,17.98,890369.0,13.8657,13.8812,13.8349,13.8812,890369.0
2015-12-21 15:30:00,17.98,18.03,17.97,18.03,2265305.0,13.8812,13.9198,13.8735,13.9198,2265305.0
2015-12-22 09:30:00,18.06,18.16,18.04,18.07,584933.0,13.9429,14.0201,13.9275,13.9507,584933.0
2015-12-22 10:00:00,18.07,18.14,18.02,18.12,474513.0,13.9507,14.0047,13.9121,13.9893,474513.0
2015-12-22 10:30:00,18.12,18.19,18.11,18.14,466177.0,13.9893,14.0433,13.9815,14.0047,466177.0
2015-12-22 11:00:00,18.15,18.2,18.12,18.2,527254.0,14.0124,14.051,13.9893,14.051,527254.0
2015-12-22 11:30:00,18.2,18.25,18.18,18.2,355814.0,14.051,14.0896,14.0356,14.051,355814.0
2015-12-22 12:00:00,18.2,18.23,18.17,18.19,445501.0,14.051,14.0742,14.0279,14.0433,445501.0
2015-12-22 12:30:00,18.19,18.2,18.13,18.16,473983.0,14.0433,14.051,13.997,14.0201,473983.0
2015-12-22 13:00:00,18.17,18.21,18.16,18.2,411064.0,14.0279,14.0587,14.0201,14.051,411064.0
2015-12-22 13:30:00,18.2,18.21,18.18,18.2,262896.0,14.051,14.0587,14.0356,14.051,262896.0
2015-12-22 14:00:00,18.2,18.22,18.18,18.2,287089.0,14.051,14.0665,14.0356,14.051,287089.0
2015-12-22 14:30:00,18.19,18.22,18.16,18.16,475997.0,14.0433,14.0665,14.0201,14.0201,475997.0
2015-12-22 15:00:00,18.16,18.2,18.16,18.17,1054087.0,14.0201,14.051,14.0201,14.0279,1054087.0
2015-12-22 15:30:00,18.18,18.19,18.14,18.17,1661044.0,14.0356,14.0433,14.0047,14.0279,1661044.0
2015-12-23 09:30:00,18.25,18.48,18.24,18.42,1341982.0,14.0896,14.2672,14.0819,14.2209,1341982.0
2015-12-23 10:00:00,18.42,18.5,18.38,18.49,743616.0,14.2209,14.2826,14.19,14.2749,743616.0
2015-12-23 10:30:00,18.49,18.51,18.44,18.45,640249.0,14.2749,14.2904,14.2363,14.244,640249.0
2015-12-23 11:00:00,18.45,18.53,18.43,18.53,496204.0,14.244,14.3058,14.2286,14.3058,496204.0
2015-12-23 11:30:00,18.53,18.56,18.46,18.5,557701.0,14.3058,14.329,14.2518,14.2826,557701.0
2015-12-23 12:00:00,18.5,18.54,18.47,18.49,447629.0,14.2826,14.3135,14.2595,14.2749,447629.0
2015-12-23 12:30:00,18.49,18.5,18.46,18.47,185612.0,14.2749,14.2826,14.2518,14.2595,185612.0
2015-12-23 13:00:00,18.48,18.48,18.41,18.45,220928.0,14.2672,14.2672,14.2131,14.244,220928.0
2015-12-23 13:30:00,18.44,18.46,18.42,18.45,353546.0,14.2363,14.2518,14.2209,14.244,353546.0
2015-12-23 14:00:00,18.45,18.49,18.42,18.47,282475.0,14.244,14.2749,14.2209,14.2595,282475.0
2015-12-23 14:30:00,18.48,18.54,18.47,18.5,528811.0,14.2672,14.3135,14.2595,14.2826,528811.0
2015-12-23 15:00:00,18.49,18.56,18.48,18.55,664787.0,14.2749,14.329,14.2672,14.3212,664787.0
2015-12-23 15:30:00,18.55,18.58,18.5,18.56,2162433.0,14.3212,14.3444,14.2826,14.329,2162433.0
2015-12-24 09:30:00,18.57,18.82,18.55,18.66,580810.0,14.3367,14.5297,14.3212,14.4062,580810.0
2015-12-24 10:00:00,18.65,18.67,18.56,18.59,259825.0,14.3984,14.4139,14.329,14.3521,259825.0
2015-12-24 10:30:00,18.58,18.59,18.53,18.54,241592.0,14.3444,14.3521,14.3058,14.3135,241592.0
2015-12-24 11:00:00,18.54,18.56,18.52,18.56,317072.0,14.3135,14.329,14.2981,14.329,317072.0
2015-12-24 11:30:00,18.56,18.57,18.52,18.57,252856.0,14.329,14.3367,14.2981,14.3367,252856.0
2015-12-24 12:00:00,18.56,18.63,18.55,18.6,289750.0,14.329,14.383,14.3212,14.3598,289750.0
2015-12-24 12:30:00,18.6,18.62,18.54,18.56,687588.0,14.3598,14.3753,14.3135,14.329,687588.0
2015-12-28 09:30:00,18.48,18.52,18.4,18.4,372939.0,14.2672,14.2981,14.2054,14.2054,372939.0
2015-12-28 10:00:00,18.41,18.41,18.32,18.35,401128.0,14.2131,14.2131,14.1437,14.1668,401128.0
2015-12-28 10:30:00,18.34,18.35,18.24,18.29,438053.0,14.1591,14.1668,14.0819,14.1205,438053.0
2015-12-28 11:00:00,18.29,18.29,18.21,18.23,477905.0,14.1205,14.1205,14.0587,14.0742,477905.0
2015-12-28 11:30:00,18.23,18.26,18.21,18.22,383184.0,14.0742,14.0973,14.0587,14.0665,383184.0
2015-12-28 12:00:00,18.23,18.25,18.16,18.18,266071.0,14.0742,14.0896,14.0201,14.0356,266071.0
2015-12-28 12:30:00,18.17,18.18,18.13,18.16,255836.0,14.0279,14.0356,13.997,14.0201,255836.0
2015-12-28 13:00:00,18.16,18.2,18.16,18.18,352930.0,14.0201,14.051,14.0201,14.0356,352930.0
2015-12-28 13:30:00,18.17,18.2,18.14,18.15,240639.0,14.0279,14.051,14.0047,14.0124,240639.0
2015-12-28 14:00:00,18.15,18.17,18.08,18.11,349677.0,14.0124,14.0279,13.9584,13.9815,349677.0
2015-12-28 14:30:00,18.1,18.13,18.09,18.12,358466.0,13.9738,13.997,13.9661,13.9893,358466.0
2015-12-28 15:00:00,18.13,18.14,18.1,18.14,321556.0,13.997,14.0047,13.9738,14.0047,321556.0
2015-12-28 15:30:00,18.14,18.21,18.12,18.2,1527485.0,14.0047,14.0587,13.9893,14.051,1527485.0
2015-12-29 09:30:00,18.32,18.49,18.32,18.41,559945.0,14.1437,14.2749,14.1437,14.2131,559945.0
2015-12-29 10:00:00,18.41,18.47,18.41,18.45,417821.0,14.2131,14.2595,14.2131,14.244,417821.0
2015-12-29 10:30:00,18.45,18.45,18.41,18.42,402701.0,14.244,14.244,14.2131,14.2209,402701.0
2015-12-29 11:00:00,18.42,18.46,18.41,18.44,316865.0,14.2209,14.2518,14.2131,14.2363,316865.0
2015-12-29 11:30:00,18.44,18.47,18.41,18.42,317974.0,14.2363,14.2595,14.2131,14.2209,317974.0
2015-12-29 12:00:00,18.42,18.45,18.41,18.43,328221.0,14.2209,14.244,14.2131,14.2286,328221.0
2015-12-29 12:30:00,18.43,18.44,18.43,18.44,167479.0,14.2286,14.2363,14.2286,14.2363,167479.0
2015-12-29 13:00:00,18.43,18.45,18.43,18.43,286604.0,14.2286,14.244,14.2286,14.2286,286604.0
2015-12-29 13:30:00,18.43,18.47,18.43,18.46,422837.0,14.2286,14.2595,14.2286,14.2518,422837.0
2015-12-29 14:00:00,18.46,18.5,18.44,18.5,687565.0,14.2518,14.2826,14.2363,14.2826,687565.0
2015-12-29 14:30:00,18.49,18.51,18.48,18.5,609611.0,14.2749,14.2904,14.2672,14.2826,609611.0
2015-12-29 15:00:00,18.5,18.55,18.5,18.55,611570.0,14.2826,14.3212,14.2826,14.3212,611570.0
2015-12-29 15:30:00,18.54,18.55,18.48,18.49,1331310.0,14.3135,14.3212,14.2672,14.2749,1331310.0
2015-12-30 09:30:00,18.46,18.58,18.46,18.56,357812.0,14.2518,14.3444,14.2518,14.329,357812.0
2015-12-30 10:00:00,18.57,18.58,18.45,18.49,294256.0,14.3367,14.3444,14.244,14.2749,294256.0
2015-12-30 10:30:00,18.49,18.55,18.47,18.54,274176.0,14.2749,14.3212,14.2595,14.3135,274176.0
2015-12-30 11:00:00,18.54,18.56,18.53,18.54,325040.0,14.3135,14.329,14.3058,14.3135,325040.0
2015-12-30 11:30:00,18.54,18.6,18.53,18.59,323894.0,14.3135,14.3598,14.3058,14.3521,323894.0
2015-12-30 12:00:00,18.59,18.59,18.54,18.56,324326.0,14.3521,14.3521,14.3135,14.329,324326.0
2015-12-30 12:30:00,18.55,18.57,18.54,18.56,214122.0,14.3212,14.3367,14.3135,14.329,214122.0
2015-12-30 13:00:00,18.56,18.57,18.53,18.54,356836.0,14.329,14.3367,14.3058,14.3135,356836.0
2015-12-30 13:30:00,18.54,18.6,18.54,18.6,341973.0,14.3135,14.3598,14.3135,14.3598,341973.0
2015-12-30 14:00:00,18.6,18.61,18.57,18.58,411077.0,14.3598,14.3676,14.3367,14.3444,411077.0
2015-12-30 14:30:00,18.58,18.61,18.57,18.59,354046.0,14.3444,14.3676,14.3367,14.3521,354046.0
2015-12-30 15:00:00,18.6,18.65,18.58,18.63,455850.0,14.3598,14.3984,14.3444,14.383,455850.0
2015-12-30 15:30:00,18.63,18.63,18.48,18.49,1315948.0,14.383,14.383,14.2672,14.2749,1315948.0
2015-12-31 09:30:00,18.35,18.47,18.26,18.42,736131.0,14.1668,14.2595,14.0973,14.2209,736131.0
2015-12-31 10:00:00,18.42,18.42,18.36,18.38,458149.0,14.2209,14.2209,14.1745,14.19,458149.0
2015-12-31 10:30:00,18.38,18.38,18.28,18.34,352258.0,14.19,14.19,14.1128,14.1591,352258.0
2015-12-31 11:00:00,18.34,18.4,18.32,18.38,543425.0,14.1591,14.2054,14.1437,14.19,543425.0
2015-12-31 11:30:00,18.37,18.45,18.36,18.45,349138.0,14.1823,14.244,14.1745,14.244,349138.0
2015-12-31 12:00:00,18.45,18.45,18.4,18.43,322127.0,14.244,14.244,14.2054,14.2286,322127.0
2015-12-31 12:30:00,18.43,18.52,18.41,18.45,490819.0,14.2286,14.2981,14.2131,14.244,490819.0
2015-12-31 13:00:00,18.45,18.46,18.4,18.41,235968.0,14.244,14.2518,14.2054,14.2131,235968.0
2015-12-31 13:30:00,18.4,18.44,18.4,18.43,280270.0,14.2054,14.2363,14.2054,14.2286,280270.0
2015-12-31 14:00:00,18.42,18.44,18.38,18.39,309595.0,14.2209,14.2363,14.19,14.1977,309595.0
2015-12-31 14:30:00,18.39,18.4,18.35,18.36,307756.0,14.1977,14.2054,14.1668,14.1745,307756.0
2015-12-31 15:00:00,18.36,18.38,18.31,18.35,481504.0,14.1745,14.19,14.1359,14.1668,481504.0
2015-12-31 15:30:00,18.35,18.38,18.26,18.28,1495292.0,14.1668,14.19,14.0973,14.1128,1495292.0
2016-01-04 09:30:00,17.95,17.99,17.85,17.85,795761.0,13.858,13.8889,13.7808,13.7808,795761.0
2016-01-04 10:00:00,17.85,17.94,17.74,17.87,702005.0,13.7808,13.8503,13.6959,13.7963,702005.0
2016-01-04 10:30:00,17.86,17.88,17.77,17.81,814748.0,13.7885,13.804,13.719,13.7499,814748.0
2016-01-04 11:00:00,17.8,17.81,17.74,17.77,520343.0,13.7422,13.7499,13.6959,13.719,520343.0
2016-01-04 11:30:00,17.77,17.81,17.77,17.79,644441.0,13.719,13.7499,13.719,13.7345,644441.0
2016-01-04 12:00:00,17.79,17.83,17.77,17.8,545417.0,13.7345,13.7654,13.719,13.7422,545417.0
2016-01-04 12:30:00,17.8,17.86,17.77,17.8,429858.0,13.7422,13.7885,13.719,13.7422,429858.0
2016-01-04 13:00:00,17.8,17.88,17.8,17.88,451369.0,13.7422,13.804,13.7422,13.804,451369.0
2016-01-04 13:30:00,17.88,17.9,17.83,17.85,444139.0,13.804,13.8194,13.7654,13.7808,444139.0
2016-01-04 14:00:00,17.85,17.87,17.8,17.85,404171.0,13.7808,13.7963,13.7422,13.7808,404171.0
2016-01-04 14:30:00,17.85,17.86,17.79,17.82,535545.0,13.7808,13.7885,13.7345,13.7576,535545.0
2016-01-04 15:00:00,17.82,17.83,17.75,17.79,829045.0,13.7576,13.7654,13.7036,13.7345,829045.0
2016-01-04 15:30:00,17.79,17.93,17.78,17.91,2100668.0,13.7345,13.8426,13.7268,13.8271,2100668.0
2016-01-05 09:30:00,17.92,18.07,17.92,18.0,870516.0,13.8349,13.9507,13.8349,13.8966,870516.0
2016-01-05 10:00:00,18.0,18.02,17.88,17.91,828172.0,13.8966,13.9121,13.804,13.8271,828172.0
2016-01-05 10:30:00,17.91,17.99,17.86,17.95,953874.0,13.8271,13.8889,13.7885,13.858,953874.0
2016-01-05 11:00:00,17.95,17.99,17.88,17.91,948315.0,13.858,13.8889,13.804,13.8271,948315.0
2016-01-05 11:30:00,17.91,17.97,17.9,17.94,537895.0,13.8271,13.8735,13.8194,13.8503,537895.0
2016-01-05 12:00:00,17.94,17.94,17.77,17.83,704738.0,13.8503,13.8503,13.719,13.7654,704738.0
2016-01-05 12:30:00,17.83,17.87,17.81,17.85,321790.0,13.7654,13.7963,13.7499,13.7808,321790.0
2016-01-05 13:00:00,17.85,17.86,17.72,17.77,516453.0,13.7808,13.7885,13.6804,13.719,516453.0
2016-01-05 13:30:00,17.77,17.85,17.76,17.84,409322.0,13.719,13.7808,13.7113,13.7731,409322.0
2016-01-05 14:00:00,17.85,17.95,17.82,17.95,467520.0,13.7808,13.858,13.7576,13.858,467520.0
2016-01-05 14:30:00,17.95,17.98,17.92,17.93,579205.0,13.858,13.8812,13.8349,13.8426,579205.0
2016-01-05 15:00:00,17.93,17.94,17.87,17.93,517981.0,13.8426,13.8503,13.7963,13.8426,517981.0
2016-01-05 15:30:00,17.93,17.97,17.88,17.91,1260209.0,13.8426,13.8735,13.804,13.8271,1260209.0
2016-01-06 09:30:00,17.59,17.69,17.42,17.67,892964.0,13.5801,13.6573,13.4488,13.6418,892964.0
2016-01-06 10:00:00,17.67,17.69,17.56,17.69,870951.0,13.6418,13.6573,13.5569,13.6573,870951.0
2016-01-06 10:30:00,17.69,17.69,17.5,17.52,571096.0,13.6573,13.6573,13.5106,13.526,571096.0
2016-01-06 11:00:00,17.52,17.56,17.49,17.5,631649.0,13.526,13.5569,13.5029,13.5106,631649.0
2016-01-06 11:30:00,17.5,17.52,17.44,17.46,501307.0,13.5106,13.526,13.4643,13.4797,501307.0
2016-01-06 12:00:00,17.46,17.48,17.42,17.48,379085.0,13.4797,13.4952,13.4488,13.4952,379085.0
2016-01-06 12:30:00,17.47,17.51,17.44,17.45,377914.0,13.4874,13.5183,13.4643,13.472,377914.0
2016-01-06 13:00:00,17.44,17.46,17.4,17.45,448642.0,13.4643,13.4797,13.4334,13.472,448642.0
2016-01-06 13:30:00,17.45,17.47,17.39,17.41,384914.0,13.472,13.4874,13.4257,13.4411,384914.0
2016-01-06 14:00:00,17.42,17.51,17.4,17.5,622239.0,13.4488,13.5183,13.4334,13.5106,622239.0
2016-01-06 14:30:00,17.49,17.5,17.41,17.42,518328.0,13.5029,13.5106,13.4411,13.4488,518328.0
2016-01-06 15:00:00,17.42,17.5,17.41,17.5,780393.0,13.4488,13.5106,13.4411,13.5106,780393.0
2016-01-06 15:30:00,17.5,17.52,17.47,17.5,1649900.0,13.5106,13.526,13.4874,13.5106,1649900.0
2016-01-07 09:30:00,17.15,17.38,17.13,17.28,749263.0,13.2404,13.418,13.2249,13.3408,749263.0
2016-01-07 10:00:00,17.28,17.33,17.2,17.31,601051.0,13.3408,13.3794,13.279,13.3639,601051.0
2016-01-07 10:30:00,17.32,17.4,17.31,17.39,465345.0,13.3716,13.4334,13.3639,13.4257,465345.0
2016-01-07 11:00:00,17.4,17.41,17.25,17.3,465250.0,13.4334,13.4411,13.3176,13.3562,465250.0
2016-01-07 11:30:00,17.29,17.32,17.23,17.25,575913.0,13.3485,13.3716,13.3021,13.3176,575913.0
2016-01-07 12:00:00,17.25,17.3,17.24,17.28,535563.0,13.3176,13.3562,13.3099,13.3408,535563.0
2016-01-07 12:30:00,17.28,17.28,17.18,17.19,456275.0,13.3408,13.3408,13.2635,13.2713,456275.0
2016-01-07 13:00:00,17.19,17.2,17.1,17.11,848387.0,13.2713,13.279,13.2018,13.2095,848387.0
2016-01-07 13:30:00,17.1,17.12,17.04,17.1,875305.0,13.2018,13.2172,13.1555,13.2018,875305.0
2016-01-07 14:00:00,17.09,17.19,17.06,17.15,755056.0,13.1941,13.2713,13.1709,13.2404,755056.0
2016-01-07 14:30:00,17.16,17.27,17.14,17.2,787362.0,13.2481,13.333,13.2327,13.279,787362.0
2016-01-07 15:00:00,17.2,17.22,17.1,17.11,1092153.0,13.279,13.2944,13.2018,13.2095,1092153.0
2016-01-07 15:30:00,17.1,17.2,17.1,17.1,2010187.0,13.2018,13.279,13.2018,13.2018,2010187.0
2016-01-08 09:30:00,17.18,17.36,17.13,17.35,1292259.0,13.2635,13.4025,13.2249,13.3948,1292259.0
2016-01-08 10:00:00,17.35,17.41,17.27,17.4,1366101.0,13.3948,13.4411,13.333,13.4334,1366101.0
2016-01-08 10:30:00,17.4,17.43,17.29,17.32,878969.0,13.4334,13.4566,13.3485,13.3716,878969.0
2016-01-08 11:00:00,17.32,17.37,17.24,17.26,717138.0,13.3716,13.4102,13.3099,13.3253,717138.0
2016-01-08 11:30:00,17.26,17.29,17.22,17.26,677818.0,13.3253,13.3485,13.2944,13.3253,677818.0
2016-01-08 12:00:00,17.27,17.34,17.22,17.34,599709.0,13.333,13.3871,13.2944,13.3871,599709.0
2016-01-08 12:30:00,17.33,17.33,17.26,17.27,435903.0,13.3794,13.3794,13.3253,13.333,435903.0
2016-01-08 13:00:00,17.27,17.3,17.23,17.28,411116.0,13.333,13.3562,13.3021,13.3408,411116.0
2016-01-08 13:30:00,17.28,17.3,17.23,17.24,322391.0,13.3408,13.3562,13.3021,13.3099,322391.0
2016-01-08 14:00:00,17.25,17.28,17.2,17.21,621211.0,13.3176,13.3408,13.279,13.2867,621211.0
2016-01-08 14:30:00,17.21,17.26,17.18,17.22,935287.0,13.2867,13.3253,13.2635,13.2944,935287.0
2016-01-08 15:00:00,17.22,17.25,17.19,17.21,1101474.0,13.2944,13.3176,13.2713,13.2867,1101474.0
2016-01-08 15:30:00,17.21,17.21,17.1,17.13,3256685.0,13.2867,13.2867,13.2018,13.2249,3256685.0
2016-01-11 09:30:00,17.19,17.33,17.18,17.3,1238961.0,13.2713,13.3794,13.2635,13.3562,1238961.0
2016-01-11 10:00:00,17.3,17.56,17.28,17.46,1339677.0,13.3562,13.5569,13.3408,13.4797,1339677.0
2016-01-11 10:30:00,17.47,17.54,17.4,17.41,934192.0,13.4874,13.5415,13.4334,13.4411,934192.0
2016-01-11 11:00:00,17.41,17.42,17.33,17.37,955427.0,13.4411,13.4488,13.3794,13.4102,955427.0
2016-01-11 11:30:00,17.36,17.41,17.33,17.38,590016.0,13.4025,13.4411,13.3794,13.418,590016.0
2016-01-11 12:00:00,17.38,17.39,17.22,17.23,442528.0,13.418,13.4257,13.2944,13.3021,442528.0
2016-01-11 12:30:00,17.23,17.26,17.19,17.21,483279.0,13.3021,13.3253,13.2713,13.2867,483279.0
2016-01-11 13:00:00,17.21,17.26,17.17,17.2,786829.0,13.2867,13.3253,13.2558,13.279,786829.0
2016-01-11 13:30:00,17.2,17.22,17.15,17.21,737313.0,13.279,13.2944,13.2404,13.2867,737313.0
2016-01-11 14:00:00,17.21,17.3,17.2,17.29,1004752.0,13.2867,13.3562,13.279,13.3485,1004752.0
2016-01-11 14:30:00,17.29,17.29,17.22,17.23,677298.0,13.3485,13.3485,13.2944,13.3021,677298.0
2016-01-11 15:00:00,17.23,17.29,17.17,17.29,1406494.0,13.3021,13.3485,13.2558,13.3485,1406494.0
2016-01-11 15:30:00,17.29,17.38,17.28,17.31,3133307.0,13.3485,13.418,13.3408,13.3639,3133307.0
2016-01-12 09:30:00,17.49,17.61,17.45,17.52,482209.0,13.5029,13.5955,13.472,13.526,482209.0
2016-01-12 10:00:00,17.51,17.52,17.37,17.39,522261.0,13.5183,13.526,13.4102,13.4257,522261.0
2016-01-12 10:30:00,17.38,17.49,17.38,17.41,492450.0,13.418,13.5029,13.418,13.4411,492450.0
2016-01-12 11:00:00,17.41,17.43,17.32,17.34,552420.0,13.4411,13.4566,13.3716,13.3871,552420.0
2016-01-12 11:30:00,17.34,17.35,17.25,17.26,1084088.0,13.3871,13.3948,13.3176,13.3253,1084088.0
2016-01-12 12:00:00,17.27,17.33,17.23,17.27,436920.0,13.333,13.3794,13.3021,13.333,436920.0
2016-01-12 12:30:00,17.27,17.29,17.16,17.2,1014855.0,13.333,13.3485,13.2481,13.279,1014855.0
2016-01-12 13:00:00,17.2,17.24,17.13,17.16,666246.0,13.279,13.3099,13.2249,13.2481,666246.0
2016-01-12 13:30:00,17.16,17.21,17.12,17.2,584631.0,13.2481,13.2867,13.2172,13.279,584631.0
2016-01-12 14:00:00,17.2,17.23,17.11,17.21,755544.0,13.279,13.3021,13.2095,13.2867,755544.0
2016-01-12 14:30:00,17.21,17.32,17.2,17.3,555815.0,13.2867,13.3716,13.279,13.3562,555815.0
2016-01-12 15:00:00,17.31,17.38,17.24,17.32,827264.0,13.3639,13.418,13.3099,13.3716,827264.0
2016-01-12 15:30:00,17.32,17.39,17.3,17.35,2050206.0,13.3716,13.4257,13.3562,13.3948,2050206.0
2016-01-13 09:30:00,17.4,17.64,17.35,17.45,413830.0,13.4334,13.6187,13.3948,13.472,413830.0
2016-01-13 10:00:00,17.46,17.49,17.35,17.37,574962.0,13.4797,13.5029,13.3948,13.4102,574962.0
2016-01-13 10:30:00,17.36,17.39,17.3,17.39,737586.0,13.4025,13.4257,13.3562,13.4257,737586.0
2016-01-13 11:00:00,17.38,17.38,17.29,17.32,583334.0,13.418,13.418,13.3485,13.3716,583334.0
2016-01-13 11:30:00,17.31,17.34,17.23,17.26,503356.0,13.3639,13.3871,13.3021,13.3253,503356.0
2016-01-13 12:00:00,17.26,17.29,17.22,17.27,391102.0,13.3253,13.3485,13.2944,13.333,391102.0
2016-01-13 12:30:00,17.26,17.27,17.18,17.2,514107.0,13.3253,13.333,13.2635,13.279,514107.0
2016-01-13 13:00:00,17.2,17.23,17.17,17.18,408393.0,13.279,13.3021,13.2558,13.2635,408393.0
2016-01-13 13:30:00,17.18,17.21,17.16,17.18,859532.0,13.2635,13.2867,13.2481,13.2635,859532.0
2016-01-13 14:00:00,17.18,17.22,17.16,17.2,981094.0,13.2635,13.2944,13.2481,13.279,981094.0
2016-01-13 14:30:00,17.2,17.2,17.08,17.13,1332485.0,13.279,13.279,13.1863,13.2249,1332485.0
2016-01-13 15:00:00,17.14,17.18,17.09,17.12,1186484.0,13.2327,13.2635,13.1941,13.2172,1186484.0
2016-01-13 15:30:00,17.12,17.14,17.02,17.06,2871425.0,13.2172,13.2327,13.14,13.1709,2871425.0
2016-01-14 09:30:00,17.12,17.21,17.03,17.07,997638.0,13.2172,13.2867,13.1477,13.1786,997638.0
2016-01-14 10:00:00,17.08,17.42,17.04,17.41,1105756.0,13.1863,13.4488,13.1555,13.4411,1105756.0
2016-01-14 10:30:00,17.41,17.47,17.33,17.33,678223.0,13.4411,13.4874,13.3794,13.3794,678223.0
2016-01-14 11:00:00,17.33,17.38,17.18,17.21,444571.0,13.3794,13.418,13.2635,13.2867,444571.0
2016-01-14 11:30:00,17.21,17.26,17.2,17.23,302346.0,13.2867,13.3253,13.279,13.3021,302346.0
2016-01-14 12:00:00,17.24,17.31,17.2,17.3,566248.0,13.3099,13.3639,13.279,13.3562,566248.0
2016-01-14 12:30:00,17.29,17.4,17.28,17.32,509620.0,13.3485,13.4334,13.3408,13.3716,509620.0
2016-01-14 13:00:00,17.32,17.43,17.32,17.41,265574.0,13.3716,13.4566,13.3716,13.4411,265574.0
2016-01-14 13:30:00,17.41,17.43,17.35,17.39,293874.0,13.4411,13.4566,13.3948,13.4257,293874.0
2016-01-14 14:00:00,17.4,17.41,17.32,17.37,438155.0,13.4334,13.4411,13.3716,13.4102,438155.0
2016-01-14 14:30:00,17.37,17.45,17.37,17.42,570645.0,13.4102,13.472,13.4102,13.4488,570645.0
2016-01-14 15:00:00,17.41,17.44,17.38,17.39,534450.0,13.4411,13.4643,13.418,13.4257,534450.0
2016-01-14 15:30:00,17.39,17.39,17.29,17.31,1662044.0,13.4257,13.4257,13.3485,13.3639,1662044.0
2016-01-15 09:30:00,16.95,17.16,16.92,16.95,1913352.0,13.086,13.2481,13.0628,13.086,1913352.0
2016-01-15 10:00:00,16.95,17.04,16.92,16.99,974663.0,13.086,13.1555,13.0628,13.1169,974663.0
2016-01-15 10:30:00,16.99,17.08,16.94,16.95,662601.0,13.1169,13.1863,13.0783,13.086,662601.0
2016-01-15 11:00:00,16.95,17.01,16.92,16.99,826720.0,13.086,13.1323,13.0628,13.1169,826720.0
2016-01-15 11:30:00,17.0,17.04,16.93,16.96,666124.0,13.1246,13.1555,13.0705,13.0937,666124.0
2016-01-15 12:00:00,16.96,16.97,16.88,16.9,1036226.0,13.0937,13.1014,13.0319,13.0474,1036226.0
2016-01-15 12:30:00,16.9,16.9,16.78,16.8,1283533.0,13.0474,13.0474,12.9547,12.9702,1283533.0
2016-01-15 13:00:00,16.8,16.82,16.72,16.79,902113.0,12.9702,12.9856,12.9084,12.9625,902113.0
2016-01-15 13:30:00,16.78,16.86,16.76,16.82,671175.0,12.9547,13.0165,12.9393,12.9856,671175.0
2016-01-15 14:00:00,16.82,16.89,16.77,16.77,558089.0,12.9856,13.0397,12.947,12.947,558089.0
2016-01-15 14:30:00,16.77,16.91,16.76,16.91,594161.0,12.947,13.0551,12.9393,13.0551,594161.0
2016-01-15 15:00:00,16.91,16.93,16.82,16.89,1101491.0,13.0551,13.0705,12.9856,13.0397,1101491.0
2016-01-15 15:30:00,16.89,16.91,16.83,16.86,2548486.0,13.0397,13.0551,12.9933,13.0165,2548486.0
2016-01-19 09:30:00,17.02,17.12,16.85,16.91,1006198.0,13.14,13.2172,13.0088,13.0551,1006198.0
2016-01-19 10:00:00,16.9,16.98,16.87,16.94,652348.0,13.0474,13.1091,13.0242,13.0783,652348.0
2016-01-19 10:30:00,16.94,16.94,16.82,16.82,488789.0,13.0783,13.0783,12.9856,12.9856,488789.0
2016-01-19 11:00:00,16.82,16.86,16.75,16.82,608627.0,12.9856,13.0165,12.9316,12.9856,608627.0
2016-01-19 11:30:00,16.83,16.89,16.75,16.75,712010.0,12.9933,13.0397,12.9316,12.9316,712010.0
2016-01-19 12:00:00,16.76,16.82,16.73,16.82,673938.0,12.9393,12.9856,12.9161,12.9856,673938.0
2016-01-19 12:30:00,16.83,16.84,16.73,16.76,414706.0,12.9933,13.0011,12.9161,12.9393,414706.0
2016-01-19 13:00:00,16.75,16.81,16.73,16.75,404335.0,12.9316,12.9779,12.9161,12.9316,404335.0
2016-01-19 13:30:00,16.74,16.8,16.74,16.77,453433.0,12.9239,12.9702,12.9239,12.947,453433.0
2016-01-19 14:00:00,16.76,16.78,16.62,16.68,538653.0,12.9393,12.9547,12.8312,12.8775,538653.0
2016-01-19 14:30:00,16.67,16.69,16.59,16.66,800538.0,12.8698,12.8853,12.808,12.8621,800538.0
2016-01-19 15:00:00,16.66,16.77,16.65,16.77,642262.0,12.8621,12.947,12.8544,12.947,642262.0
2016-01-19 15:30:00,16.76,16.86,16.74,16.77,2166622.0,12.9393,13.0165,12.9239,12.947,2166622.0
2016-01-20 09:30:00,16.26,16.45,16.2,16.27,969349.0,12.5533,12.7,12.507,12.561,969349.0
2016-01-20 10:00:00,16.27,16.32,16.2,16.29,687296.0,12.561,12.5996,12.507,12.5764,687296.0
2016-01-20 10:30:00,16.29,16.36,16.23,16.26,1747765.0,12.5764,12.6305,12.5301,12.5533,1747765.0
2016-01-20 11:00:00,16.26,16.31,16.23,16.25,754211.0,12.5533,12.5919,12.5301,12.5456,754211.0
2016-01-20 11:30:00,16.25,16.3,16.23,16.23,868255.0,12.5456,12.5842,12.5301,12.5301,868255.0
2016-01-20 12:00:00,16.23,16.26,16.13,16.18,689852.0,12.5301,12.5533,12.4529,12.4915,689852.0
2016-01-20 12:30:00,16.18,16.27,16.14,16.27,695653.0,12.4915,12.561,12.4606,12.561,695653.0
2016-01-20 13:00:00,16.27,16.27,16.14,16.23,629110.0,12.561,12.561,12.4606,12.5301,629110.0
2016-01-20 13:30:00,16.22,16.39,16.21,16.36,591423.0,12.5224,12.6536,12.5147,12.6305,591423.0
2016-01-20 14:00:00,16.35,16.47,16.3,16.44,705554.0,12.6228,12.7154,12.5842,12.6922,705554.0
2016-01-20 14:30:00,16.44,16.57,16.4,16.53,664229.0,12.6922,12.7926,12.6614,12.7617,664229.0
2016-01-20 15:00:00,16.53,16.81,16.5,16.79,1159197.0,12.7617,12.9779,12.7386,12.9625,1159197.0
2016-01-20 15:30:00,16.79,16.8,16.63,16.68,1784375.0,12.9625,12.9702,12.8389,12.8775,1784375.0
2016-01-21 09:30:00,16.76,16.84,16.57,16.7,1070997.0,12.9393,13.0011,12.7926,12.893,1070997.0
2016-01-21 10:00:00,16.7,17.09,16.7,17.02,1533865.0,12.893,13.1941,12.893,13.14,1533865.0
2016-01-21 10:30:00,17.02,17.25,16.96,17.08,1667200.0,13.14,13.3176,13.0937,13.1863,1667200.0
2016-01-21 11:00:00,17.08,17.18,17.02,17.07,672524.0,13.1863,13.2635,13.14,13.1786,672524.0
2016-01-21 11:30:00,17.07,17.24,17.07,17.21,640928.0,13.1786,13.3099,13.1786,13.2867,640928.0
2016-01-21 12:00:00,17.21,17.3,17.17,17.25,679065.0,13.2867,13.3562,13.2558,13.3176,679065.0
2016-01-21 12:30:00,17.24,17.26,17.14,17.2,531109.0,13.3099,13.3253,13.2327,13.279,531109.0
2016-01-21 13:00:00,17.2,17.27,17.04,17.05,643675.0,13.279,13.333,13.1555,13.1632,643675.0
2016-01-21 13:30:00,17.04,17.15,17.02,17.02,763244.0,13.1555,13.2404,13.14,13.14,763244.0
2016-01-21 14:00:00,17.02,17.05,16.85,16.94,745992.0,13.14,13.1632,13.0088,13.0783,745992.0
2016-01-21 14:30:00,16.94,17.0,16.85,17.0,760560.0,13.0783,13.1246,13.0088,13.1246,760560.0
2016-01-21 15:00:00,16.99,16.99,16.87,16.96,737134.0,13.1169,13.1169,13.0242,13.0937,737134.0
2016-01-21 15:30:00,16.96,17.03,16.93,16.93,1846465.0,13.0937,13.1477,13.0705,13.0705,1846465.0
2016-01-22 09:30:00,17.2,17.25,17.1,17.21,875892.0,13.279,13.3176,13.2018,13.2867,875892.0
2016-01-22 10:00:00,17.21,17.24,17.02,17.09,1060250.0,13.2867,13.3099,13.14,13.1941,1060250.0
2016-01-22 10:30:00,17.09,17.13,16.98,17.01,644897.0,13.1941,13.2249,13.1091,13.1323,644897.0
2016-01-22 11:00:00,17.0,17.1,16.99,17.07,516442.0,13.1246,13.2018,13.1169,13.1786,516442.0
2016-01-22 11:30:00,17.07,17.08,17.0,17.03,385364.0,13.1786,13.1863,13.1246,13.1477,385364.0
2016-01-22 12:00:00,17.04,17.04,16.94,17.0,439389.0,13.1555,13.1555,13.0783,13.1246,439389.0
2016-01-22 12:30:00,16.99,17.07,16.97,17.06,423203.0,13.1169,13.1786,13.1014,13.1709,423203.0
2016-01-22 13:00:00,17.06,17.12,17.02,17.11,347445.0,13.1709,13.2172,13.14,13.2095,347445.0
2016-01-22 13:30:00,17.11,17.18,17.08,17.16,415284.0,13.2095,13.2635,13.1863,13.2481,415284.0
2016-01-22 14:00:00,17.17,17.17,17.05,17.07,787758.0,13.2558,13.2558,13.1632,13.1786,787758.0
2016-01-22 14:30:00,17.07,17.16,17.04,17.15,537394.0,13.1786,13.2481,13.1555,13.2404,537394.0
2016-01-22 15:00:00,17.16,17.18,17.1,17.18,662661.0,13.2481,13.2635,13.2018,13.2635,662661.0
2016-01-22 15:30:00,17.18,17.27,17.1,17.11,3675219.0,13.2635,13.333,13.2018,13.2095,3675219.0
2016-01-25 09:30:00,17.05,17.13,16.93,16.99,585720.0,13.1632,13.2249,13.0705,13.1169,585720.0
2016-01-25 10:00:00,17.0,17.09,16.97,17.05,852089.0,13.1246,13.1941,13.1014,13.1632,852089.0
2016-01-25 10:30:00,17.04,17.08,16.85,16.88,576069.0,13.1555,13.1863,13.0088,13.0319,576069.0
2016-01-25 11:00:00,16.88,16.92,16.83,16.91,427711.0,13.0319,13.0628,12.9933,13.0551,427711.0
2016-01-25 11:30:00,16.92,16.95,16.86,16.94,399628.0,13.0628,13.086,13.0165,13.0783,399628.0
2016-01-25 12:00:00,16.94,17.01,16.9,16.96,724880.0,13.0783,13.1323,13.0474,13.0937,724880.0
2016-01-25 12:30:00,16.96,17.03,16.95,16.98,661621.0,13.0937,13.1477,13.086,13.1091,661621.0
2016-01-25 13:00:00,16.98,17.03,16.98,17.02,321011.0,13.1091,13.1477,13.1091,13.14,321011.0
2016-01-25 13:30:00,17.02,17.05,16.95,16.96,400601.0,13.14,13.1632,13.086,13.0937,400601.0
2016-01-25 14:00:00,16.96,16.97,16.77,16.78,1104399.0,13.0937,13.1014,12.947,12.9547,1104399.0
2016-01-25 14:30:00,16.78,16.83,16.73,16.8,560765.0,12.9547,12.9933,12.9161,12.9702,560765.0
2016-01-25 15:00:00,16.8,16.84,16.68,16.7,1010908.0,12.9702,13.0011,12.8775,12.893,1010908.0
2016-01-25 15:30:00,16.71,16.81,16.62,16.75,3445001.0,12.9007,12.9779,12.8312,12.9316,3445001.0
2016-01-26 09:30:00,16.78,17.48,16.76,17.19,1604746.0,12.9547,13.4952,12.9393,13.2713,1604746.0
2016-01-26 10:00:00,17.2,17.68,17.14,17.57,1850647.0,13.279,13.6496,13.2327,13.5646,1850647.0
2016-01-26 10:30:00,17.57,17.75,17.57,17.73,1378713.0,13.5646,13.7036,13.5646,13.6882,1378713.0
2016-01-26 11:00:00,17.73,17.81,17.63,17.75,1209426.0,13.6882,13.7499,13.611,13.7036,1209426.0
2016-01-26 11:30:00,17.75,17.76,17.63,17.73,1003436.0,13.7036,13.7113,13.611,13.6882,1003436.0
2016-01-26 12:00:00,17.73,17.95,17.72,17.95,1407132.0,13.6882,13.858,13.6804,13.858,1407132.0
2016-01-26 12:30:00,17.94,18.05,17.88,17.89,1452296.0,13.8503,13.9352,13.804,13.8117,1452296.0
2016-01-26 13:00:00,17.88,17.91,17.82,17.84,656445.0,13.804,13.8271,13.7576,13.7731,656445.0
2016-01-26 13:30:00,17.84,17.89,17.78,17.79,563666.0,13.7731,13.8117,13.7268,13.7345,563666.0
2016-01-26 14:00:00,17.79,17.8,17.65,17.66,842606.0,13.7345,13.7422,13.6264,13.6341,842606.0
2016-01-26 14:30:00,17.66,17.69,17.54,17.6,918208.0,13.6341,13.6573,13.5415,13.5878,918208.0
2016-01-26 15:00:00,17.59,17.71,17.56,17.68,991042.0,13.5801,13.6727,13.5569,13.6496,991042.0
2016-01-26 15:30:00,17.68,17.77,17.62,17.72,2593122.0,13.6496,13.719,13.6032,13.6804,2593122.0
2016-01-27 09:30:00,17.61,17.8,17.52,17.74,1109312.0,13.5955,13.7422,13.526,13.6959,1109312.0
2016-01-27 10:00:00,17.75,17.78,17.63,17.72,1414861.0,13.7036,13.7268,13.611,13.6804,1414861.0
2016-01-27 10:30:00,17.73,17.85,17.67,17.73,782401.0,13.6882,13.7808,13.6418,13.6882,782401.0
2016-01-27 11:00:00,17.73,17.84,17.71,17.82,641659.0,13.6882,13.7731,13.6727,13.7576,641659.0
2016-01-27 11:30:00,17.83,18.12,17.81,18.1,1065776.0,13.7654,13.9893,13.7499,13.9738,1065776.0
2016-01-27 12:00:00,18.1,18.27,18.08,18.25,1050852.0,13.9738,14.1051,13.9584,14.0896,1050852.0
2016-01-27 12:30:00,18.25,18.25,18.13,18.15,753070.0,14.0896,14.0896,13.997,14.0124,753070.0
2016-01-27 13:00:00,18.14,18.15,17.94,17.94,849966.0,14.0047,14.0124,13.8503,13.8503,849966.0
2016-01-27 13:30:00,17.94,18.12,17.91,18.1,591291.0,13.8503,13.9893,13.8271,13.9738,591291.0
2016-01-27 14:00:00,18.1,18.2,17.9,18.04,1330004.0,13.9738,14.051,13.8194,13.9275,1330004.0
2016-01-27 14:30:00,18.04,18.15,17.95,18.09,1545404.0,13.9275,14.0124,13.858,13.9661,1545404.0
2016-01-27 15:00:00,18.09,18.12,17.85,17.88,1676636.0,13.9661,13.9893,13.7808,13.804,1676636.0
2016-01-27 15:30:00,17.87,17.94,17.82,17.92,2761808.0,13.7963,13.8503,13.7576,13.8349,2761808.0
2016-01-28 09:30:00,18.12,18.21,17.96,18.12,825717.0,13.9893,14.0587,13.8657,13.9893,825717.0
2016-01-28 10:00:00,18.12,18.12,17.94,17.94,816027.0,13.9893,13.9893,13.8503,13.8503,816027.0
2016-01-28 10:30:00,17.94,18.12,17.92,18.05,699343.0,13.8503,13.9893,13.8349,13.9352,699343.0
2016-01-28 11:00:00,18.05,18.15,18.03,18.04,546679.0,13.9352,14.0124,13.9198,13.9275,546679.0
2016-01-28 11:30:00,18.03,18.04,17.91,17.91,710496.0,13.9198,13.9275,13.8271,13.8271,710496.0
2016-01-28 12:00:00,17.91,18.01,17.9,17.98,471488.0,13.8271,13.9043,13.8194,13.8812,471488.0
2016-01-28 12:30:00,17.99,18.06,17.96,18.03,433230.0,13.8889,13.9429,13.8657,13.9198,433230.0
2016-01-28 13:00:00,18.03,18.06,17.89,17.93,482079.0,13.9198,13.9429,13.8117,13.8426,482079.0
2016-01-28 13:30:00,17.93,18.06,17.91,18.03,717921.0,13.8426,13.9429,13.8271,13.9198,717921.0
2016-01-28 14:00:00,18.02,18.08,18.02,18.06,948812.0,13.9121,13.9584,13.9121,13.9429,948812.0
2016-01-28 14:30:00,18.07,18.09,17.97,18.01,579268.0,13.9507,13.9661,13.8735,13.9043,579268.0
2016-01-28 15:00:00,18.01,18.04,17.96,18.01,689878.0,13.9043,13.9275,13.8657,13.9043,689878.0
2016-01-28 15:30:00,18.01,18.08,17.98,18.0,1893568.0,13.9043,13.9584,13.8812,13.8966,1893568.0
2016-01-29 09:30:00,18.11,18.36,18.1,18.33,679535.0,13.9815,14.1745,13.9738,14.1514,679535.0
2016-01-29 10:00:00,18.34,18.45,18.29,18.31,692069.0,14.1591,14.244,14.1205,14.1359,692069.0
2016-01-29 10:30:00,18.31,18.42,18.27,18.4,618639.0,14.1359,14.2209,14.1051,14.2054,618639.0
2016-01-29 11:00:00,18.39,18.47,18.31,18.34,799418.0,14.1977,14.2595,14.1359,14.1591,799418.0
2016-01-29 11:30:00,18.34,18.43,18.27,18.4,571972.0,14.1591,14.2286,14.1051,14.2054,571972.0
2016-01-29 12:00:00,18.4,18.48,18.38,18.46,417056.0,14.2054,14.2672,14.19,14.2518,417056.0
2016-01-29 12:30:00,18.46,18.49,18.42,18.44,331430.0,14.2518,14.2749,14.2209,14.2363,331430.0
2016-01-29 13:00:00,18.44,18.46,18.4,18.43,331625.0,14.2363,14.2518,14.2054,14.2286,331625.0
2016-01-29 13:30:00,18.43,18.46,18.4,18.41,404740.0,14.2286,14.2518,14.2054,14.2131,404740.0
2016-01-29 14:00:00,18.41,18.46,18.4,18.44,420807.0,14.2131,14.2518,14.2054,14.2363,420807.0
2016-01-29 14:30:00,18.44,18.46,18.4,18.43,515131.0,14.2363,14.2518,14.2054,14.2286,515131.0
2016-01-29 15:00:00,18.43,18.55,18.43,18.55,741891.0,14.2286,14.3212,14.2286,14.3212,741891.0
2016-01-29 15:30:00,18.55,18.61,18.52,18.61,2558370.0,14.3212,14.3676,14.2981,14.3676,2558370.0
2016-02-01 09:30:00,18.4,18.48,18.31,18.41,554628.0,14.2054,14.2672,14.1359,14.2131,554628.0
2016-02-01 10:00:00,18.4,18.57,18.34,18.57,500018.0,14.2054,14.3367,14.1591,14.3367,500018.0
2016-02-01 10:30:00,18.57,18.69,18.56,18.66,582641.0,14.3367,14.4293,14.329,14.4062,582641.0
2016-02-01 11:00:00,18.66,18.66,18.53,18.61,412878.0,14.4062,14.4062,14.3058,14.3676,412878.0
2016-02-01 11:30:00,18.61,18.71,18.6,18.64,456488.0,14.3676,14.4448,14.3598,14.3907,456488.0
2016-02-01 12:00:00,18.64,18.66,18.56,18.58,377002.0,14.3907,14.4062,14.329,14.3444,377002.0
2016-02-01 12:30:00,18.59,18.64,18.51,18.55,495133.0,14.3521,14.3907,14.2904,14.3212,495133.0
2016-02-01 13:00:00,18.54,18.65,18.53,18.64,620492.0,14.3135,14.3984,14.3058,14.3907,620492.0
2016-02-01 13:30:00,18.63,18.63,18.51,18.55,431678.0,14.383,14.383,14.2904,14.3212,431678.0
2016-02-01 14:00:00,18.55,18.59,18.48,18.52,740809.0,14.3212,14.3521,14.2672,14.2981,740809.0
2016-02-01 14:30:00,18.52,18.59,18.5,18.59,499452.0,14.2981,14.3521,14.2826,14.3521,499452.0
2016-02-01 15:00:00,18.59,18.66,18.55,18.66,580738.0,14.3521,14.4062,14.3212,14.4062,580738.0
2016-02-01 15:30:00,18.66,18.67,18.57,18.58,1208711.0,14.4062,14.4139,14.3367,14.3444,1208711.0
2016-02-02 09:30:00,18.29,18.35,18.2,18.24,805124.0,14.1205,14.1668,14.051,14.0819,805124.0
2016-02-02 10:00:00,18.24,18.38,18.21,18.29,665422.0,14.0819,14.19,14.0587,14.1205,665422.0
2016-02-02 10:30:00,18.29,18.33,18.24,18.28,489818.0,14.1205,14.1514,14.0819,14.1128,489818.0
2016-02-02 11:00:00,18.28,18.36,18.28,18.29,287148.0,14.1128,14.1745,14.1128,14.1205,287148.0
2016-02-02 11:30:00,18.29,18.31,18.19,18.19,298197.0,14.1205,14.1359,14.0433,14.0433,298197.0
2016-02-02 12:00:00,18.19,18.21,18.11,18.2,574373.0,14.0433,14.0587,13.9815,14.051,574373.0
2016-02-02 12:30:00,18.21,18.24,18.16,18.18,572126.0,14.0587,14.0819,14.0201,14.0356,572126.0
2016-02-02 13:00:00,18.17,18.18,18.08,18.12,535018.0,14.0279,14.0356,13.9584,13.9893,535018.0
2016-02-02 13:30:00,18.12,18.12,17.97,17.98,539098.0,13.9893,13.9893,13.8735,13.8812,539098.0
2016-02-02 14:00:00,17.97,18.01,17.93,17.95,460885.0,13.8735,13.9043,13.8426,13.858,460885.0
2016-02-02 14:30:00,17.95,18.09,17.92,18.03,831106.0,13.858,13.9661,13.8349,13.9198,831106.0
2016-02-02 15:00:00,18.03,18.04,17.98,18.04,1352302.0,13.9198,13.9275,13.8812,13.9275,1352302.0
2016-02-02 15:30:00,18.04,18.1,17.99,18.1,2878251.0,13.9275,13.9738,13.8889,13.9738,2878251.0
2016-02-03 09:30:00,18.27,18.41,18.24,18.27,546911.0,14.1051,14.2131,14.0819,14.1051,546911.0
2016-02-03 10:00:00,18.26,18.26,17.99,18.0,583860.0,14.0973,14.0973,13.8889,13.8966,583860.0
2016-02-03 10:30:00,17.99,18.27,17.96,18.25,922215.0,13.8889,14.1051,13.8657,14.0896,922215.0
2016-02-03 11:00:00,18.24,18.25,18.11,18.22,410513.0,14.0819,14.0896,13.9815,14.0665,410513.0
2016-02-03 11:30:00,18.23,18.28,18.16,18.22,456896.0,14.0742,14.1128,14.0201,14.0665,456896.0
2016-02-03 12:00:00,18.23,18.27,18.16,18.18,466787.0,14.0742,14.1051,14.0201,14.0356,466787.0
2016-02-03 12:30:00,18.18,18.25,18.13,18.24,455100.0,14.0356,14.0896,13.997,14.0819,455100.0
2016-02-03 13:00:00,18.24,18.26,18.19,18.24,932821.0,14.0819,14.0973,14.0433,14.0819,932821.0
2016-02-03 13:30:00,18.23,18.24,18.15,18.21,664656.0,14.0742,14.0819,14.0124,14.0587,664656.0
2016-02-03 14:00:00,18.21,18.39,18.2,18.35,1079551.0,14.0587,14.1977,14.051,14.1668,1079551.0
2016-02-03 14:30:00,18.35,18.47,18.32,18.42,1143413.0,14.1668,14.2595,14.1437,14.2209,1143413.0
2016-02-03 15:00:00,18.41,18.48,18.37,18.38,1034990.0,14.2131,14.2672,14.1823,14.19,1034990.0
2016-02-03 15:30:00,18.38,18.42,18.33,18.38,1723663.0,14.19,14.2209,14.1514,14.19,1723663.0
2016-02-04 09:30:00,18.36,18.84,18.34,18.84,712020.0,14.1745,14.5451,14.1591,14.5451,712020.0
2016-02-04 10:00:00,18.83,18.98,18.74,18.93,839937.0,14.5374,14.6532,14.4679,14.6146,839937.0
2016-02-04 10:30:00,18.92,19.07,18.9,19.05,1075757.0,14.6069,14.7227,14.5914,14.7073,1075757.0
2016-02-04 11:00:00,19.05,19.06,18.82,18.85,1059270.0,14.7073,14.715,14.5297,14.5528,1059270.0
2016-02-04 11:30:00,18.85,18.87,18.72,18.79,800333.0,14.5528,14.5683,14.4525,14.5065,800333.0
2016-02-04 12:00:00,18.79,18.88,18.77,18.79,1090729.0,14.5065,14.576,14.4911,14.5065,1090729.0
2016-02-04 12:30:00,18.78,18.81,18.73,18.75,866009.0,14.4988,14.522,14.4602,14.4756,866009.0
2016-02-04 13:00:00,18.75,18.84,18.74,18.83,962485.0,14.4756,14.5451,14.4679,14.5374,962485.0
2016-02-04 13:30:00,18.83,18.88,18.78,18.82,538903.0,14.5374,14.576,14.4988,14.5297,538903.0
2016-02-04 14:00:00,18.82,18.84,18.75,18.78,878731.0,14.5297,14.5451,14.4756,14.4988,878731.0
2016-02-04 14:30:00,18.78,18.84,18.77,18.82,576225.0,14.4988,14.5451,14.4911,14.5297,576225.0
2016-02-04 15:00:00,18.82,18.86,18.77,18.81,996263.0,14.5297,14.5606,14.4911,14.522,996263.0
2016-02-04 15:30:00,18.8,18.87,18.8,18.86,2210129.0,14.5142,14.5683,14.5142,14.5606,2210129.0
2016-02-05 09:30:00,18.75,18.89,18.7,18.83,596131.0,14.4756,14.5837,14.437,14.5374,596131.0
2016-02-05 10:00:00,18.82,18.98,18.8,18.82,836250.0,14.5297,14.6532,14.5142,14.5297,836250.0
2016-02-05 10:30:00,18.82,18.95,18.82,18.85,926139.0,14.5297,14.63,14.5297,14.5528,926139.0
2016-02-05 11:00:00,18.85,18.87,18.54,18.55,1069471.0,14.5528,14.5683,14.3135,14.3212,1069471.0
2016-02-05 11:30:00,18.55,18.7,18.52,18.7,638466.0,14.3212,14.437,14.2981,14.437,638466.0
2016-02-05 12:00:00,18.7,18.72,18.64,18.67,705557.0,14.437,14.4525,14.3907,14.4139,705557.0
2016-02-05 12:30:00,18.67,18.7,18.57,18.58,530726.0,14.4139,14.437,14.3367,14.3444,530726.0
2016-02-05 13:00:00,18.59,18.65,18.57,18.6,542904.0,14.3521,14.3984,14.3367,14.3598,542904.0
2016-02-05 13:30:00,18.6,18.61,18.45,18.54,645024.0,14.3598,14.3676,14.244,14.3135,645024.0
2016-02-05 14:00:00,18.54,18.59,18.48,18.55,1171948.0,14.3135,14.3521,14.2672,14.3212,1171948.0
2016-02-05 14:30:00,18.56,18.6,18.49,18.5,1000255.0,14.329,14.3598,14.2749,14.2826,1000255.0
2016-02-05 15:00:00,18.5,18.5,18.31,18.33,3255862.0,14.2826,14.2826,14.1359,14.1514,3255862.0
2016-02-05 15:30:00,18.33,18.36,18.24,18.33,3398649.0,14.1514,14.1745,14.0819,14.1514,3398649.0
2016-02-08 09:30:00,18.07,18.14,17.81,17.9,1160337.0,13.9507,14.0047,13.7499,13.8194,1160337.0
2016-02-08 10:00:00,17.89,18.0,17.89,17.99,675396.0,13.8117,13.8966,13.8117,13.8889,675396.0
2016-02-08 10:30:00,17.98,18.0,17.89,17.91,719255.0,13.8812,13.8966,13.8117,13.8271,719255.0
2016-02-08 11:00:00,17.91,17.92,17.78,17.9,447978.0,13.8271,13.8349,13.7268,13.8194,447978.0
2016-02-08 11:30:00,17.9,17.9,17.79,17.87,376945.0,13.8194,13.8194,13.7345,13.7963,376945.0
2016-02-08 12:00:00,17.87,17.93,17.86,17.91,318820.0,13.7963,13.8426,13.7885,13.8271,318820.0
2016-02-08 12:30:00,17.92,17.98,17.9,17.98,571611.0,13.8349,13.8812,13.8194,13.8812,571611.0
2016-02-08 13:00:00,17.98,18.0,17.88,17.9,449237.0,13.8812,13.8966,13.804,13.8194,449237.0
2016-02-08 13:30:00,17.9,17.92,17.82,17.85,460886.0,13.8194,13.8349,13.7576,13.7808,460886.0
2016-02-08 14:00:00,17.85,17.89,17.82,17.88,816588.0,13.7808,13.8117,13.7576,13.804,816588.0
2016-02-08 14:30:00,17.88,17.97,17.84,17.93,639985.0,13.804,13.8735,13.7731,13.8426,639985.0
2016-02-08 15:00:00,17.94,17.95,17.89,17.91,1311979.0,13.8503,13.858,13.8117,13.8271,1311979.0
2016-02-08 15:30:00,17.91,17.98,17.89,17.96,2713644.0,13.8271,13.8812,13.8117,13.8657,2713644.0
2016-02-09 09:30:00,17.84,18.5,17.81,18.41,1277803.0,13.7731,14.2826,13.7499,14.2131,1277803.0
2016-02-09 10:00:00,18.41,18.67,18.41,18.65,1322104.0,14.2131,14.4139,14.2131,14.3984,1322104.0
2016-02-09 10:30:00,18.65,18.68,18.36,18.41,1308199.0,14.3984,14.4216,14.1745,14.2131,1308199.0
2016-02-09 11:00:00,18.42,18.56,18.41,18.54,1484287.0,14.2209,14.329,14.2131,14.3135,1484287.0
2016-02-09 11:30:00,18.54,18.6,18.5,18.5,942858.0,14.3135,14.3598,14.2826,14.2826,942858.0
2016-02-09 12:00:00,18.51,18.59,18.48,18.55,843596.0,14.2904,14.3521,14.2672,14.3212,843596.0
2016-02-09 12:30:00,18.55,18.64,18.53,18.64,789941.0,14.3212,14.3907,14.3058,14.3907,789941.0
2016-02-09 13:00:00,18.64,18.67,18.53,18.53,1021936.0,14.3907,14.4139,14.3058,14.3058,1021936.0
2016-02-09 13:30:00,18.54,18.58,18.43,18.45,944485.0,14.3135,14.3444,14.2286,14.244,944485.0
2016-02-09 14:00:00,18.46,18.52,18.44,18.47,1279379.0,14.2518,14.2981,14.2363,14.2595,1279379.0
2016-02-09 14:30:00,18.46,18.56,18.46,18.49,1158673.0,14.2518,14.329,14.2518,14.2749,1158673.0
2016-02-09 15:00:00,18.5,18.59,18.48,18.51,1562581.0,14.2826,14.3521,14.2672,14.2904,1562581.0
2016-02-09 15:30:00,18.51,18.57,18.46,18.47,2055244.0,14.2904,14.3367,14.2518,14.2595,2055244.0
2016-02-10 09:30:00,18.51,18.68,18.51,18.59,571819.0,14.2904,14.4216,14.2904,14.3521,571819.0
2016-02-10 10:00:00,18.6,18.62,18.49,18.5,620363.0,14.3598,14.3753,14.2749,14.2826,620363.0
2016-02-10 10:30:00,18.5,18.61,18.36,18.41,672275.0,14.2826,14.3676,14.1745,14.2131,672275.0
2016-02-10 11:00:00,18.41,18.46,18.35,18.4,430199.0,14.2131,14.2518,14.1668,14.2054,430199.0
2016-02-10 11:30:00,18.39,18.42,18.29,18.39,340971.0,14.1977,14.2209,14.1205,14.1977,340971.0
2016-02-10 12:00:00,18.4,18.49,18.35,18.48,333869.0,14.2054,14.2749,14.1668,14.2672,333869.0
2016-02-10 12:30:00,18.48,18.62,18.47,18.6,296438.0,14.2672,14.3753,14.2595,14.3598,296438.0
2016-02-10 13:00:00,18.6,18.61,18.45,18.46,399207.0,14.3598,14.3676,14.244,14.2518,399207.0
2016-02-10 13:30:00,18.46,18.48,18.32,18.35,448153.0,14.2518,14.2672,14.1437,14.1668,448153.0
2016-02-10 14:00:00,18.34,18.4,18.32,18.35,540068.0,14.1591,14.2054,14.1437,14.1668,540068.0
2016-02-10 14:30:00,18.35,18.38,18.24,18.25,1033870.0,14.1668,14.19,14.0819,14.0896,1033870.0
2016-02-10 15:00:00,18.25,18.3,18.18,18.19,868150.0,14.0896,14.1282,14.0356,14.0433,868150.0
2016-02-10 15:30:00,18.19,18.21,18.12,18.15,2024447.0,14.0433,14.0587,13.9893,14.0124,2024447.0
2016-02-11 09:30:00,17.81,18.01,17.8,17.98,1041132.0,13.7499,13.9043,13.7422,13.8812,1041132.0
2016-02-11 10:00:00,17.97,18.03,17.9,17.91,654858.0,13.8735,13.9198,13.8194,13.8271,654858.0
2016-02-11 10:30:00,17.92,17.93,17.8,17.85,442877.0,13.8349,13.8426,13.7422,13.7808,442877.0
2016-02-11 11:00:00,17.85,17.89,17.79,17.81,368255.0,13.7808,13.8117,13.7345,13.7499,368255.0
2016-02-11 11:30:00,17.81,17.83,17.72,17.75,651673.0,13.7499,13.7654,13.6804,13.7036,651673.0
2016-02-11 12:00:00,17.75,17.79,17.67,17.78,1602691.0,13.7036,13.7345,13.6418,13.7268,1602691.0
2016-02-11 12:30:00,17.78,17.82,17.72,17.82,591661.0,13.7268,13.7576,13.6804,13.7576,591661.0
2016-02-11 13:00:00,17.82,17.87,17.77,17.79,614014.0,13.7576,13.7963,13.719,13.7345,614014.0
2016-02-11 13:30:00,17.79,17.79,17.67,17.74,724247.0,13.7345,13.7345,13.6418,13.6959,724247.0
2016-02-11 14:00:00,17.73,17.78,17.66,17.68,734406.0,13.6882,13.7268,13.6341,13.6496,734406.0
2016-02-11 14:30:00,17.68,17.87,17.61,17.84,1334345.0,13.6496,13.7963,13.5955,13.7731,1334345.0
2016-02-11 15:00:00,17.84,17.85,17.73,17.82,1040761.0,13.7731,13.7808,13.6882,13.7576,1040761.0
2016-02-11 15:30:00,17.81,17.88,17.76,17.8,2327454.0,13.7499,13.804,13.7113,13.7422,2327454.0
2016-02-12 09:30:00,18.0,18.1,17.9,18.06,1284046.0,13.8966,13.9738,13.8194,13.9429,1284046.0
2016-02-12 10:00:00,18.06,18.06,17.96,18.03,844038.0,13.9429,13.9429,13.8657,13.9198,844038.0
2016-02-12 10:30:00,18.03,18.04,17.96,18.02,615472.0,13.9198,13.9275,13.8657,13.9121,615472.0
2016-02-12 11:00:00,18.02,18.08,17.99,18.07,1131752.0,13.9121,13.9584,13.8889,13.9507,1131752.0
2016-02-12 11:30:00,18.08,18.14,18.06,18.14,1175338.0,13.9584,14.0047,13.9429,14.0047,1175338.0
2016-02-12 12:00:00,18.14,18.2,18.12,18.17,533097.0,14.0047,14.051,13.9893,14.0279,533097.0
2016-02-12 12:30:00,18.18,18.22,18.16,18.2,556325.0,14.0356,14.0665,14.0201,14.051,556325.0
2016-02-12 13:00:00,18.19,18.22,18.13,18.16,308581.0,14.0433,14.0665,13.997,14.0201,308581.0
2016-02-12 13:30:00,18.16,18.22,18.16,18.22,566843.0,14.0201,14.0665,14.0201,14.0665,566843.0
2016-02-12 14:00:00,18.22,18.26,18.19,18.24,838523.0,14.0665,14.0973,14.0433,14.0819,838523.0
2016-02-12 14:30:00,18.24,18.29,18.2,18.28,674164.0,14.0819,14.1205,14.051,14.1128,674164.0
2016-02-12 15:00:00,18.28,18.32,18.24,18.3,1038116.0,14.1128,14.1437,14.0819,14.1282,1038116.0
2016-02-12 15:30:00,18.3,18.4,18.24,18.38,3465373.0,14.1282,14.2054,14.0819,14.19,3465373.0
2016-02-16 09:30:00,18.59,18.71,18.57,18.62,1343070.0,14.3521,14.4448,14.3367,14.3753,1343070.0
2016-02-16 10:00:00,18.62,18.65,18.53,18.56,764644.0,14.3753,14.3984,14.3058,14.329,764644.0
2016-02-16 10:30:00,18.55,18.59,18.53,18.55,566090.0,14.3212,14.3521,14.3058,14.3212,566090.0
2016-02-16 11:00:00,18.55,18.58,18.49,18.54,841701.0,14.3212,14.3444,14.2749,14.3135,841701.0
2016-02-16 11:30:00,18.54,18.6,18.54,18.6,795770.0,14.3135,14.3598,14.3135,14.3598,795770.0
2016-02-16 12:00:00,18.6,18.61,18.51,18.56,807001.0,14.3598,14.3676,14.2904,14.329,807001.0
2016-02-16 12:30:00,18.57,18.59,18.54,18.59,527872.0,14.3367,14.3521,14.3135,14.3521,527872.0
2016-02-16 13:00:00,18.59,18.6,18.56,18.6,679839.0,14.3521,14.3598,14.329,14.3598,679839.0
2016-02-16 13:30:00,18.6,18.65,18.58,18.64,451867.0,14.3598,14.3984,14.3444,14.3907,451867.0
2016-02-16 14:00:00,18.64,18.67,18.61,18.67,652471.0,14.3907,14.4139,14.3676,14.4139,652471.0
2016-02-16 14:30:00,18.66,18.7,18.6,18.64,581617.0,14.4062,14.437,14.3598,14.3907,581617.0
2016-02-16 15:00:00,18.65,18.69,18.64,18.68,727967.0,14.3984,14.4293,14.3907,14.4216,727967.0
2016-02-16 15:30:00,18.69,18.69,18.61,18.63,2048367.0,14.4293,14.4293,14.3676,14.383,2048367.0
2016-02-17 09:30:00,18.72,18.96,18.68,18.93,980033.0,14.4525,14.6378,14.4216,14.6146,980033.0
2016-02-17 10:00:00,18.94,19.12,18.92,19.02,1440440.0,14.6223,14.7613,14.6069,14.6841,1440440.0
2016-02-17 10:30:00,19.01,19.04,18.96,19.02,1096904.0,14.6764,14.6995,14.6378,14.6841,1096904.0
2016-02-17 11:00:00,19.01,19.05,19.0,19.01,859834.0,14.6764,14.7073,14.6686,14.6764,859834.0
2016-02-17 11:30:00,19.02,19.03,18.95,18.97,670633.0,14.6841,14.6918,14.63,14.6455,670633.0
2016-02-17 12:00:00,18.98,19.04,18.97,19.03,450358.0,14.6532,14.6995,14.6455,14.6918,450358.0
2016-02-17 12:30:00,19.03,19.03,18.98,18.99,688237.0,14.6918,14.6918,14.6532,14.6609,688237.0
2016-02-17 13:00:00,18.98,19.0,18.96,18.98,463269.0,14.6532,14.6686,14.6378,14.6532,463269.0
2016-02-17 13:30:00,18.97,18.98,18.94,18.95,499513.0,14.6455,14.6532,14.6223,14.63,499513.0
2016-02-17 14:00:00,18.95,19.03,18.93,19.01,1173330.0,14.63,14.6918,14.6146,14.6764,1173330.0
2016-02-17 14:30:00,19.02,19.02,18.97,18.97,538433.0,14.6841,14.6841,14.6455,14.6455,538433.0
2016-02-17 15:00:00,18.98,18.99,18.9,18.95,951635.0,14.6532,14.6609,14.5914,14.63,951635.0
2016-02-17 15:30:00,18.94,19.0,18.91,18.95,2220670.0,14.6223,14.6686,14.5992,14.63,2220670.0
2016-02-18 09:30:00,19.05,19.11,19.0,19.05,741991.0,14.7073,14.7536,14.6686,14.7073,741991.0
2016-02-18 10:00:00,19.05,19.06,18.94,19.0,458793.0,14.7073,14.715,14.6223,14.6686,458793.0
2016-02-18 10:30:00,19.0,19.03,18.95,18.95,559874.0,14.6686,14.6918,14.63,14.63,559874.0
2016-02-18 11:00:00,18.95,18.97,18.85,18.91,554547.0,14.63,14.6455,14.5528,14.5992,554547.0
2016-02-18 11:30:00,18.91,18.91,18.84,18.89,509371.0,14.5992,14.5992,14.5451,14.5837,509371.0
2016-02-18 12:00:00,18.89,18.89,18.85,18.88,327041.0,14.5837,14.5837,14.5528,14.576,327041.0
2016-02-18 12:30:00,18.87,18.88,18.83,18.83,273057.0,14.5683,14.576,14.5374,14.5374,273057.0
2016-02-18 13:00:00,18.83,18.9,18.81,18.83,351947.0,14.5374,14.5914,14.522,14.5374,351947.0
2016-02-18 13:30:00,18.83,18.85,18.74,18.83,564804.0,14.5374,14.5528,14.4679,14.5374,564804.0
2016-02-18 14:00:00,18.82,18.83,18.78,18.8,597221.0,14.5297,14.5374,14.4988,14.5142,597221.0
2016-02-18 14:30:00,18.8,18.81,18.78,18.79,782156.0,14.5142,14.522,14.4988,14.5065,782156.0
2016-02-18 15:00:00,18.79,18.81,18.75,18.77,762373.0,14.5065,14.522,14.4756,14.4911,762373.0
2016-02-18 15:30:00,18.77,18.78,18.71,18.73,2030993.0,14.4911,14.4988,14.4448,14.4602,2030993.0
2016-02-19 09:30:00,18.59,18.69,18.54,18.56,1439016.0,14.3521,14.4293,14.3135,14.329,1439016.0
2016-02-19 10:00:00,18.56,18.59,18.49,18.5,619580.0,14.329,14.3521,14.2749,14.2826,619580.0
2016-02-19 10:30:00,18.5,18.54,18.44,18.45,575168.0,14.2826,14.3135,14.2363,14.244,575168.0
2016-02-19 11:00:00,18.45,18.55,18.42,18.55,570226.0,14.244,14.3212,14.2209,14.3212,570226.0
2016-02-19 11:30:00,18.55,18.59,18.5,18.5,778420.0,14.3212,14.3521,14.2826,14.2826,778420.0
2016-02-19 12:00:00,18.5,18.57,18.5,18.54,305786.0,14.2826,14.3367,14.2826,14.3135,305786.0
2016-02-19 12:30:00,18.54,18.55,18.5,18.5,412190.0,14.3135,14.3212,14.2826,14.2826,412190.0
2016-02-19 13:00:00,18.51,18.53,18.48,18.53,373113.0,14.2904,14.3058,14.2672,14.3058,373113.0
2016-02-19 13:30:00,18.52,18.54,18.5,18.5,327553.0,14.2981,14.3135,14.2826,14.2826,327553.0
2016-02-19 14:00:00,18.51,18.56,18.5,18.54,526581.0,14.2904,14.329,14.2826,14.3135,526581.0
2016-02-19 14:30:00,18.54,18.56,18.52,18.53,593454.0,14.3135,14.329,14.2981,14.3058,593454.0
2016-02-19 15:00:00,18.54,18.56,18.53,18.55,725996.0,14.3135,14.329,14.3058,14.3212,725996.0
2016-02-19 15:30:00,18.55,18.58,18.53,18.55,4340366.0,14.3212,14.3444,14.3058,14.3212,4340366.0
2016-02-22 09:30:00,18.77,18.88,18.67,18.7,835736.0,14.4911,14.576,14.4139,14.437,835736.0
2016-02-22 10:00:00,18.7,18.75,18.63,18.67,972440.0,14.437,14.4756,14.383,14.4139,972440.0
2016-02-22 10:30:00,18.66,18.68,18.6,18.64,978157.0,14.4062,14.4216,14.3598,14.3907,978157.0
2016-02-22 11:00:00,18.64,18.68,18.59,18.66,713057.0,14.3907,14.4216,14.3521,14.4062,713057.0
2016-02-22 11:30:00,18.65,18.68,18.62,18.66,674372.0,14.3984,14.4216,14.3753,14.4062,674372.0
2016-02-22 12:00:00,18.66,18.67,18.61,18.64,601591.0,14.4062,14.4139,14.3676,14.3907,601591.0
2016-02-22 12:30:00,18.64,18.66,18.61,18.62,629558.0,14.3907,14.4062,14.3676,14.3753,629558.0
2016-02-22 13:00:00,18.63,18.65,18.61,18.62,599949.0,14.383,14.3984,14.3676,14.3753,599949.0
2016-02-22 13:30:00,18.62,18.72,18.61,18.71,647260.0,14.3753,14.4525,14.3676,14.4448,647260.0
2016-02-22 14:00:00,18.71,18.72,18.69,18.7,683143.0,14.4448,14.4525,14.4293,14.437,683143.0
2016-02-22 14:30:00,18.7,18.71,18.69,18.71,958554.0,14.437,14.4448,14.4293,14.4448,958554.0
2016-02-22 15:00:00,18.71,18.71,18.65,18.69,913920.0,14.4448,14.4448,14.3984,14.4293,913920.0
2016-02-22 15:30:00,18.68,18.7,18.68,18.69,2536569.0,14.4216,14.437,14.4216,14.4293,2536569.0
2016-02-23 09:30:00,18.38,18.52,18.36,18.5,882167.0,14.2952,14.4041,14.2796,14.3885,882167.0
2016-02-23 10:00:00,18.49,18.51,18.42,18.45,817581.0,14.3807,14.3963,14.3263,14.3496,817581.0
2016-02-23 10:30:00,18.45,18.46,18.39,18.41,768233.0,14.3496,14.3574,14.303,14.3185,768233.0
2016-02-23 11:00:00,18.41,18.42,18.37,18.38,346586.0,14.3185,14.3263,14.2874,14.2952,346586.0
2016-02-23 11:30:00,18.39,18.46,18.37,18.43,306626.0,14.303,14.3574,14.2874,14.3341,306626.0
2016-02-23 12:00:00,18.43,18.44,18.37,18.4,433372.0,14.3341,14.3419,14.2874,14.3107,433372.0
2016-02-23 12:30:00,18.41,18.41,18.34,18.35,481066.0,14.3185,14.3185,14.2641,14.2719,481066.0
2016-02-23 13:00:00,18.35,18.35,18.32,18.34,504603.0,14.2719,14.2719,14.2485,14.2641,504603.0
2016-02-23 13:30:00,18.33,18.34,18.29,18.3,578189.0,14.2563,14.2641,14.2252,14.233,578189.0
2016-02-23 14:00:00,18.3,18.31,18.29,18.3,462163.0,14.233,14.2407,14.2252,14.233,462163.0
2016-02-23 14:30:00,18.3,18.3,18.26,18.27,449458.0,14.233,14.233,14.2019,14.2096,449458.0
2016-02-23 15:00:00,18.27,18.27,18.2,18.22,700892.0,14.2096,14.2096,14.1552,14.1707,700892.0
2016-02-23 15:30:00,18.22,18.26,18.19,18.22,1930341.0,14.1707,14.2019,14.1474,14.1707,1930341.0
2016-02-24 09:30:00,18.12,18.17,17.75,17.82,1125843.0,14.093,14.1319,13.8052,13.8596,1125843.0
2016-02-24 10:00:00,17.81,17.95,17.74,17.81,607118.0,13.8519,13.9608,13.7974,13.8519,607118.0
2016-02-24 10:30:00,17.82,17.89,17.76,17.82,631523.0,13.8596,13.9141,13.813,13.8596,631523.0
2016-02-24 11:00:00,17.82,17.83,17.69,17.73,724631.0,13.8596,13.8674,13.7585,13.7896,724631.0
2016-02-24 11:30:00,17.73,17.83,17.7,17.8,543378.0,13.7896,13.8674,13.7663,13.8441,543378.0
2016-02-24 12:00:00,17.81,17.87,17.8,17.82,566874.0,13.8519,13.8985,13.8441,13.8596,566874.0
2016-02-24 12:30:00,17.82,17.87,17.75,17.82,614469.0,13.8596,13.8985,13.8052,13.8596,614469.0
2016-02-24 13:00:00,17.82,17.9,17.81,17.86,533518.0,13.8596,13.9219,13.8519,13.8908,533518.0
2016-02-24 13:30:00,17.87,17.87,17.82,17.85,512254.0,13.8985,13.8985,13.8596,13.883,512254.0
2016-02-24 14:00:00,17.84,18.0,17.84,17.99,771897.0,13.8752,13.9996,13.8752,13.9919,771897.0
2016-02-24 14:30:00,17.99,18.03,17.97,17.99,544744.0,13.9919,14.023,13.9763,13.9919,544744.0
2016-02-24 15:00:00,17.99,18.06,17.97,18.02,1201929.0,13.9919,14.0463,13.9763,14.0152,1201929.0
2016-02-24 15:30:00,18.02,18.03,17.98,18.0,2254668.0,14.0152,14.023,13.9841,13.9996,2254668.0
2016-02-25 09:30:00,17.99,18.12,17.93,18.01,1018252.0,13.9919,14.093,13.9452,14.0074,1018252.0
2016-02-25 10:00:00,18.01,18.12,17.97,18.07,841361.0,14.0074,14.093,13.9763,14.0541,841361.0
2016-02-25 10:30:00,18.08,18.08,17.98,17.98,598977.0,14.0619,14.0619,13.9841,13.9841,598977.0
2016-02-25 11:00:00,17.98,18.04,17.98,18.03,535743.0,13.9841,14.0307,13.9841,14.023,535743.0
2016-02-25 11:30:00,18.03,18.06,18.0,18.04,653264.0,14.023,14.0463,13.9996,14.0307,653264.0
2016-02-25 12:00:00,18.04,18.05,18.02,18.03,448044.0,14.0307,14.0385,14.0152,14.023,448044.0
2016-02-25 12:30:00,18.03,18.05,18.01,18.02,554424.0,14.023,14.0385,14.0074,14.0152,554424.0
2016-02-25 13:00:00,18.02,18.12,18.02,18.12,529780.0,14.0152,14.093,14.0152,14.093,529780.0
2016-02-25 13:30:00,18.12,18.18,18.11,18.16,1235183.0,14.093,14.1396,14.0852,14.1241,1235183.0
2016-02-25 14:00:00,18.16,18.17,18.14,18.14,609376.0,14.1241,14.1319,14.1085,14.1085,609376.0
2016-02-25 14:30:00,18.14,18.17,18.14,18.14,391087.0,14.1085,14.1319,14.1085,14.1085,391087.0
2016-02-25 15:00:00,18.15,18.17,18.11,18.12,970598.0,14.1163,14.1319,14.0852,14.093,970598.0
2016-02-25 15:30:00,18.12,18.14,18.11,18.13,3198067.0,14.093,14.1085,14.0852,14.1007,3198067.0
2016-02-26 09:30:00,18.23,18.29,18.16,18.22,705555.0,14.1785,14.2252,14.1241,14.1707,705555.0
2016-02-26 10:00:00,18.21,18.32,18.19,18.3,713340.0,14.163,14.2485,14.1474,14.233,713340.0
2016-02-26 10:30:00,18.31,18.4,18.3,18.3,665359.0,14.2407,14.3107,14.233,14.233,665359.0
2016-02-26 11:00:00,18.31,18.35,18.29,18.32,566507.0,14.2407,14.2719,14.2252,14.2485,566507.0
2016-02-26 11:30:00,18.32,18.34,18.29,18.3,608411.0,14.2485,14.2641,14.2252,14.233,608411.0
2016-02-26 12:00:00,18.29,18.32,18.27,18.3,622525.0,14.2252,14.2485,14.2096,14.233,622525.0
2016-02-26 12:30:00,18.31,18.34,18.28,18.34,533404.0,14.2407,14.2641,14.2174,14.2641,533404.0
2016-02-26 13:00:00,18.34,18.38,18.33,18.36,323811.0,14.2641,14.2952,14.2563,14.2796,323811.0
2016-02-26 13:30:00,18.36,18.38,18.3,18.32,409467.0,14.2796,14.2952,14.233,14.2485,409467.0
2016-02-26 14:00:00,18.32,18.32,18.28,18.3,558269.0,14.2485,14.2485,14.2174,14.233,558269.0
2016-02-26 14:30:00,18.3,18.31,18.25,18.25,529293.0,14.233,14.2407,14.1941,14.1941,529293.0
2016-02-26 15:00:00,18.25,18.28,18.25,18.25,786865.0,14.1941,14.2174,14.1941,14.1941,786865.0
2016-02-26 15:30:00,18.25,18.31,18.23,18.3,3431397.0,14.1941,14.2407,14.1785,14.233,3431397.0
2016-02-29 09:30:00,18.36,18.48,18.32,18.4,512984.0,14.2796,14.373,14.2485,14.3107,512984.0
2016-02-29 10:00:00,18.41,18.49,18.38,18.43,494718.0,14.3185,14.3807,14.2952,14.3341,494718.0
2016-02-29 10:30:00,18.42,18.48,18.37,18.47,432454.0,14.3263,14.373,14.2874,14.3652,432454.0
2016-02-29 11:00:00,18.47,18.5,18.44,18.44,370560.0,14.3652,14.3885,14.3419,14.3419,370560.0
2016-02-29 11:30:00,18.44,18.55,18.44,18.52,525622.0,14.3419,14.4274,14.3419,14.4041,525622.0
2016-02-29 12:00:00,18.52,18.57,18.5,18.53,362346.0,14.4041,14.443,14.3885,14.4118,362346.0
2016-02-29 12:30:00,18.53,18.57,18.52,18.56,351700.0,14.4118,14.443,14.4041,14.4352,351700.0
2016-02-29 13:00:00,18.57,18.57,18.54,18.54,473084.0,14.443,14.443,14.4196,14.4196,473084.0
2016-02-29 13:30:00,18.54,18.55,18.51,18.51,354111.0,14.4196,14.4274,14.3963,14.3963,354111.0
2016-02-29 14:00:00,18.52,18.52,18.42,18.45,776076.0,14.4041,14.4041,14.3263,14.3496,776076.0
2016-02-29 14:30:00,18.45,18.47,18.37,18.38,793652.0,14.3496,14.3652,14.2874,14.2952,793652.0
2016-02-29 15:00:00,18.38,18.41,18.34,18.39,827092.0,14.2952,14.3185,14.2641,14.303,827092.0
2016-02-29 15:30:00,18.39,18.39,18.29,18.29,2365057.0,14.303,14.303,14.2252,14.2252,2365057.0
2016-03-01 09:30:00,18.42,18.49,18.24,18.38,875254.0,14.3263,14.3807,14.1863,14.2952,875254.0
2016-03-01 10:00:00,18.38,18.54,18.37,18.48,819382.0,14.2952,14.4196,14.2874,14.373,819382.0
2016-03-01 10:30:00,18.48,18.62,18.46,18.55,714200.0,14.373,14.4818,14.3574,14.4274,714200.0
2016-03-01 11:00:00,18.54,18.67,18.54,18.66,545037.0,14.4196,14.5207,14.4196,14.513,545037.0
2016-03-01 11:30:00,18.66,18.69,18.63,18.69,646236.0,14.513,14.5363,14.4896,14.5363,646236.0
2016-03-01 12:00:00,18.68,18.75,18.68,18.73,643132.0,14.5285,14.583,14.5285,14.5674,643132.0
2016-03-01 12:30:00,18.73,18.74,18.68,18.73,407620.0,14.5674,14.5752,14.5285,14.5674,407620.0
2016-03-01 13:00:00,18.73,18.76,18.7,18.73,384438.0,14.5674,14.5907,14.5441,14.5674,384438.0
2016-03-01 13:30:00,18.72,18.74,18.67,18.67,595551.0,14.5596,14.5752,14.5207,14.5207,595551.0
2016-03-01 14:00:00,18.67,18.71,18.66,18.67,350333.0,14.5207,14.5518,14.513,14.5207,350333.0
2016-03-01 14:30:00,18.67,18.71,18.66,18.71,452463.0,14.5207,14.5518,14.513,14.5518,452463.0
2016-03-01 15:00:00,18.71,18.72,18.67,18.68,590057.0,14.5518,14.5596,14.5207,14.5285,590057.0
2016-03-01 15:30:00,18.68,18.69,18.61,18.64,1919149.0,14.5285,14.5363,14.4741,14.4974,1919149.0
2016-03-02 09:30:00,18.66,18.82,18.61,18.8,1260307.0,14.513,14.6374,14.4741,14.6218,1260307.0
2016-03-02 10:00:00,18.8,18.87,18.76,18.76,716252.0,14.6218,14.6763,14.5907,14.5907,716252.0
2016-03-02 10:30:00,18.76,18.84,18.71,18.82,526190.0,14.5907,14.653,14.5518,14.6374,526190.0
2016-03-02 11:00:00,18.82,18.87,18.8,18.87,589810.0,14.6374,14.6763,14.6218,14.6763,589810.0
2016-03-02 11:30:00,18.87,18.9,18.76,18.77,349587.0,14.6763,14.6996,14.5907,14.5985,349587.0
2016-03-02 12:00:00,18.77,18.81,18.76,18.77,243901.0,14.5985,14.6296,14.5907,14.5985,243901.0
2016-03-02 12:30:00,18.77,18.77,18.74,18.75,311867.0,14.5985,14.5985,14.5752,14.583,311867.0
2016-03-02 13:00:00,18.75,18.76,18.72,18.75,308311.0,14.583,14.5907,14.5596,14.583,308311.0
2016-03-02 13:30:00,18.75,18.78,18.73,18.73,528971.0,14.583,14.6063,14.5674,14.5674,528971.0
2016-03-02 14:00:00,18.73,18.74,18.69,18.73,340002.0,14.5674,14.5752,14.5363,14.5674,340002.0
2016-03-02 14:30:00,18.72,18.77,18.72,18.75,351732.0,14.5596,14.5985,14.5596,14.583,351732.0
2016-03-02 15:00:00,18.75,18.8,18.71,18.8,558399.0,14.583,14.6218,14.5518,14.6218,558399.0
2016-03-02 15:30:00,18.8,18.82,18.77,18.79,986133.0,14.6218,14.6374,14.5985,14.6141,986133.0
2016-03-03 09:30:00,18.92,18.95,18.73,18.8,730821.0,14.7152,14.7385,14.5674,14.6218,730821.0
2016-03-03 10:00:00,18.81,18.86,18.77,18.84,379147.0,14.6296,14.6685,14.5985,14.653,379147.0
2016-03-03 10:30:00,18.85,18.86,18.78,18.8,379057.0,14.6607,14.6685,14.6063,14.6218,379057.0
2016-03-03 11:00:00,18.8,18.81,18.68,18.69,376256.0,14.6218,14.6296,14.5285,14.5363,376256.0
2016-03-03 11:30:00,18.68,18.8,18.67,18.8,435710.0,14.5285,14.6218,14.5207,14.6218,435710.0
2016-03-03 12:00:00,18.8,18.8,18.75,18.77,382117.0,14.6218,14.6218,14.583,14.5985,382117.0
2016-03-03 12:30:00,18.78,18.84,18.77,18.81,530143.0,14.6063,14.653,14.5985,14.6296,530143.0
2016-03-03 13:00:00,18.8,18.83,18.78,18.8,494609.0,14.6218,14.6452,14.6063,14.6218,494609.0
2016-03-03 13:30:00,18.8,18.89,18.79,18.89,683353.0,14.6218,14.6918,14.6141,14.6918,683353.0
2016-03-03 14:00:00,18.89,18.95,18.88,18.92,619306.0,14.6918,14.7385,14.6841,14.7152,619306.0
2016-03-03 14:30:00,18.92,18.94,18.89,18.9,358540.0,14.7152,14.7307,14.6918,14.6996,358540.0
2016-03-03 15:00:00,18.91,18.92,18.9,18.91,437747.0,14.7074,14.7152,14.6996,14.7074,437747.0
2016-03-03 15:30:00,18.91,18.93,18.89,18.9,1404062.0,14.7074,14.723,14.6918,14.6996,1404062.0
2016-03-04 09:30:00,18.93,18.98,18.89,18.97,626442.0,14.723,14.7618,14.6918,14.7541,626442.0
2016-03-04 10:00:00,18.98,19.04,18.93,18.98,492735.0,14.7618,14.8085,14.723,14.7618,492735.0
2016-03-04 10:30:00,18.98,19.09,18.98,19.03,450678.0,14.7618,14.8474,14.7618,14.8007,450678.0
2016-03-04 11:00:00,19.04,19.21,19.03,19.1,639130.0,14.8085,14.9407,14.8007,14.8552,639130.0
2016-03-04 11:30:00,19.1,19.15,19.08,19.14,924553.0,14.8552,14.8941,14.8396,14.8863,924553.0
2016-03-04 12:00:00,19.14,19.16,19.07,19.07,264223.0,14.8863,14.9018,14.8318,14.8318,264223.0
2016-03-04 12:30:00,19.08,19.12,19.07,19.09,492907.0,14.8396,14.8707,14.8318,14.8474,492907.0
2016-03-04 13:00:00,19.1,19.13,19.09,19.12,347700.0,14.8552,14.8785,14.8474,14.8707,347700.0
2016-03-04 13:30:00,19.12,19.12,19.09,19.1,301640.0,14.8707,14.8707,14.8474,14.8552,301640.0
2016-03-04 14:00:00,19.11,19.11,19.01,19.05,464767.0,14.8629,14.8629,14.7852,14.8163,464767.0
2016-03-04 14:30:00,19.04,19.05,18.95,19.0,443787.0,14.8085,14.8163,14.7385,14.7774,443787.0
2016-03-04 15:00:00,19.0,19.0,18.94,18.96,894593.0,14.7774,14.7774,14.7307,14.7463,894593.0
2016-03-04 15:30:00,18.96,19.0,18.94,18.96,1735593.0,14.7463,14.7774,14.7307,14.7463,1735593.0
2016-03-07 09:30:00,18.91,19.02,18.83,18.97,802421.0,14.7074,14.793,14.6452,14.7541,802421.0
2016-03-07 10:00:00,18.96,19.18,18.94,19.17,893429.0,14.7463,14.9174,14.7307,14.9096,893429.0
2016-03-07 10:30:00,19.18,19.27,19.15,19.27,846864.0,14.9174,14.9874,14.8941,14.9874,846864.0
2016-03-07 11:00:00,19.27,19.33,19.21,19.32,667740.0,14.9874,15.0341,14.9407,15.0263,667740.0
2016-03-07 11:30:00,19.32,19.51,19.32,19.43,1647153.0,15.0263,15.1741,15.0263,15.1118,1647153.0
2016-03-07 12:00:00,19.42,19.47,19.41,19.44,378044.0,15.1041,15.1429,15.0963,15.1196,378044.0
2016-03-07 12:30:00,19.44,19.49,19.43,19.46,526621.0,15.1196,15.1585,15.1118,15.1352,526621.0
2016-03-07 13:00:00,19.47,19.53,19.43,19.5,559108.0,15.1429,15.1896,15.1118,15.1663,559108.0
2016-03-07 13:30:00,19.49,19.5,19.42,19.45,721680.0,15.1585,15.1663,15.1041,15.1274,721680.0
2016-03-07 14:00:00,19.46,19.54,19.45,19.51,972645.0,15.1352,15.1974,15.1274,15.1741,972645.0
2016-03-07 14:30:00,19.51,19.51,19.43,19.47,566808.0,15.1741,15.1741,15.1118,15.1429,566808.0
2016-03-07 15:00:00,19.47,19.53,19.43,19.52,1051778.0,15.1429,15.1896,15.1118,15.1818,1051778.0
2016-03-07 15:30:00,19.51,19.59,19.51,19.56,3456121.0,15.1741,15.2363,15.1741,15.2129,3456121.0
2016-03-08 09:30:00,19.5,19.57,19.28,19.32,985042.0,15.1663,15.2207,14.9952,15.0263,985042.0
2016-03-08 10:00:00,19.32,19.38,19.26,19.28,636459.0,15.0263,15.0729,14.9796,14.9952,636459.0
2016-03-08 10:30:00,19.28,19.32,19.24,19.28,659423.0,14.9952,15.0263,14.9641,14.9952,659423.0
2016-03-08 11:00:00,19.28,19.37,19.26,19.36,659152.0,14.9952,15.0652,14.9796,15.0574,659152.0
2016-03-08 11:30:00,19.35,19.38,19.31,19.34,656395.0,15.0496,15.0729,15.0185,15.0418,656395.0
2016-03-08 12:00:00,19.33,19.35,19.31,19.34,338092.0,15.0341,15.0496,15.0185,15.0418,338092.0
2016-03-08 12:30:00,19.34,19.35,19.27,19.31,347596.0,15.0418,15.0496,14.9874,15.0185,347596.0
2016-03-08 13:00:00,19.32,19.32,19.24,19.29,417175.0,15.0263,15.0263,14.9641,15.0029,417175.0
2016-03-08 13:30:00,19.28,19.3,19.23,19.24,433945.0,14.9952,15.0107,14.9563,14.9641,433945.0
2016-03-08 14:00:00,19.24,19.26,19.15,19.16,422805.0,14.9641,14.9796,14.8941,14.9018,422805.0
2016-03-08 14:30:00,19.16,19.17,19.09,19.11,485989.0,14.9018,14.9096,14.8474,14.8629,485989.0
2016-03-08 15:00:00,19.1,19.11,19.02,19.04,621183.0,14.8552,14.8629,14.793,14.8085,621183.0
2016-03-08 15:30:00,19.04,19.07,19.02,19.04,1432058.0,14.8085,14.8318,14.793,14.8085,1432058.0
2016-03-09 09:30:00,19.1,19.31,19.1,19.3,582774.0,14.8552,15.0185,14.8552,15.0107,582774.0
2016-03-09 10:00:00,19.3,19.33,19.24,19.26,484906.0,15.0107,15.0341,14.9641,14.9796,484906.0
2016-03-09 10:30:00,19.26,19.3,19.2,19.26,669562.0,14.9796,15.0107,14.9329,14.9796,669562.0
2016-03-09 11:00:00,19.25,19.34,19.25,19.32,352608.0,14.9718,15.0418,14.9718,15.0263,352608.0
2016-03-09 11:30:00,19.32,19.38,19.3,19.38,415405.0,15.0263,15.0729,15.0107,15.0729,415405.0
2016-03-09 12:00:00,19.37,19.39,19.35,19.39,332321.0,15.0652,15.0807,15.0496,15.0807,332321.0
2016-03-09 12:30:00,19.38,19.41,19.32,19.32,284330.0,15.0729,15.0963,15.0263,15.0263,284330.0
2016-03-09 13:00:00,19.33,19.33,19.29,19.31,263719.0,15.0341,15.0341,15.0029,15.0185,263719.0
2016-03-09 13:30:00,19.31,19.36,19.3,19.32,308722.0,15.0185,15.0574,15.0107,15.0263,308722.0
2016-03-09 14:00:00,19.32,19.35,19.28,19.28,367775.0,15.0263,15.0496,14.9952,14.9952,367775.0
2016-03-09 14:30:00,19.28,19.29,19.24,19.25,382236.0,14.9952,15.0029,14.9641,14.9718,382236.0
2016-03-09 15:00:00,19.25,19.25,19.19,19.2,496739.0,14.9718,14.9718,14.9252,14.9329,496739.0
2016-03-09 15:30:00,19.19,19.21,19.16,19.19,1289824.0,14.9252,14.9407,14.9018,14.9252,1289824.0
2016-03-10 09:30:00,19.19,19.39,19.17,19.38,526168.0,14.9252,15.0807,14.9096,15.0729,526168.0
2016-03-10 10:00:00,19.39,19.41,19.29,19.3,378294.0,15.0807,15.0963,15.0029,15.0107,378294.0
2016-03-10 10:30:00,19.29,19.29,19.09,19.11,336462.0,15.0029,15.0029,14.8474,14.8629,336462.0
2016-03-10 11:00:00,19.11,19.17,19.02,19.06,368727.0,14.8629,14.9096,14.793,14.8241,368727.0
2016-03-10 11:30:00,19.07,19.12,19.02,19.09,281992.0,14.8318,14.8707,14.793,14.8474,281992.0
2016-03-10 12:00:00,19.09,19.11,18.94,18.98,710586.0,14.8474,14.8629,14.7307,14.7618,710586.0
2016-03-10 12:30:00,18.97,18.98,18.89,18.91,316569.0,14.7541,14.7618,14.6918,14.7074,316569.0
2016-03-10 13:00:00,18.91,18.94,18.84,18.89,324113.0,14.7074,14.7307,14.653,14.6918,324113.0
2016-03-10 13:30:00,18.89,18.9,18.85,18.86,322132.0,14.6918,14.6996,14.6607,14.6685,322132.0
2016-03-10 14:00:00,18.86,18.88,18.8,18.87,368698.0,14.6685,14.6841,14.6218,14.6763,368698.0
2016-03-10 14:30:00,18.87,18.97,18.87,18.95,402402.0,14.6763,14.7541,14.6763,14.7385,402402.0
2016-03-10 15:00:00,18.95,19.02,18.9,19.01,947630.0,14.7385,14.793,14.6996,14.7852,947630.0
2016-03-10 15:30:00,19.01,19.01,18.91,19.01,1807805.0,14.7852,14.7852,14.7074,14.7852,1807805.0
2016-03-11 09:30:00,19.23,19.35,19.2,19.23,493150.0,14.9563,15.0496,14.9329,14.9563,493150.0
2016-03-11 10:00:00,19.24,19.27,19.2,19.22,324148.0,14.9641,14.9874,14.9329,14.9485,324148.0
2016-03-11 10:30:00,19.23,19.29,19.23,19.24,303951.0,14.9563,15.0029,14.9563,14.9641,303951.0
2016-03-11 11:00:00,19.24,19.34,19.19,19.34,547029.0,14.9641,15.0418,14.9252,15.0418,547029.0
2016-03-11 11:30:00,19.34,19.39,19.3,19.31,450474.0,15.0418,15.0807,15.0107,15.0185,450474.0
2016-03-11 12:00:00,19.32,19.53,19.3,19.53,1975698.0,15.0263,15.1896,15.0107,15.1896,1975698.0
2016-03-11 12:30:00,19.52,19.55,19.48,19.51,545940.0,15.1818,15.2052,15.1507,15.1741,545940.0
2016-03-11 13:00:00,19.5,19.51,19.46,19.46,454752.0,15.1663,15.1741,15.1352,15.1352,454752.0
2016-03-11 13:30:00,19.46,19.49,19.45,19.47,482754.0,15.1352,15.1585,15.1274,15.1429,482754.0
2016-03-11 14:00:00,19.47,19.47,19.43,19.44,343577.0,15.1429,15.1429,15.1118,15.1196,343577.0
2016-03-11 14:30:00,19.44,19.47,19.44,19.46,360723.0,15.1196,15.1429,15.1196,15.1352,360723.0
2016-03-11 15:00:00,19.46,19.5,19.45,19.49,704841.0,15.1352,15.1663,15.1274,15.1585,704841.0
2016-03-11 15:30:00,19.49,19.5,19.44,19.44,1493913.0,15.1585,15.1663,15.1196,15.1196,1493913.0
2016-03-14 09:30:00,19.31,19.53,19.31,19.46,420746.0,15.0185,15.1896,15.0185,15.1352,420746.0
2016-03-14 10:00:00,19.46,19.49,19.43,19.45,292315.0,15.1352,15.1585,15.1118,15.1274,292315.0
2016-03-14 10:30:00,19.44,19.52,19.44,19.51,457410.0,15.1196,15.1818,15.1196,15.1741,457410.0
2016-03-14 11:00:00,19.5,19.54,19.47,19.48,316540.0,15.1663,15.1974,15.1429,15.1507,316540.0
2016-03-14 11:30:00,19.48,19.49,19.41,19.42,390087.0,15.1507,15.1585,15.0963,15.1041,390087.0
2016-03-14 12:00:00,19.43,19.44,19.4,19.4,292917.0,15.1118,15.1196,15.0885,15.0885,292917.0
2016-03-14 12:30:00,19.4,19.42,19.4,19.42,197358.0,15.0885,15.1041,15.0885,15.1041,197358.0
2016-03-14 13:00:00,19.42,19.42,19.39,19.39,232210.0,15.1041,15.1041,15.0807,15.0807,232210.0
2016-03-14 13:30:00,19.39,19.4,19.39,19.39,90928.0,15.0807,15.0885,15.0807,15.0807,90928.0
2016-03-14 14:00:00,19.39,19.4,19.37,19.39,368227.0,15.0807,15.0885,15.0652,15.0807,368227.0
2016-03-14 14:30:00,19.39,19.41,19.37,19.39,446280.0,15.0807,15.0963,15.0652,15.0807,446280.0
2016-03-14 15:00:00,19.39,19.42,19.38,19.41,516590.0,15.0807,15.1041,15.0729,15.0963,516590.0
2016-03-14 15:30:00,19.41,19.44,19.39,19.42,1296625.0,15.0963,15.1196,15.0807,15.1041,1296625.0
2016-03-15 09:30:00,19.24,19.31,19.16,19.28,513041.0,14.9641,15.0185,14.9018,14.9952,513041.0
2016-03-15 10:00:00,19.27,19.34,19.23,19.33,590571.0,14.9874,15.0418,14.9563,15.0341,590571.0
2016-03-15 10:30:00,19.33,19.36,19.29,19.36,317979.0,15.0341,15.0574,15.0029,15.0574,317979.0
2016-03-15 11:00:00,19.36,19.39,19.33,19.38,248278.0,15.0574,15.0807,15.0341,15.0729,248278.0
2016-03-15 11:30:00,19.37,19.38,19.31,19.31,214968.0,15.0652,15.0729,15.0185,15.0185,214968.0
2016-03-15 12:00:00,19.32,19.35,19.29,19.32,375121.0,15.0263,15.0496,15.0029,15.0263,375121.0
2016-03-15 12:30:00,19.32,19.32,19.26,19.3,274541.0,15.0263,15.0263,14.9796,15.0107,274541.0
2016-03-15 13:00:00,19.3,19.4,19.3,19.39,308040.0,15.0107,15.0885,15.0107,15.0807,308040.0
2016-03-15 13:30:00,19.39,19.43,19.38,19.43,243279.0,15.0807,15.1118,15.0729,15.1118,243279.0
2016-03-15 14:00:00,19.43,19.45,19.4,19.45,344175.0,15.1118,15.1274,15.0885,15.1274,344175.0
2016-03-15 14:30:00,19.44,19.48,19.4,19.44,533000.0,15.1196,15.1507,15.0885,15.1196,533000.0
2016-03-15 15:00:00,19.44,19.48,19.42,19.48,301538.0,15.1196,15.1507,15.1041,15.1507,301538.0
2016-03-15 15:30:00,19.48,19.48,19.43,19.45,1168168.0,15.1507,15.1507,15.1118,15.1274,1168168.0
2016-03-16 09:30:00,19.45,19.61,19.44,19.46,433816.0,15.1274,15.2518,15.1196,15.1352,433816.0
2016-03-16 10:00:00,19.47,19.47,19.4,19.44,345289.0,15.1429,15.1429,15.0885,15.1196,345289.0
2016-03-16 10:30:00,19.44,19.53,19.4,19.5,436361.0,15.1196,15.1896,15.0885,15.1663,436361.0
2016-03-16 11:00:00,19.5,19.51,19.45,19.48,234877.0,15.1663,15.1741,15.1274,15.1507,234877.0
2016-03-16 11:30:00,19.48,19.5,19.44,19.46,310077.0,15.1507,15.1663,15.1196,15.1352,310077.0
2016-03-16 12:00:00,19.45,19.51,19.45,19.48,298181.0,15.1274,15.1741,15.1274,15.1507,298181.0
2016-03-16 12:30:00,19.48,19.49,19.41,19.42,401015.0,15.1507,15.1585,15.0963,15.1041,401015.0
2016-03-16 13:00:00,19.42,19.42,19.33,19.35,266063.0,15.1041,15.1041,15.0341,15.0496,266063.0
2016-03-16 13:30:00,19.36,19.4,19.33,19.39,262960.0,15.0574,15.0885,15.0341,15.0807,262960.0
2016-03-16 14:00:00,19.39,19.51,19.39,19.49,716875.0,15.0807,15.1741,15.0807,15.1585,716875.0
2016-03-16 14:30:00,19.49,19.5,19.41,19.42,485507.0,15.1585,15.1663,15.0963,15.1041,485507.0
2016-03-16 15:00:00,19.42,19.5,19.41,19.5,682767.0,15.1041,15.1663,15.0963,15.1663,682767.0
2016-03-16 15:30:00,19.5,19.5,19.43,19.44,1677491.0,15.1663,15.1663,15.1118,15.1196,1677491.0
2016-03-17 09:30:00,19.49,19.67,19.47,19.67,436648.0,15.1585,15.2985,15.1429,15.2985,436648.0
2016-03-17 10:00:00,19.66,19.91,19.66,19.8,872952.0,15.2907,15.4852,15.2907,15.3996,872952.0
2016-03-17 10:30:00,19.79,19.91,19.79,19.91,660619.0,15.3918,15.4852,15.3918,15.4852,660619.0
2016-03-17 11:00:00,19.91,19.94,19.88,19.92,383934.0,15.4852,15.5085,15.4618,15.4929,383934.0
2016-03-17 11:30:00,19.92,19.99,19.91,19.94,477910.0,15.4929,15.5474,15.4852,15.5085,477910.0
2016-03-17 12:00:00,19.95,19.99,19.91,19.98,391045.0,15.5163,15.5474,15.4852,15.5396,391045.0
2016-03-17 12:30:00,19.98,20.0,19.96,19.99,501097.0,15.5396,15.5552,15.524,15.5474,501097.0
2016-03-17 13:00:00,19.99,20.1,19.99,20.02,886072.0,15.5474,15.6329,15.5474,15.5707,886072.0
2016-03-17 13:30:00,20.02,20.13,20.01,20.12,419874.0,15.5707,15.6563,15.5629,15.6485,419874.0
2016-03-17 14:00:00,20.12,20.15,20.09,20.11,992605.0,15.6485,15.6718,15.6252,15.6407,992605.0
2016-03-17 14:30:00,20.1,20.11,20.05,20.08,950022.0,15.6329,15.6407,15.594,15.6174,950022.0
2016-03-17 15:00:00,20.08,20.12,20.08,20.1,1064058.0,15.6174,15.6485,15.6174,15.6329,1064058.0
2016-03-17 15:30:00,20.11,20.15,20.02,20.05,1866039.0,15.6407,15.6718,15.5707,15.594,1866039.0
2016-03-18 09:30:00,20.15,20.31,20.1,20.2,1625787.0,15.6718,15.7963,15.6329,15.7107,1625787.0
2016-03-18 10:00:00,20.2,20.23,20.13,20.14,639699.0,15.7107,15.734,15.6563,15.664,639699.0
2016-03-18 10:30:00,20.14,20.19,20.06,20.07,625336.0,15.664,15.7029,15.6018,15.6096,625336.0
2016-03-18 11:00:00,20.08,20.14,20.07,20.09,309507.0,15.6174,15.664,15.6096,15.6252,309507.0
2016-03-18 11:30:00,20.09,20.11,20.03,20.03,305872.0,15.6252,15.6407,15.5785,15.5785,305872.0
2016-03-18 12:00:00,20.03,20.05,20.01,20.04,314686.0,15.5785,15.594,15.5629,15.5863,314686.0
2016-03-18 12:30:00,20.04,20.1,20.01,20.09,639835.0,15.5863,15.6329,15.5629,15.6252,639835.0
2016-03-18 13:00:00,20.09,20.09,20.02,20.02,304417.0,15.6252,15.6252,15.5707,15.5707,304417.0
2016-03-18 13:30:00,20.02,20.03,20.0,20.02,259163.0,15.5707,15.5785,15.5552,15.5707,259163.0
2016-03-18 14:00:00,20.01,20.04,20.0,20.02,426223.0,15.5629,15.5863,15.5552,15.5707,426223.0
2016-03-18 14:30:00,20.03,20.08,20.02,20.07,488509.0,15.5785,15.6174,15.5707,15.6096,488509.0
2016-03-18 15:00:00,20.07,20.11,20.06,20.1,599637.0,15.6096,15.6407,15.6018,15.6329,599637.0
2016-03-18 15:30:00,20.11,20.11,20.02,20.03,2413155.0,15.6407,15.6407,15.5707,15.5785,2413155.0
2016-03-21 09:30:00,20.0,20.23,19.98,20.21,596549.0,15.5552,15.734,15.5396,15.7185,596549.0
2016-03-21 10:00:00,20.22,20.25,20.09,20.11,401283.0,15.7263,15.7496,15.6252,15.6407,401283.0
2016-03-21 10:30:00,20.1,20.14,20.05,20.07,294340.0,15.6329,15.664,15.594,15.6096,294340.0
2016-03-21 11:00:00,20.07,20.11,20.05,20.11,381416.0,15.6096,15.6407,15.594,15.6407,381416.0
2016-03-21 11:30:00,20.11,20.15,20.07,20.09,385850.0,15.6407,15.6718,15.6096,15.6252,385850.0
2016-03-21 12:00:00,20.09,20.1,20.08,20.08,182966.0,15.6252,15.6329,15.6174,15.6174,182966.0
2016-03-21 12:30:00,20.08,20.11,20.08,20.1,202239.0,15.6174,15.6407,15.6174,15.6329,202239.0
2016-03-21 13:00:00,20.1,20.11,20.07,20.11,352414.0,15.6329,15.6407,15.6096,15.6407,352414.0
2016-03-21 13:30:00,20.1,20.11,20.06,20.07,345829.0,15.6329,15.6407,15.6018,15.6096,345829.0
2016-03-21 14:00:00,20.07,20.13,20.07,20.1,253954.0,15.6096,15.6563,15.6096,15.6329,253954.0
2016-03-21 14:30:00,20.09,20.15,20.09,20.11,304330.0,15.6252,15.6718,15.6252,15.6407,304330.0
2016-03-21 15:00:00,20.11,20.16,20.1,20.15,471065.0,15.6407,15.6796,15.6329,15.6718,471065.0
2016-03-21 15:30:00,20.16,20.19,20.13,20.17,1078583.0,15.6796,15.7029,15.6563,15.6874,1078583.0
2016-03-22 09:30:00,20.12,20.24,20.07,20.24,592071.0,15.6485,15.7418,15.6096,15.7418,592071.0
2016-03-22 10:00:00,20.24,20.25,20.15,20.23,628228.0,15.7418,15.7496,15.6718,15.734,628228.0
2016-03-22 10:30:00,20.23,20.3,20.23,20.27,527008.0,15.734,15.7885,15.734,15.7651,527008.0
2016-03-22 11:00:00,20.26,20.33,20.25,20.32,432389.0,15.7574,15.8118,15.7496,15.804,432389.0
2016-03-22 11:30:00,20.32,20.33,20.26,20.28,403901.0,15.804,15.8118,15.7574,15.7729,403901.0
2016-03-22 12:00:00,20.29,20.34,20.28,20.34,345174.0,15.7807,15.8196,15.7729,15.8196,345174.0
2016-03-22 12:30:00,20.35,20.38,20.33,20.36,310666.0,15.8274,15.8507,15.8118,15.8351,310666.0
2016-03-22 13:00:00,20.35,20.37,20.32,20.35,347935.0,15.8274,15.8429,15.804,15.8274,347935.0
2016-03-22 13:30:00,20.36,20.4,20.34,20.39,542920.0,15.8351,15.8663,15.8196,15.8585,542920.0
2016-03-22 14:00:00,20.38,20.41,20.36,20.39,485052.0,15.8507,15.874,15.8351,15.8585,485052.0
2016-03-22 14:30:00,20.39,20.43,20.38,20.39,572618.0,15.8585,15.8896,15.8507,15.8585,572618.0
2016-03-22 15:00:00,20.39,20.4,20.32,20.35,574735.0,15.8585,15.8663,15.804,15.8274,574735.0
2016-03-22 15:30:00,20.35,20.39,20.29,20.32,1426015.0,15.8274,15.8585,15.7807,15.804,1426015.0
2016-03-23 09:30:00,20.26,20.27,20.07,20.11,619996.0,15.7574,15.7651,15.6096,15.6407,619996.0
2016-03-23 10:00:00,20.1,20.13,20.01,20.1,483069.0,15.6329,15.6563,15.5629,15.6329,483069.0
2016-03-23 10:30:00,20.1,20.18,20.05,20.16,326098.0,15.6329,15.6951,15.594,15.6796,326098.0
2016-03-23 11:00:00,20.14,20.2,20.04,20.05,347190.0,15.664,15.7107,15.5863,15.594,347190.0
2016-03-23 11:30:00,20.06,20.11,20.04,20.09,475060.0,15.6018,15.6407,15.5863,15.6252,475060.0
2016-03-23 12:00:00,20.09,20.17,20.07,20.15,273910.0,15.6252,15.6874,15.6096,15.6718,273910.0
2016-03-23 12:30:00,20.16,20.16,20.09,20.13,321058.0,15.6796,15.6796,15.6252,15.6563,321058.0
2016-03-23 13:00:00,20.14,20.17,20.1,20.16,242873.0,15.664,15.6874,15.6329,15.6796,242873.0
2016-03-23 13:30:00,20.16,20.2,20.14,20.19,282126.0,15.6796,15.7107,15.664,15.7029,282126.0
2016-03-23 14:00:00,20.19,20.2,20.13,20.14,508665.0,15.7029,15.7107,15.6563,15.664,508665.0
2016-03-23 14:30:00,20.14,20.17,20.1,20.12,485043.0,15.664,15.6874,15.6329,15.6485,485043.0
2016-03-23 15:00:00,20.12,20.14,20.09,20.13,487514.0,15.6485,15.664,15.6252,15.6563,487514.0
2016-03-23 15:30:00,20.13,20.16,20.11,20.12,960692.0,15.6563,15.6796,15.6407,15.6485,960692.0
2016-03-24 09:30:00,19.89,20.02,19.82,20.01,537129.0,15.4696,15.5707,15.4152,15.5629,537129.0
2016-03-24 10:00:00,20.01,20.13,19.99,20.06,625021.0,15.5629,15.6563,15.5474,15.6018,625021.0
2016-03-24 10:30:00,20.05,20.2,20.03,20.19,534595.0,15.594,15.7107,15.5785,15.7029,534595.0
2016-03-24 11:00:00,20.19,20.22,20.11,20.11,462389.0,15.7029,15.7263,15.6407,15.6407,462389.0
2016-03-24 11:30:00,20.11,20.19,20.1,20.16,697036.0,15.6407,15.7029,15.6329,15.6796,697036.0
2016-03-24 12:00:00,20.16,20.26,20.15,20.2,441528.0,15.6796,15.7574,15.6718,15.7107,441528.0
2016-03-24 12:30:00,20.2,20.28,20.19,20.27,415058.0,15.7107,15.7729,15.7029,15.7651,415058.0
2016-03-24 13:00:00,20.26,20.28,20.2,20.22,320301.0,15.7574,15.7729,15.7107,15.7263,320301.0
2016-03-24 13:30:00,20.22,20.26,20.19,20.26,294295.0,15.7263,15.7574,15.7029,15.7574,294295.0
2016-03-24 14:00:00,20.25,20.26,20.2,20.23,417228.0,15.7496,15.7574,15.7107,15.734,417228.0
2016-03-24 14:30:00,20.24,20.27,20.2,20.23,243856.0,15.7418,15.7651,15.7107,15.734,243856.0
2016-03-24 15:00:00,20.23,20.29,20.21,20.26,382302.0,15.734,15.7807,15.7185,15.7574,382302.0
2016-03-24 15:30:00,20.26,20.27,20.24,20.26,736499.0,15.7574,15.7651,15.7418,15.7574,736499.0
2016-03-28 09:30:00,20.37,20.53,20.32,20.53,981066.0,15.8429,15.9674,15.804,15.9674,981066.0
2016-03-28 10:00:00,20.53,20.54,20.39,20.43,592336.0,15.9674,15.9751,15.8585,15.8896,592336.0
2016-03-28 10:30:00,20.43,20.44,20.31,20.34,545782.0,15.8896,15.8974,15.7963,15.8196,545782.0
2016-03-28 11:00:00,20.35,20.38,20.27,20.33,294015.0,15.8274,15.8507,15.7651,15.8118,294015.0
2016-03-28 11:30:00,20.33,20.36,20.29,20.35,324814.0,15.8118,15.8351,15.7807,15.8274,324814.0
2016-03-28 12:00:00,20.35,20.42,20.33,20.42,371127.0,15.8274,15.8818,15.8118,15.8818,371127.0
2016-03-28 12:30:00,20.41,20.44,20.36,20.43,318046.0,15.874,15.8974,15.8351,15.8896,318046.0
2016-03-28 13:00:00,20.43,20.45,20.4,20.42,283374.0,15.8896,15.9051,15.8663,15.8818,283374.0
2016-03-28 13:30:00,20.41,20.45,20.4,20.42,241035.0,15.874,15.9051,15.8663,15.8818,241035.0
2016-03-28 14:00:00,20.42,20.45,20.38,20.42,646101.0,15.8818,15.9051,15.8507,15.8818,646101.0
2016-03-28 14:30:00,20.41,20.42,20.37,20.39,362646.0,15.874,15.8818,15.8429,15.8585,362646.0
2016-03-28 15:00:00,20.39,20.45,20.38,20.42,438109.0,15.8585,15.9051,15.8507,15.8818,438109.0
2016-03-28 15:30:00,20.42,20.44,20.36,20.39,1349106.0,15.8818,15.8974,15.8351,15.8585,1349106.0
2016-03-29 09:30:00,20.23,20.5,20.2,20.41,889663.0,15.734,15.944,15.7107,15.874,889663.0
2016-03-29 10:00:00,20.41,20.5,20.4,20.48,415324.0,15.874,15.944,15.8663,15.9285,415324.0
2016-03-29 10:30:00,20.48,20.5,20.43,20.5,402964.0,15.9285,15.944,15.8896,15.944,402964.0
2016-03-29 11:00:00,20.5,20.5,20.43,20.48,440121.0,15.944,15.944,15.8896,15.9285,440121.0
2016-03-29 11:30:00,20.48,20.5,20.43,20.43,357667.0,15.9285,15.944,15.8896,15.8896,357667.0
2016-03-29 12:00:00,20.43,20.54,20.4,20.52,918062.0,15.8896,15.9751,15.8663,15.9596,918062.0
2016-03-29 12:30:00,20.52,20.54,20.47,20.48,384579.0,15.9596,15.9751,15.9207,15.9285,384579.0
2016-03-29 13:00:00,20.48,20.5,20.46,20.48,289243.0,15.9285,15.944,15.9129,15.9285,289243.0
2016-03-29 13:30:00,20.48,20.53,20.47,20.5,428149.0,15.9285,15.9674,15.9207,15.944,428149.0
2016-03-29 14:00:00,20.5,20.55,20.49,20.55,471744.0,15.944,15.9829,15.9363,15.9829,471744.0
2016-03-29 14:30:00,20.54,20.65,20.54,20.6,961055.0,15.9751,16.0607,15.9751,16.0218,961055.0
2016-03-29 15:00:00,20.6,20.68,20.57,20.66,643479.0,16.0218,16.084,15.9985,16.0685,643479.0
2016-03-29 15:30:00,20.66,20.68,20.6,20.65,1294982.0,16.0685,16.084,16.0218,16.0607,1294982.0
2016-03-30 09:30:00,20.75,20.95,20.7,20.85,524899.0,16.1385,16.294,16.0996,16.2162,524899.0
2016-03-30 10:00:00,20.84,20.95,20.82,20.91,588883.0,16.2085,16.294,16.1929,16.2629,588883.0
2016-03-30 10:30:00,20.92,21.0,20.91,20.99,588023.0,16.2707,16.3329,16.2629,16.3251,588023.0
2016-03-30 11:00:00,20.99,21.07,20.96,21.03,1461491.0,16.3251,16.3874,16.3018,16.3562,1461491.0
2016-03-30 11:30:00,21.02,21.03,20.9,20.92,442041.0,16.3485,16.3562,16.2551,16.2707,442041.0
2016-03-30 12:00:00,20.92,20.94,20.81,20.88,337946.0,16.2707,16.2862,16.1851,16.2396,337946.0
2016-03-30 12:30:00,20.87,20.89,20.79,20.8,239092.0,16.2318,16.2474,16.1696,16.1774,239092.0
2016-03-30 13:00:00,20.8,20.9,20.75,20.75,339840.0,16.1774,16.2551,16.1385,16.1385,339840.0
2016-03-30 13:30:00,20.75,20.76,20.71,20.75,312826.0,16.1385,16.1462,16.1074,16.1385,312826.0
2016-03-30 14:00:00,20.75,20.81,20.75,20.81,469680.0,16.1385,16.1851,16.1385,16.1851,469680.0
2016-03-30 14:30:00,20.82,20.85,20.79,20.8,365495.0,16.1929,16.2162,16.1696,16.1774,365495.0
2016-03-30 15:00:00,20.79,20.9,20.79,20.85,564835.0,16.1696,16.2551,16.1696,16.2162,564835.0
2016-03-30 15:30:00,20.85,20.86,20.82,20.84,1197659.0,16.2162,16.224,16.1929,16.2085,1197659.0
2016-03-31 09:30:00,20.91,21.0,20.82,20.94,795041.0,16.2629,16.3329,16.1929,16.2862,795041.0
2016-03-31 10:00:00,20.94,20.99,20.89,20.96,625987.0,16.2862,16.3251,16.2474,16.3018,625987.0
2016-03-31 10:30:00,20.96,21.0,20.92,20.93,469653.0,16.3018,16.3329,16.2707,16.2785,469653.0
2016-03-31 11:00:00,20.94,20.95,20.89,20.91,395541.0,16.2862,16.294,16.2474,16.2629,395541.0
2016-03-31 11:30:00,20.91,20.98,20.88,20.96,341468.0,16.2629,16.3174,16.2396,16.3018,341468.0
2016-03-31 12:00:00,20.96,20.97,20.93,20.96,293068.0,16.3018,16.3096,16.2785,16.3018,293068.0
2016-03-31 12:30:00,20.96,20.97,20.88,20.92,221147.0,16.3018,16.3096,16.2396,16.2707,221147.0
2016-03-31 13:00:00,20.92,20.93,20.87,20.91,331847.0,16.2707,16.2785,16.2318,16.2629,331847.0
2016-03-31 13:30:00,20.91,20.91,20.85,20.88,230954.0,16.2629,16.2629,16.2162,16.2396,230954.0
2016-03-31 14:00:00,20.88,20.88,20.79,20.81,1367604.0,16.2396,16.2396,16.1696,16.1851,1367604.0
2016-03-31 14:30:00,20.82,20.82,20.74,20.75,482262.0,16.1929,16.1929,16.1307,16.1385,482262.0
2016-03-31 15:00:00,20.76,20.96,20.75,20.96,1537810.0,16.1462,16.3018,16.1385,16.3018,1537810.0
2016-03-31 15:30:00,20.96,20.98,20.88,20.89,1264333.0,16.3018,16.3174,16.2396,16.2474,1264333.0
2016-04-01 09:30:00,20.68,20.82,20.61,20.78,686131.0,16.084,16.1929,16.0296,16.1618,686131.0
2016-04-01 10:00:00,20.78,20.86,20.71,20.73,733074.0,16.1618,16.224,16.1074,16.1229,733074.0
2016-04-01 10:30:00,20.73,20.84,20.71,20.84,493932.0,16.1229,16.2085,16.1074,16.2085,493932.0
2016-04-01 11:00:00,20.84,20.89,20.81,20.85,249904.0,16.2085,16.2474,16.1851,16.2162,249904.0
2016-04-01 11:30:00,20.85,20.89,20.82,20.85,247432.0,16.2162,16.2474,16.1929,16.2162,247432.0
2016-04-01 12:00:00,20.85,20.86,20.75,20.8,208781.0,16.2162,16.224,16.1385,16.1774,208781.0
2016-04-01 12:30:00,20.79,20.81,20.75,20.8,256294.0,16.1696,16.1851,16.1385,16.1774,256294.0
2016-04-01 13:00:00,20.79,20.85,20.78,20.82,456374.0,16.1696,16.2162,16.1618,16.1929,456374.0
2016-04-01 13:30:00,20.82,20.85,20.8,20.82,354784.0,16.1929,16.2162,16.1774,16.1929,354784.0
2016-04-01 14:00:00,20.83,20.83,20.79,20.8,283237.0,16.2007,16.2007,16.1696,16.1774,283237.0
2016-04-01 14:30:00,20.8,20.87,20.79,20.83,444769.0,16.1774,16.2318,16.1696,16.2007,444769.0
2016-04-01 15:00:00,20.83,20.84,20.82,20.82,357571.0,16.2007,16.2085,16.1929,16.1929,357571.0
2016-04-01 15:30:00,20.83,20.85,20.82,20.84,1791147.0,16.2007,16.2162,16.1929,16.2085,1791147.0
2016-04-04 09:30:00,20.79,20.86,20.77,20.82,417296.0,16.1696,16.224,16.154,16.1929,417296.0
2016-04-04 10:00:00,20.83,20.89,20.81,20.84,322180.0,16.2007,16.2474,16.1851,16.2085,322180.0
2016-04-04 10:30:00,20.84,20.89,20.79,20.82,273899.0,16.2085,16.2474,16.1696,16.1929,273899.0
2016-04-04 11:00:00,20.81,20.84,20.78,20.8,258183.0,16.1851,16.2085,16.1618,16.1774,258183.0
2016-04-04 11:30:00,20.8,20.85,20.79,20.82,246950.0,16.1774,16.2162,16.1696,16.1929,246950.0
2016-04-04 12:00:00,20.83,20.92,20.81,20.89,380073.0,16.2007,16.2707,16.1851,16.2474,380073.0
2016-04-04 12:30:00,20.89,20.96,20.88,20.92,270269.0,16.2474,16.3018,16.2396,16.2707,270269.0
2016-04-04 13:00:00,20.92,20.92,20.86,20.89,209796.0,16.2707,16.2707,16.224,16.2474,209796.0
2016-04-04 13:30:00,20.89,20.9,20.85,20.86,292233.0,16.2474,16.2551,16.2162,16.224,292233.0
2016-04-04 14:00:00,20.86,20.89,20.85,20.87,403668.0,16.224,16.2474,16.2162,16.2318,403668.0
2016-04-04 14:30:00,20.87,20.91,20.86,20.9,274682.0,16.2318,16.2629,16.224,16.2551,274682.0
2016-04-04 15:00:00,20.89,20.92,20.82,20.82,831286.0,16.2474,16.2707,16.1929,16.1929,831286.0
2016-04-04 15:30:00,20.83,20.86,20.77,20.78,1753523.0,16.2007,16.224,16.154,16.1618,1753523.0
2016-04-05 09:30:00,20.58,20.64,20.43,20.57,721382.0,16.0063,16.0529,15.8896,15.9985,721382.0
2016-04-05 10:00:00,20.57,20.74,20.56,20.73,559104.0,15.9985,16.1307,15.9907,16.1229,559104.0
2016-04-05 10:30:00,20.73,20.73,20.57,20.57,290751.0,16.1229,16.1229,15.9985,15.9985,290751.0
2016-04-05 11:00:00,20.57,20.63,20.49,20.63,491312.0,15.9985,16.0451,15.9363,16.0451,491312.0
2016-04-05 11:30:00,20.63,20.67,20.61,20.63,367936.0,16.0451,16.0763,16.0296,16.0451,367936.0
2016-04-05 12:00:00,20.62,20.63,20.52,20.6,308280.0,16.0374,16.0451,15.9596,16.0218,308280.0
2016-04-05 12:30:00,20.61,20.63,20.58,20.61,358891.0,16.0296,16.0451,16.0063,16.0296,358891.0
2016-04-05 13:00:00,20.61,20.63,20.58,20.61,214648.0,16.0296,16.0451,16.0063,16.0296,214648.0
2016-04-05 13:30:00,20.62,20.63,20.58,20.62,160631.0,16.0374,16.0451,16.0063,16.0374,160631.0
2016-04-05 14:00:00,20.62,20.64,20.59,20.64,201563.0,16.0374,16.0529,16.014,16.0529,201563.0
2016-04-05 14:30:00,20.64,20.65,20.62,20.64,206446.0,16.0529,16.0607,16.0374,16.0529,206446.0
2016-04-05 15:00:00,20.63,20.64,20.59,20.63,372748.0,16.0451,16.0529,16.014,16.0451,372748.0
2016-04-05 15:30:00,20.63,20.63,20.56,20.61,1017911.0,16.0451,16.0451,15.9907,16.0296,1017911.0
2016-04-06 09:30:00,20.58,20.62,20.42,20.46,398792.0,16.0063,16.0374,15.8818,15.9129,398792.0
2016-04-06 10:00:00,20.46,20.48,20.41,20.47,307496.0,15.9129,15.9285,15.874,15.9207,307496.0
2016-04-06 10:30:00,20.47,20.53,20.43,20.53,282008.0,15.9207,15.9674,15.8896,15.9674,282008.0
2016-04-06 11:00:00,20.53,20.65,20.52,20.64,439931.0,15.9674,16.0607,15.9596,16.0529,439931.0
2016-04-06 11:30:00,20.65,20.72,20.64,20.69,284372.0,16.0607,16.1151,16.0529,16.0918,284372.0
2016-04-06 12:00:00,20.7,20.7,20.66,20.68,160482.0,16.0996,16.0996,16.0685,16.084,160482.0
2016-04-06 12:30:00,20.68,20.7,20.67,20.69,160275.0,16.084,16.0996,16.0763,16.0918,160275.0
2016-04-06 13:00:00,20.69,20.75,20.69,20.73,282805.0,16.0918,16.1385,16.0918,16.1229,282805.0
2016-04-06 13:30:00,20.73,20.79,20.73,20.78,321388.0,16.1229,16.1696,16.1229,16.1618,321388.0
2016-04-06 14:00:00,20.78,20.79,20.73,20.76,810793.0,16.1618,16.1696,16.1229,16.1462,810793.0
2016-04-06 14:30:00,20.75,20.79,20.7,20.79,484877.0,16.1385,16.1696,16.0996,16.1696,484877.0
2016-04-06 15:00:00,20.79,20.85,20.77,20.83,598597.0,16.1696,16.2162,16.154,16.2007,598597.0
2016-04-06 15:30:00,20.83,20.84,20.81,20.82,920234.0,16.2007,16.2085,16.1851,16.1929,920234.0
2016-04-07 09:30:00,20.75,20.85,20.67,20.77,591590.0,16.1385,16.2162,16.0763,16.154,591590.0
2016-04-07 10:00:00,20.78,20.81,20.63,20.64,247482.0,16.1618,16.1851,16.0451,16.0529,247482.0
2016-04-07 10:30:00,20.64,20.71,20.63,20.67,303800.0,16.0529,16.1074,16.0451,16.0763,303800.0
2016-04-07 11:00:00,20.67,20.67,20.59,20.61,296146.0,16.0763,16.0763,16.014,16.0296,296146.0
2016-04-07 11:30:00,20.61,20.7,20.6,20.68,211849.0,16.0296,16.0996,16.0218,16.084,211849.0
2016-04-07 12:00:00,20.68,20.7,20.64,20.7,296644.0,16.084,16.0996,16.0529,16.0996,296644.0
2016-04-07 12:30:00,20.7,20.76,20.67,20.73,490265.0,16.0996,16.1462,16.0763,16.1229,490265.0
2016-04-07 13:00:00,20.73,20.76,20.72,20.74,269783.0,16.1229,16.1462,16.1151,16.1307,269783.0
2016-04-07 13:30:00,20.74,20.75,20.64,20.67,438423.0,16.1307,16.1385,16.0529,16.0763,438423.0
2016-04-07 14:00:00,20.67,20.68,20.61,20.68,889491.0,16.0763,16.084,16.0296,16.084,889491.0
2016-04-07 14:30:00,20.68,20.7,20.6,20.61,483131.0,16.084,16.0996,16.0218,16.0296,483131.0
2016-04-07 15:00:00,20.6,20.67,20.59,20.67,686221.0,16.0218,16.0763,16.014,16.0763,686221.0
2016-04-07 15:30:00,20.67,20.68,20.65,20.66,1188937.0,16.0763,16.084,16.0607,16.0685,1188937.0
2016-04-08 09:30:00,20.79,20.93,20.74,20.82,775703.0,16.1696,16.2785,16.1307,16.1929,775703.0
2016-04-08 10:00:00,20.82,20.84,20.76,20.78,577922.0,16.1929,16.2085,16.1462,16.1618,577922.0
2016-04-08 10:30:00,20.78,20.8,20.7,20.7,594451.0,16.1618,16.1774,16.0996,16.0996,594451.0
2016-04-08 11:00:00,20.71,20.72,20.59,20.62,472248.0,16.1074,16.1151,16.014,16.0374,472248.0
2016-04-08 11:30:00,20.62,20.62,20.5,20.54,519127.0,16.0374,16.0374,15.944,15.9751,519127.0
2016-04-08 12:00:00,20.54,20.56,20.5,20.5,234788.0,15.9751,15.9907,15.944,15.944,234788.0
2016-04-08 12:30:00,20.5,20.62,20.49,20.62,578520.0,15.944,16.0374,15.9363,16.0374,578520.0
2016-04-08 13:00:00,20.62,20.62,20.56,20.57,243347.0,16.0374,16.0374,15.9907,15.9985,243347.0
2016-04-08 13:30:00,20.57,20.57,20.52,20.57,329978.0,15.9985,15.9985,15.9596,15.9985,329978.0
2016-04-08 14:00:00,20.58,20.58,20.55,20.55,266901.0,16.0063,16.0063,15.9829,15.9829,266901.0
2016-04-08 14:30:00,20.55,20.56,20.46,20.46,470318.0,15.9829,15.9907,15.9129,15.9129,470318.0
2016-04-08 15:00:00,20.46,20.5,20.44,20.48,764324.0,15.9129,15.944,15.8974,15.9285,764324.0
2016-04-08 15:30:00,20.48,20.53,20.46,20.53,1598748.0,15.9285,15.9674,15.9129,15.9674,1598748.0
2016-04-11 09:30:00,20.58,20.79,20.57,20.79,927260.0,16.0063,16.1696,15.9985,16.1696,927260.0
2016-04-11 10:00:00,20.79,20.84,20.75,20.8,285053.0,16.1696,16.2085,16.1385,16.1774,285053.0
2016-04-11 10:30:00,20.8,20.83,20.75,20.78,418348.0,16.1774,16.2007,16.1385,16.1618,418348.0
2016-04-11 11:00:00,20.78,20.79,20.72,20.75,298388.0,16.1618,16.1696,16.1151,16.1385,298388.0
2016-04-11 11:30:00,20.75,20.76,20.67,20.74,256166.0,16.1385,16.1462,16.0763,16.1307,256166.0
2016-04-11 12:00:00,20.75,20.78,20.73,20.76,231221.0,16.1385,16.1618,16.1229,16.1462,231221.0
2016-04-11 12:30:00,20.75,20.78,20.71,20.78,211385.0,16.1385,16.1618,16.1074,16.1618,211385.0
2016-04-11 13:00:00,20.78,20.83,20.76,20.76,219223.0,16.1618,16.2007,16.1462,16.1462,219223.0
2016-04-11 13:30:00,20.76,20.79,20.73,20.75,262656.0,16.1462,16.1696,16.1229,16.1385,262656.0
2016-04-11 14:00:00,20.75,20.78,20.69,20.73,369329.0,16.1385,16.1618,16.0918,16.1229,369329.0
2016-04-11 14:30:00,20.73,20.76,20.7,20.75,358599.0,16.1229,16.1462,16.0996,16.1385,358599.0
2016-04-11 15:00:00,20.75,20.77,20.69,20.69,414369.0,16.1385,16.154,16.0918,16.0918,414369.0
2016-04-11 15:30:00,20.69,20.7,20.61,20.62,927237.0,16.0918,16.0996,16.0296,16.0374,927237.0
2016-04-12 09:30:00,21.02,21.08,20.89,20.98,2193201.0,16.3485,16.3951,16.2474,16.3174,2193201.0
2016-04-12 10:00:00,20.98,21.0,20.76,20.8,757122.0,16.3174,16.3329,16.1462,16.1774,757122.0
2016-04-12 10:30:00,20.8,20.98,20.79,20.97,815590.0,16.1774,16.3174,16.1696,16.3096,815590.0
2016-04-12 11:00:00,20.97,21.05,20.95,21.03,801289.0,16.3096,16.3718,16.294,16.3562,801289.0
2016-04-12 11:30:00,21.04,21.05,20.97,20.97,338511.0,16.364,16.3718,16.3096,16.3096,338511.0
2016-04-12 12:00:00,20.98,21.05,20.97,21.04,258501.0,16.3174,16.3718,16.3096,16.364,258501.0
2016-04-12 12:30:00,21.04,21.05,20.98,20.98,275962.0,16.364,16.3718,16.3174,16.3174,275962.0
2016-04-12 13:00:00,20.98,21.0,20.94,20.95,322193.0,16.3174,16.3329,16.2862,16.294,322193.0
2016-04-12 13:30:00,20.95,20.97,20.88,20.9,296985.0,16.294,16.3096,16.2396,16.2551,296985.0
2016-04-12 14:00:00,20.9,20.91,20.87,20.89,594246.0,16.2551,16.2629,16.2318,16.2474,594246.0
2016-04-12 14:30:00,20.89,20.9,20.86,20.88,550504.0,16.2474,16.2551,16.224,16.2396,550504.0
2016-04-12 15:00:00,20.89,20.9,20.83,20.85,673140.0,16.2474,16.2551,16.2007,16.2162,673140.0
2016-04-12 15:30:00,20.85,20.88,20.82,20.83,2058891.0,16.2162,16.2396,16.1929,16.2007,2058891.0
2016-04-13 09:30:00,20.96,21.07,20.89,21.06,791956.0,16.3018,16.3874,16.2474,16.3796,791956.0
2016-04-13 10:00:00,21.07,21.1,21.03,21.09,393896.0,16.3874,16.4107,16.3562,16.4029,393896.0
2016-04-13 10:30:00,21.1,21.1,21.02,21.05,490463.0,16.4107,16.4107,16.3485,16.3718,490463.0
2016-04-13 11:00:00,21.05,21.12,21.05,21.12,569126.0,16.3718,16.4262,16.3718,16.4262,569126.0
2016-04-13 11:30:00,21.12,21.13,21.09,21.13,578240.0,16.4262,16.434,16.4029,16.434,578240.0
2016-04-13 12:00:00,21.13,21.13,21.08,21.13,289858.0,16.434,16.434,16.3951,16.434,289858.0
2016-04-13 12:30:00,21.13,21.13,21.09,21.13,261281.0,16.434,16.434,16.4029,16.434,261281.0
2016-04-13 13:00:00,21.13,21.13,21.09,21.11,416634.0,16.434,16.434,16.4029,16.4185,416634.0
2016-04-13 13:30:00,21.12,21.12,21.06,21.08,514623.0,16.4262,16.4262,16.3796,16.3951,514623.0
2016-04-13 14:00:00,21.08,21.13,21.05,21.07,692345.0,16.3951,16.434,16.3718,16.3874,692345.0
2016-04-13 14:30:00,21.07,21.13,21.05,21.07,1588417.0,16.3874,16.434,16.3718,16.3874,1588417.0
2016-04-13 15:00:00,21.06,21.1,21.06,21.08,332300.0,16.3796,16.4107,16.3796,16.3951,332300.0
2016-04-13 15:30:00,21.09,21.11,21.08,21.08,1546393.0,16.4029,16.4185,16.3951,16.3951,1546393.0
2016-04-14 09:30:00,21.0,21.1,20.77,20.78,979309.0,16.3329,16.4107,16.154,16.1618,979309.0
2016-04-14 10:00:00,20.78,20.78,20.64,20.64,739921.0,16.1618,16.1618,16.0529,16.0529,739921.0
2016-04-14 10:30:00,20.64,20.66,20.5,20.54,1098107.0,16.0529,16.0685,15.944,15.9751,1098107.0
2016-04-14 11:00:00,20.53,20.7,20.52,20.68,541580.0,15.9674,16.0996,15.9596,16.084,541580.0
2016-04-14 11:30:00,20.68,20.77,20.67,20.73,517781.0,16.084,16.154,16.0763,16.1229,517781.0
2016-04-14 12:00:00,20.74,20.76,20.68,20.76,448483.0,16.1307,16.1462,16.084,16.1462,448483.0
2016-04-14 12:30:00,20.76,20.82,20.74,20.81,227196.0,16.1462,16.1929,16.1307,16.1851,227196.0
2016-04-14 13:00:00,20.81,20.82,20.73,20.73,267608.0,16.1851,16.1929,16.1229,16.1229,267608.0
2016-04-14 13:30:00,20.74,20.76,20.73,20.75,396548.0,16.1307,16.1462,16.1229,16.1385,396548.0
2016-04-14 14:00:00,20.75,20.76,20.72,20.75,397836.0,16.1385,16.1462,16.1151,16.1385,397836.0
2016-04-14 14:30:00,20.74,20.76,20.71,20.74,440878.0,16.1307,16.1462,16.1074,16.1307,440878.0
2016-04-14 15:00:00,20.74,20.81,20.74,20.8,416347.0,16.1307,16.1851,16.1307,16.1774,416347.0
2016-04-14 15:30:00,20.8,20.82,20.75,20.76,1294049.0,16.1774,16.1929,16.1385,16.1462,1294049.0
2016-04-15 09:30:00,20.77,20.89,20.74,20.87,743539.0,16.154,16.2474,16.1307,16.2318,743539.0
2016-04-15 10:00:00,20.86,20.95,20.84,20.94,306322.0,16.224,16.294,16.2085,16.2862,306322.0
2016-04-15 10:30:00,20.94,21.0,20.93,20.98,461160.0,16.2862,16.3329,16.2785,16.3174,461160.0
2016-04-15 11:00:00,20.98,21.0,20.85,20.87,607247.0,16.3174,16.3329,16.2162,16.2318,607247.0
2016-04-15 11:30:00,20.87,20.91,20.86,20.88,167310.0,16.2318,16.2629,16.224,16.2396,167310.0
2016-04-15 12:00:00,20.88,20.9,20.85,20.88,211267.0,16.2396,16.2551,16.2162,16.2396,211267.0
2016-04-15 12:30:00,20.87,20.88,20.82,20.85,188682.0,16.2318,16.2396,16.1929,16.2162,188682.0
2016-04-15 13:00:00,20.85,20.87,20.82,20.83,185923.0,16.2162,16.2318,16.1929,16.2007,185923.0
2016-04-15 13:30:00,20.82,20.83,20.76,20.77,232298.0,16.1929,16.2007,16.1462,16.154,232298.0
2016-04-15 14:00:00,20.76,20.79,20.76,20.78,299117.0,16.1462,16.1696,16.1462,16.1618,299117.0
2016-04-15 14:30:00,20.77,20.82,20.77,20.82,205176.0,16.154,16.1929,16.154,16.1929,205176.0
2016-04-15 15:00:00,20.82,20.83,20.8,20.82,251115.0,16.1929,16.2007,16.1774,16.1929,251115.0
2016-04-15 15:30:00,20.83,20.93,20.82,20.91,2130914.0,16.2007,16.2785,16.1929,16.2629,2130914.0
2016-04-18 09:30:00,20.73,20.89,20.73,20.79,466683.0,16.1229,16.2474,16.1229,16.1696,466683.0
2016-04-18 10:00:00,20.79,20.98,20.79,20.94,458974.0,16.1696,16.3174,16.1696,16.2862,458974.0
2016-04-18 10:30:00,20.94,20.97,20.88,20.9,442711.0,16.2862,16.3096,16.2396,16.2551,442711.0
2016-04-18 11:00:00,20.9,20.96,20.89,20.96,403293.0,16.2551,16.3018,16.2474,16.3018,403293.0
2016-04-18 11:30:00,20.96,21.0,20.93,20.98,260340.0,16.3018,16.3329,16.2785,16.3174,260340.0
2016-04-18 12:00:00,20.98,21.03,20.98,21.01,218040.0,16.3174,16.3562,16.3174,16.3407,218040.0
2016-04-18 12:30:00,21.01,21.02,20.98,20.98,235132.0,16.3407,16.3485,16.3174,16.3174,235132.0
2016-04-18 13:00:00,20.99,20.99,20.93,20.95,297648.0,16.3251,16.3251,16.2785,16.294,297648.0
2016-04-18 13:30:00,20.95,20.98,20.94,20.98,213510.0,16.294,16.3174,16.2862,16.3174,213510.0
2016-04-18 14:00:00,20.98,20.98,20.93,20.97,285091.0,16.3174,16.3174,16.2785,16.3096,285091.0
2016-04-18 14:30:00,20.98,21.01,20.95,21.0,269207.0,16.3174,16.3407,16.294,16.3329,269207.0
2016-04-18 15:00:00,20.99,21.0,20.92,20.93,367150.0,16.3251,16.3329,16.2707,16.2785,367150.0
2016-04-18 15:30:00,20.92,20.95,20.89,20.93,1059517.0,16.2707,16.294,16.2474,16.2785,1059517.0
2016-04-19 09:30:00,21.04,21.05,20.89,21.03,379429.0,16.364,16.3718,16.2474,16.3562,379429.0
2016-04-19 10:00:00,21.03,21.06,20.95,20.96,222089.0,16.3562,16.3796,16.294,16.3018,222089.0
2016-04-19 10:30:00,20.96,20.99,20.91,20.93,282240.0,16.3018,16.3251,16.2629,16.2785,282240.0
2016-04-19 11:00:00,20.92,20.93,20.88,20.91,303707.0,16.2707,16.2785,16.2396,16.2629,303707.0
2016-04-19 11:30:00,20.91,20.97,20.87,20.89,271956.0,16.2629,16.3096,16.2318,16.2474,271956.0
2016-04-19 12:00:00,20.89,20.9,20.83,20.89,236569.0,16.2474,16.2551,16.2007,16.2474,236569.0
2016-04-19 12:30:00,20.89,20.9,20.81,20.88,324963.0,16.2474,16.2551,16.1851,16.2396,324963.0
2016-04-19 13:00:00,20.88,20.92,20.88,20.9,202716.0,16.2396,16.2707,16.2396,16.2551,202716.0
2016-04-19 13:30:00,20.9,20.95,20.89,20.95,198397.0,16.2551,16.294,16.2474,16.294,198397.0
2016-04-19 14:00:00,20.95,20.97,20.92,20.92,276978.0,16.294,16.3096,16.2707,16.2707,276978.0
2016-04-19 14:30:00,20.93,20.95,20.92,20.93,215710.0,16.2785,16.294,16.2707,16.2785,215710.0
2016-04-19 15:00:00,20.93,20.97,20.92,20.94,266919.0,16.2785,16.3096,16.2707,16.2862,266919.0
2016-04-19 15:30:00,20.95,20.97,20.9,20.94,702727.0,16.294,16.3096,16.2551,16.2862,702727.0
2016-04-20 09:30:00,20.94,21.06,20.92,21.06,426031.0,16.2862,16.3796,16.2707,16.3796,426031.0
2016-04-20 10:00:00,21.06,21.08,21.0,21.01,441375.0,16.3796,16.3951,16.3329,16.3407,441375.0
2016-04-20 10:30:00,21.01,21.01,20.94,20.96,322483.0,16.3407,16.3407,16.2862,16.3018,322483.0
2016-04-20 11:00:00,20.96,21.0,20.94,20.98,240100.0,16.3018,16.3329,16.2862,16.3174,240100.0
2016-04-20 11:30:00,20.97,21.0,20.95,20.99,221594.0,16.3096,16.3329,16.294,16.3251,221594.0
2016-04-20 12:00:00,20.99,21.0,20.96,21.0,191855.0,16.3251,16.3329,16.3018,16.3329,191855.0
2016-04-20 12:30:00,21.0,21.0,20.98,20.99,106548.0,16.3329,16.3329,16.3174,16.3251,106548.0
2016-04-20 13:00:00,21.0,21.0,20.98,21.0,264744.0,16.3329,16.3329,16.3174,16.3329,264744.0
2016-04-20 13:30:00,21.0,21.0,20.97,21.0,275658.0,16.3329,16.3329,16.3096,16.3329,275658.0
2016-04-20 14:00:00,21.0,21.03,20.98,21.0,292155.0,16.3329,16.3562,16.3174,16.3329,292155.0
2016-04-20 14:30:00,21.0,21.03,20.99,21.02,245476.0,16.3329,16.3562,16.3251,16.3485,245476.0
2016-04-20 15:00:00,21.02,21.08,21.02,21.05,479752.0,16.3485,16.3951,16.3485,16.3718,479752.0
2016-04-20 15:30:00,21.05,21.06,20.98,20.99,676660.0,16.3718,16.3796,16.3174,16.3251,676660.0
2016-04-21 09:30:00,20.95,21.05,20.88,20.89,317594.0,16.294,16.3718,16.2396,16.2474,317594.0
2016-04-21 10:00:00,20.88,20.99,20.87,20.98,280720.0,16.2396,16.3251,16.2318,16.3174,280720.0
2016-04-21 10:30:00,20.98,21.07,20.97,21.05,599526.0,16.3174,16.3874,16.3096,16.3718,599526.0
2016-04-21 11:00:00,21.04,21.06,20.95,20.96,229609.0,16.364,16.3796,16.294,16.3018,229609.0
2016-04-21 11:30:00,20.96,20.98,20.94,20.97,240369.0,16.3018,16.3174,16.2862,16.3096,240369.0
2016-04-21 12:00:00,20.96,20.99,20.91,20.96,621508.0,16.3018,16.3251,16.2629,16.3018,621508.0
2016-04-21 12:30:00,20.96,21.0,20.95,20.98,236081.0,16.3018,16.3329,16.294,16.3174,236081.0
2016-04-21 13:00:00,20.98,21.0,20.97,21.0,205302.0,16.3174,16.3329,16.3096,16.3329,205302.0
2016-04-21 13:30:00,21.0,21.02,20.94,20.95,336970.0,16.3329,16.3485,16.2862,16.294,336970.0
2016-04-21 14:00:00,20.95,20.95,20.86,20.88,469598.0,16.294,16.294,16.224,16.2396,469598.0
2016-04-21 14:30:00,20.87,20.89,20.84,20.85,404529.0,16.2318,16.2474,16.2085,16.2162,404529.0
2016-04-21 15:00:00,20.85,20.88,20.78,20.79,972840.0,16.2162,16.2396,16.1618,16.1696,972840.0
2016-04-21 15:30:00,20.8,20.82,20.78,20.82,1478712.0,16.1774,16.1929,16.1618,16.1929,1478712.0
2016-04-22 09:30:00,20.69,21.08,20.69,21.07,495186.0,16.0918,16.3951,16.0918,16.3874,495186.0
2016-04-22 10:00:00,21.07,21.12,21.02,21.08,527913.0,16.3874,16.4262,16.3485,16.3951,527913.0
2016-04-22 10:30:00,21.07,21.11,20.99,21.0,372141.0,16.3874,16.4185,16.3251,16.3329,372141.0
2016-04-22 11:00:00,21.0,21.05,20.94,20.96,584726.0,16.3329,16.3718,16.2862,16.3018,584726.0
2016-04-22 11:30:00,20.97,21.0,20.94,21.0,286921.0,16.3096,16.3329,16.2862,16.3329,286921.0
2016-04-22 12:00:00,21.0,21.0,20.92,20.93,333353.0,16.3329,16.3329,16.2707,16.2785,333353.0
2016-04-22 12:30:00,20.94,20.98,20.93,20.95,242361.0,16.2862,16.3174,16.2785,16.294,242361.0
2016-04-22 13:00:00,20.95,20.98,20.94,20.96,274028.0,16.294,16.3174,16.2862,16.3018,274028.0
2016-04-22 13:30:00,20.96,21.01,20.96,21.0,321345.0,16.3018,16.3407,16.3018,16.3329,321345.0
2016-04-22 14:00:00,20.99,21.03,20.98,21.02,447062.0,16.3251,16.3562,16.3174,16.3485,447062.0
2016-04-22 14:30:00,21.02,21.02,20.98,21.0,377689.0,16.3485,16.3485,16.3174,16.3329,377689.0
2016-04-22 15:00:00,20.99,21.0,20.97,20.98,298227.0,16.3251,16.3329,16.3096,16.3174,298227.0
2016-04-22 15:30:00,20.99,21.0,20.95,21.0,722760.0,16.3251,16.3329,16.294,16.3329,722760.0
2016-04-25 09:30:00,20.87,21.01,20.87,20.9,683159.0,16.2318,16.3407,16.2318,16.2551,683159.0
2016-04-25 10:00:00,20.89,20.93,20.83,20.84,463605.0,16.2474,16.2785,16.2007,16.2085,463605.0
2016-04-25 10:30:00,20.84,20.87,20.8,20.83,385246.0,16.2085,16.2318,16.1774,16.2007,385246.0
2016-04-25 11:00:00,20.83,20.92,20.8,20.86,318430.0,16.2007,16.2707,16.1774,16.224,318430.0
2016-04-25 11:30:00,20.86,20.91,20.84,20.88,371008.0,16.224,16.2629,16.2085,16.2396,371008.0
2016-04-25 12:00:00,20.88,20.95,20.88,20.91,238639.0,16.2396,16.294,16.2396,16.2629,238639.0
2016-04-25 12:30:00,20.92,20.99,20.91,20.96,196701.0,16.2707,16.3251,16.2629,16.3018,196701.0
2016-04-25 13:00:00,20.96,20.99,20.94,20.97,270835.0,16.3018,16.3251,16.2862,16.3096,270835.0
2016-04-25 13:30:00,20.97,21.0,20.96,20.97,450020.0,16.3096,16.3329,16.3018,16.3096,450020.0
2016-04-25 14:00:00,20.98,20.98,20.93,20.94,335691.0,16.3174,16.3174,16.2785,16.2862,335691.0
2016-04-25 14:30:00,20.94,20.99,20.93,20.96,639994.0,16.2862,16.3251,16.2785,16.3018,639994.0
2016-04-25 15:00:00,20.96,20.97,20.92,20.93,670836.0,16.3018,16.3096,16.2707,16.2785,670836.0
2016-04-25 15:30:00,20.93,20.98,20.91,20.98,1927429.0,16.2785,16.3174,16.2629,16.3174,1927429.0
2016-04-26 09:30:00,20.8,20.8,19.82,19.95,4050983.0,16.1774,16.1774,15.4152,15.5163,4050983.0
2016-04-26 10:00:00,19.95,19.99,19.21,19.26,6903868.0,15.5163,15.5474,14.9407,14.9796,6903868.0
2016-04-26 10:30:00,19.26,19.51,19.23,19.5,3145731.0,14.9796,15.1741,14.9563,15.1663,3145731.0
2016-04-26 11:00:00,19.51,19.58,19.33,19.5,2012390.0,15.1741,15.2285,15.0341,15.1663,2012390.0
2016-04-26 11:30:00,19.5,19.56,19.4,19.5,1537307.0,15.1663,15.2129,15.0885,15.1663,1537307.0
2016-04-26 12:00:00,19.5,19.62,19.49,19.6,1823525.0,15.1663,15.2596,15.1585,15.2441,1823525.0
2016-04-26 12:30:00,19.61,19.63,19.45,19.46,1305739.0,15.2518,15.2674,15.1274,15.1352,1305739.0
2016-04-26 13:00:00,19.46,19.46,19.2,19.28,2458145.0,15.1352,15.1352,14.9329,14.9952,2458145.0
2016-04-26 13:30:00,19.27,19.45,19.27,19.43,1300878.0,14.9874,15.1274,14.9874,15.1118,1300878.0
2016-04-26 14:00:00,19.42,19.45,19.35,19.4,1372016.0,15.1041,15.1274,15.0496,15.0885,1372016.0
2016-04-26 14:30:00,19.4,19.41,19.33,19.36,1470644.0,15.0885,15.0963,15.0341,15.0574,1470644.0
2016-04-26 15:00:00,19.36,19.37,19.24,19.33,2851628.0,15.0574,15.0652,14.9641,15.0341,2851628.0
2016-04-26 15:30:00,19.33,19.37,19.19,19.23,7298958.0,15.0341,15.0652,14.9252,14.9563,7298958.0
2016-04-27 09:30:00,19.23,19.4,19.1,19.21,3435940.0,14.9563,15.0885,14.8552,14.9407,3435940.0
2016-04-27 10:00:00,19.2,19.3,19.18,19.26,1580147.0,14.9329,15.0107,14.9174,14.9796,1580147.0
2016-04-27 10:30:00,19.25,19.28,19.21,19.24,991590.0,14.9718,14.9952,14.9407,14.9641,991590.0
2016-04-27 11:00:00,19.23,19.29,19.21,19.25,854724.0,14.9563,15.0029,14.9407,14.9718,854724.0
2016-04-27 11:30:00,19.25,19.27,19.15,19.26,944612.0,14.9718,14.9874,14.8941,14.9796,944612.0
2016-04-27 12:00:00,19.26,19.26,19.15,19.25,851980.0,14.9796,14.9796,14.8941,14.9718,851980.0
2016-04-27 12:30:00,19.25,19.27,19.19,19.19,623091.0,14.9718,14.9874,14.9252,14.9252,623091.0
2016-04-27 13:00:00,19.19,19.22,19.14,19.14,702976.0,14.9252,14.9485,14.8863,14.8863,702976.0
2016-04-27 13:30:00,19.14,19.2,19.13,19.14,972517.0,14.8863,14.9329,14.8785,14.8863,972517.0
2016-04-27 14:00:00,19.14,19.21,19.11,19.18,996753.0,14.8863,14.9407,14.8629,14.9174,996753.0
2016-04-27 14:30:00,19.18,19.22,19.15,19.18,707552.0,14.9174,14.9485,14.8941,14.9174,707552.0
2016-04-27 15:00:00,19.18,19.34,19.18,19.28,1460336.0,14.9174,15.0418,14.9174,14.9952,1460336.0
2016-04-27 15:30:00,19.29,19.37,19.25,19.29,3050715.0,15.0029,15.0652,14.9718,15.0029,3050715.0
2016-04-28 09:30:00,19.24,19.24,18.88,18.94,1362211.0,14.9641,14.9641,14.6841,14.7307,1362211.0
2016-04-28 10:00:00,18.95,19.14,18.94,19.14,1484230.0,14.7385,14.8863,14.7307,14.8863,1484230.0
2016-04-28 10:30:00,19.14,19.2,19.07,19.09,969817.0,14.8863,14.9329,14.8318,14.8474,969817.0
2016-04-28 11:00:00,19.09,19.13,19.03,19.05,523987.0,14.8474,14.8785,14.8007,14.8163,523987.0
2016-04-28 11:30:00,19.04,19.09,19.02,19.02,586282.0,14.8085,14.8474,14.793,14.793,586282.0
2016-04-28 12:00:00,19.03,19.06,19.0,19.05,530892.0,14.8007,14.8241,14.7774,14.8163,530892.0
2016-04-28 12:30:00,19.05,19.12,19.03,19.1,1044429.0,14.8163,14.8707,14.8007,14.8552,1044429.0
2016-04-28 13:00:00,19.11,19.13,19.08,19.08,406046.0,14.8629,14.8785,14.8396,14.8396,406046.0
2016-04-28 13:30:00,19.08,19.15,19.07,19.12,806318.0,14.8396,14.8941,14.8318,14.8707,806318.0
2016-04-28 14:00:00,19.11,19.14,19.08,19.11,605083.0,14.8629,14.8863,14.8396,14.8629,605083.0
2016-04-28 14:30:00,19.11,19.15,19.06,19.11,1043448.0,14.8629,14.8941,14.8241,14.8629,1043448.0
2016-04-28 15:00:00,19.11,19.11,18.9,18.91,1158409.0,14.8629,14.8629,14.6996,14.7074,1158409.0
2016-04-28 15:30:00,18.91,18.95,18.88,18.9,2615814.0,14.7074,14.7385,14.6841,14.6996,2615814.0
2016-04-29 09:30:00,18.88,18.9,18.68,18.74,1137441.0,14.6841,14.6996,14.5285,14.5752,1137441.0
2016-04-29 10:00:00,18.75,18.75,18.65,18.67,795473.0,14.583,14.583,14.5052,14.5207,795473.0
2016-04-29 10:30:00,18.67,18.69,18.6,18.63,646818.0,14.5207,14.5363,14.4663,14.4896,646818.0
2016-04-29 11:00:00,18.63,18.69,18.61,18.63,355555.0,14.4896,14.5363,14.4741,14.4896,355555.0
2016-04-29 11:30:00,18.62,18.64,18.55,18.6,610976.0,14.4818,14.4974,14.4274,14.4663,610976.0
2016-04-29 12:00:00,18.6,18.6,18.53,18.53,449706.0,14.4663,14.4663,14.4118,14.4118,449706.0
2016-04-29 12:30:00,18.54,18.6,18.52,18.52,342255.0,14.4196,14.4663,14.4041,14.4041,342255.0
2016-04-29 13:00:00,18.53,18.63,18.52,18.6,374246.0,14.4118,14.4896,14.4041,14.4663,374246.0
2016-04-29 13:30:00,18.6,18.61,18.55,18.57,397342.0,14.4663,14.4741,14.4274,14.443,397342.0
2016-04-29 14:00:00,18.57,18.64,18.52,18.63,728107.0,14.443,14.4974,14.4041,14.4896,728107.0
2016-04-29 14:30:00,18.63,18.66,18.58,18.6,727550.0,14.4896,14.513,14.4507,14.4663,727550.0
2016-04-29 15:00:00,18.6,18.74,18.59,18.64,1108086.0,14.4663,14.5752,14.4585,14.4974,1108086.0
2016-04-29 15:30:00,18.64,18.73,18.64,18.67,1455394.0,14.4974,14.5674,14.4974,14.5207,1455394.0
2016-05-02 09:30:00,18.74,18.81,18.7,18.77,676228.0,14.5752,14.6296,14.5441,14.5985,676228.0
2016-05-02 10:00:00,18.77,18.85,18.74,18.79,482423.0,14.5985,14.6607,14.5752,14.6141,482423.0
2016-05-02 10:30:00,18.79,18.85,18.76,18.8,534065.0,14.6141,14.6607,14.5907,14.6218,534065.0
2016-05-02 11:00:00,18.81,18.88,18.8,18.84,469605.0,14.6296,14.6841,14.6218,14.653,469605.0
2016-05-02 11:30:00,18.84,18.94,18.81,18.92,1380573.0,14.653,14.7307,14.6296,14.7152,1380573.0
2016-05-02 12:00:00,18.92,18.93,18.89,18.91,473607.0,14.7152,14.723,14.6918,14.7074,473607.0
2016-05-02 12:30:00,18.9,18.92,18.83,18.83,379074.0,14.6996,14.7152,14.6452,14.6452,379074.0
2016-05-02 13:00:00,18.83,18.85,18.78,18.79,535240.0,14.6452,14.6607,14.6063,14.6141,535240.0
2016-05-02 13:30:00,18.79,18.87,18.78,18.84,447219.0,14.6141,14.6763,14.6063,14.653,447219.0
2016-05-02 14:00:00,18.84,18.84,18.79,18.79,328634.0,14.653,14.653,14.6141,14.6141,328634.0
2016-05-02 14:30:00,18.79,18.81,18.74,18.77,577679.0,14.6141,14.6296,14.5752,14.5985,577679.0
2016-05-02 15:00:00,18.77,18.79,18.76,18.79,461797.0,14.5985,14.6141,14.5907,14.6141,461797.0
2016-05-02 15:30:00,18.79,18.81,18.78,18.8,1191577.0,14.6141,14.6296,14.6063,14.6218,1191577.0
2016-05-03 09:30:00,18.62,18.69,18.52,18.55,846051.0,14.4818,14.5363,14.4041,14.4274,846051.0
2016-05-03 10:00:00,18.54,18.61,18.45,18.52,602958.0,14.4196,14.4741,14.3496,14.4041,602958.0
2016-05-03 10:30:00,18.52,18.57,18.47,18.48,398494.0,14.4041,14.443,14.3652,14.373,398494.0
2016-05-03 11:00:00,18.48,18.59,18.46,18.57,853842.0,14.373,14.4585,14.3574,14.443,853842.0
2016-05-03 11:30:00,18.57,18.68,18.55,18.67,446726.0,14.443,14.5285,14.4274,14.5207,446726.0
2016-05-03 12:00:00,18.67,18.69,18.62,18.63,601329.0,14.5207,14.5363,14.4818,14.4896,601329.0
2016-05-03 12:30:00,18.64,18.66,18.58,18.58,421249.0,14.4974,14.513,14.4507,14.4507,421249.0
2016-05-03 13:00:00,18.58,18.61,18.49,18.5,1025482.0,14.4507,14.4741,14.3807,14.3885,1025482.0
2016-05-03 13:30:00,18.51,18.59,18.49,18.55,618917.0,14.3963,14.4585,14.3807,14.4274,618917.0
2016-05-03 14:00:00,18.55,18.6,18.54,18.56,424205.0,14.4274,14.4663,14.4196,14.4352,424205.0
2016-05-03 14:30:00,18.57,18.63,18.53,18.57,421489.0,14.443,14.4896,14.4118,14.443,421489.0
2016-05-03 15:00:00,18.58,18.62,18.57,18.59,451140.0,14.4507,14.4818,14.443,14.4585,451140.0
2016-05-03 15:30:00,18.59,18.64,18.55,18.61,1458830.0,14.4585,14.4974,14.4274,14.4741,1458830.0
2016-05-04 09:30:00,18.54,18.63,18.47,18.58,505823.0,14.4196,14.4896,14.3652,14.4507,505823.0
2016-05-04 10:00:00,18.58,18.63,18.53,18.59,619425.0,14.4507,14.4896,14.4118,14.4585,619425.0
2016-05-04 10:30:00,18.58,18.58,18.4,18.45,689171.0,14.4507,14.4507,14.3107,14.3496,689171.0
2016-05-04 11:00:00,18.45,18.49,18.36,18.37,446214.0,14.3496,14.3807,14.2796,14.2874,446214.0
2016-05-04 11:30:00,18.37,18.44,18.29,18.29,432552.0,14.2874,14.3419,14.2252,14.2252,432552.0
2016-05-04 12:00:00,18.29,18.35,18.28,18.29,1152687.0,14.2252,14.2719,14.2174,14.2252,1152687.0
2016-05-04 12:30:00,18.3,18.33,18.28,18.3,356879.0,14.233,14.2563,14.2174,14.233,356879.0
2016-05-04 13:00:00,18.29,18.31,18.29,18.3,338273.0,14.2252,14.2407,14.2252,14.233,338273.0
2016-05-04 13:30:00,18.3,18.3,18.25,18.27,402517.0,14.233,14.233,14.1941,14.2096,402517.0
2016-05-04 14:00:00,18.26,18.33,18.21,18.33,574106.0,14.2019,14.2563,14.163,14.2563,574106.0
2016-05-04 14:30:00,18.33,18.37,18.32,18.35,434479.0,14.2563,14.2874,14.2485,14.2719,434479.0
2016-05-04 15:00:00,18.34,18.38,18.33,18.38,303978.0,14.2641,14.2952,14.2563,14.2952,303978.0
2016-05-04 15:30:00,18.38,18.42,18.36,18.36,826789.0,14.2952,14.3263,14.2796,14.2796,826789.0
2016-05-05 09:30:00,18.38,18.49,18.33,18.47,447901.0,14.2952,14.3807,14.2563,14.3652,447901.0
2016-05-05 10:00:00,18.47,18.49,18.33,18.36,423069.0,14.3652,14.3807,14.2563,14.2796,423069.0
2016-05-05 10:30:00,18.36,18.45,18.35,18.43,332083.0,14.2796,14.3496,14.2719,14.3341,332083.0
2016-05-05 11:00:00,18.43,18.46,18.39,18.41,366993.0,14.3341,14.3574,14.303,14.3185,366993.0
2016-05-05 11:30:00,18.41,18.45,18.39,18.42,270917.0,14.3185,14.3496,14.303,14.3263,270917.0
2016-05-05 12:00:00,18.42,18.51,18.39,18.51,819843.0,14.3263,14.3963,14.303,14.3963,819843.0
2016-05-05 12:30:00,18.51,18.53,18.45,18.45,571490.0,14.3963,14.4118,14.3496,14.3496,571490.0
2016-05-05 13:00:00,18.45,18.46,18.39,18.39,331982.0,14.3496,14.3574,14.303,14.303,331982.0
2016-05-05 13:30:00,18.4,18.43,18.35,18.38,379251.0,14.3107,14.3341,14.2719,14.2952,379251.0
2016-05-05 14:00:00,18.38,18.42,18.35,18.38,464818.0,14.2952,14.3263,14.2719,14.2952,464818.0
2016-05-05 14:30:00,18.38,18.4,18.35,18.35,343155.0,14.2952,14.3107,14.2719,14.2719,343155.0
2016-05-05 15:00:00,18.35,18.37,18.32,18.36,510310.0,14.2719,14.2874,14.2485,14.2796,510310.0
2016-05-05 15:30:00,18.36,18.37,18.32,18.32,1126824.0,14.2796,14.2874,14.2485,14.2485,1126824.0
2016-05-06 09:30:00,18.27,18.58,18.25,18.41,753509.0,14.2096,14.4507,14.1941,14.3185,753509.0
2016-05-06 10:00:00,18.41,18.49,18.29,18.38,711087.0,14.3185,14.3807,14.2252,14.2952,711087.0
2016-05-06 10:30:00,18.38,18.38,18.23,18.31,369973.0,14.2952,14.2952,14.1785,14.2407,369973.0
2016-05-06 11:00:00,18.31,18.39,18.3,18.38,302761.0,14.2407,14.303,14.233,14.2952,302761.0
2016-05-06 11:30:00,18.38,18.38,18.29,18.3,303950.0,14.2952,14.2952,14.2252,14.233,303950.0
2016-05-06 12:00:00,18.3,18.35,18.3,18.32,149521.0,14.233,14.2719,14.233,14.2485,149521.0
2016-05-06 12:30:00,18.33,18.39,18.3,18.37,343863.0,14.2563,14.303,14.233,14.2874,343863.0
2016-05-06 13:00:00,18.38,18.4,18.35,18.35,249597.0,14.2952,14.3107,14.2719,14.2719,249597.0
2016-05-06 13:30:00,18.36,18.41,18.34,18.41,247556.0,14.2796,14.3185,14.2641,14.3185,247556.0
2016-05-06 14:00:00,18.41,18.43,18.39,18.39,281813.0,14.3185,14.3341,14.303,14.303,281813.0
2016-05-06 14:30:00,18.4,18.44,18.37,18.42,384878.0,14.3107,14.3419,14.2874,14.3263,384878.0
2016-05-06 15:00:00,18.43,18.49,18.42,18.48,436669.0,14.3341,14.3807,14.3263,14.373,436669.0
2016-05-06 15:30:00,18.48,18.49,18.43,18.44,771008.0,14.373,14.3807,14.3341,14.3419,771008.0
2016-05-09 09:30:00,18.44,18.62,18.44,18.52,594271.0,14.3419,14.4818,14.3419,14.4041,594271.0
2016-05-09 10:00:00,18.52,18.54,18.44,18.48,380452.0,14.4041,14.4196,14.3419,14.373,380452.0
2016-05-09 10:30:00,18.47,18.47,18.34,18.41,606861.0,14.3652,14.3652,14.2641,14.3185,606861.0
2016-05-09 11:00:00,18.41,18.45,18.35,18.39,350517.0,14.3185,14.3496,14.2719,14.303,350517.0
2016-05-09 11:30:00,18.4,18.42,18.35,18.37,350389.0,14.3107,14.3263,14.2719,14.2874,350389.0
2016-05-09 12:00:00,18.37,18.38,18.29,18.35,427107.0,14.2874,14.2952,14.2252,14.2719,427107.0
2016-05-09 12:30:00,18.35,18.36,18.3,18.34,604550.0,14.2719,14.2796,14.233,14.2641,604550.0
2016-05-09 13:00:00,18.34,18.37,18.3,18.33,468043.0,14.2641,14.2874,14.233,14.2563,468043.0
2016-05-09 13:30:00,18.33,18.39,18.33,18.36,336778.0,14.2563,14.303,14.2563,14.2796,336778.0
2016-05-09 14:00:00,18.36,18.41,18.36,18.4,289648.0,14.2796,14.3185,14.2796,14.3107,289648.0
2016-05-09 14:30:00,18.4,18.47,18.39,18.45,372516.0,14.3107,14.3652,14.303,14.3496,372516.0
2016-05-09 15:00:00,18.46,18.47,18.42,18.43,418313.0,14.3574,14.3652,14.3263,14.3341,418313.0
2016-05-09 15:30:00,18.44,18.44,18.32,18.34,1237032.0,14.3419,14.3419,14.2485,14.2641,1237032.0
2016-05-10 09:30:00,18.47,18.62,18.39,18.58,967197.0,14.3652,14.4818,14.303,14.4507,967197.0
2016-05-10 10:00:00,18.57,18.61,18.5,18.56,497088.0,14.443,14.4741,14.3885,14.4352,497088.0
2016-05-10 10:30:00,18.56,18.71,18.56,18.71,624494.0,14.4352,14.5518,14.4352,14.5518,624494.0
2016-05-10 11:00:00,18.7,18.81,18.7,18.78,701683.0,14.5441,14.6296,14.5441,14.6063,701683.0
2016-05-10 11:30:00,18.78,18.8,18.73,18.79,454778.0,14.6063,14.6218,14.5674,14.6141,454778.0
2016-05-10 12:00:00,18.79,18.81,18.75,18.79,360948.0,14.6141,14.6296,14.583,14.6141,360948.0
2016-05-10 12:30:00,18.79,18.8,18.75,18.79,314392.0,14.6141,14.6218,14.583,14.6141,314392.0
2016-05-10 13:00:00,18.79,18.86,18.78,18.82,688699.0,14.6141,14.6685,14.6063,14.6374,688699.0
2016-05-10 13:30:00,18.82,18.85,18.75,18.84,466034.0,14.6374,14.6607,14.583,14.653,466034.0
2016-05-10 14:00:00,18.84,18.85,18.77,18.78,358879.0,14.653,14.6607,14.5985,14.6063,358879.0
2016-05-10 14:30:00,18.77,18.8,18.75,18.8,473163.0,14.5985,14.6218,14.583,14.6218,473163.0
2016-05-10 15:00:00,18.8,18.88,18.79,18.87,924013.0,14.6218,14.6841,14.6141,14.6763,924013.0
2016-05-10 15:30:00,18.87,18.88,18.84,18.86,1402560.0,14.6763,14.6841,14.653,14.6685,1402560.0
2016-05-11 09:30:00,18.79,18.87,18.75,18.83,478271.0,14.6141,14.6763,14.583,14.6452,478271.0
2016-05-11 10:00:00,18.84,18.9,18.8,18.9,297390.0,14.653,14.6996,14.6218,14.6996,297390.0
2016-05-11 10:30:00,18.9,18.99,18.9,18.97,643078.0,14.6996,14.7696,14.6996,14.7541,643078.0
2016-05-11 11:00:00,18.97,18.99,18.86,18.88,852908.0,14.7541,14.7696,14.6685,14.6841,852908.0
2016-05-11 11:30:00,18.88,18.9,18.81,18.81,593319.0,14.6841,14.6996,14.6296,14.6296,593319.0
2016-05-11 12:00:00,18.82,18.86,18.8,18.85,289124.0,14.6374,14.6685,14.6218,14.6607,289124.0
2016-05-11 12:30:00,18.85,18.88,18.84,18.87,394042.0,14.6607,14.6841,14.653,14.6763,394042.0
2016-05-11 13:00:00,18.87,18.87,18.79,18.82,375951.0,14.6763,14.6763,14.6141,14.6374,375951.0
2016-05-11 13:30:00,18.82,18.84,18.8,18.8,318428.0,14.6374,14.653,14.6218,14.6218,318428.0
2016-05-11 14:00:00,18.8,18.81,18.74,18.8,519969.0,14.6218,14.6296,14.5752,14.6218,519969.0
2016-05-11 14:30:00,18.8,18.82,18.76,18.8,485628.0,14.6218,14.6374,14.5907,14.6218,485628.0
2016-05-11 15:00:00,18.8,18.85,18.79,18.82,1048522.0,14.6218,14.6607,14.6141,14.6374,1048522.0
2016-05-11 15:30:00,18.83,18.87,18.82,18.86,3017531.0,14.6452,14.6763,14.6374,14.6685,3017531.0
2016-05-12 09:30:00,18.92,19.06,18.84,18.84,890120.0,14.7152,14.8241,14.653,14.653,890120.0
2016-05-12 10:00:00,18.84,18.95,18.84,18.89,536276.0,14.653,14.7385,14.653,14.6918,536276.0
2016-05-12 10:30:00,18.89,18.91,18.82,18.85,1099336.0,14.6918,14.7074,14.6374,14.6607,1099336.0
2016-05-12 11:00:00,18.85,18.86,18.66,18.66,1046618.0,14.6607,14.6685,14.513,14.513,1046618.0
2016-05-12 11:30:00,18.66,18.8,18.65,18.75,1375090.0,14.513,14.6218,14.5052,14.583,1375090.0
2016-05-12 12:00:00,18.75,18.85,18.74,18.84,1285231.0,14.583,14.6607,14.5752,14.653,1285231.0
2016-05-12 12:30:00,18.84,18.87,18.79,18.82,768574.0,14.653,14.6763,14.6141,14.6374,768574.0
2016-05-12 13:00:00,18.83,18.87,18.78,18.85,838471.0,14.6452,14.6763,14.6063,14.6607,838471.0
2016-05-12 13:30:00,18.85,18.92,18.84,18.88,835177.0,14.6607,14.7152,14.653,14.6841,835177.0
2016-05-12 14:00:00,18.88,18.97,18.86,18.97,953967.0,14.6841,14.7541,14.6685,14.7541,953967.0
2016-05-12 14:30:00,18.97,18.99,18.92,18.93,490423.0,14.7541,14.7696,14.7152,14.723,490423.0
2016-05-12 15:00:00,18.93,18.95,18.86,18.89,591401.0,14.723,14.7385,14.6685,14.6918,591401.0
2016-05-12 15:30:00,18.9,18.93,18.85,18.89,2053583.0,14.6996,14.723,14.6607,14.6918,2053583.0
2016-05-13 09:30:00,18.85,19.04,18.79,18.89,681098.0,14.6607,14.8085,14.6141,14.6918,681098.0
2016-05-13 10:00:00,18.89,18.91,18.84,18.86,499301.0,14.6918,14.7074,14.653,14.6685,499301.0
2016-05-13 10:30:00,18.85,18.9,18.82,18.87,615711.0,14.6607,14.6996,14.6374,14.6763,615711.0
2016-05-13 11:00:00,18.87,18.93,18.83,18.89,516857.0,14.6763,14.723,14.6452,14.6918,516857.0
2016-05-13 11:30:00,18.89,18.93,18.85,18.86,405562.0,14.6918,14.723,14.6607,14.6685,405562.0
2016-05-13 12:00:00,18.86,18.88,18.81,18.84,411909.0,14.6685,14.6841,14.6296,14.653,411909.0
2016-05-13 12:30:00,18.84,18.88,18.82,18.84,411889.0,14.653,14.6841,14.6374,14.653,411889.0
2016-05-13 13:00:00,18.84,18.86,18.81,18.82,545755.0,14.653,14.6685,14.6296,14.6374,545755.0
2016-05-13 13:30:00,18.82,18.82,18.7,18.73,1102849.0,14.6374,14.6374,14.5441,14.5674,1102849.0
2016-05-13 14:00:00,18.74,18.78,18.71,18.75,1134624.0,14.5752,14.6063,14.5518,14.583,1134624.0
2016-05-13 14:30:00,18.75,18.78,18.69,18.72,1006453.0,14.583,14.6063,14.5363,14.5596,1006453.0
2016-05-13 15:00:00,18.72,18.73,18.68,18.71,913262.0,14.5596,14.5674,14.5285,14.5518,913262.0
2016-05-13 15:30:00,18.71,18.74,18.69,18.7,2626232.0,14.5518,14.5752,14.5363,14.5441,2626232.0
2016-05-16 09:30:00,18.7,19.09,18.7,18.89,1007224.0,14.5441,14.8474,14.5441,14.6918,1007224.0
2016-05-16 10:00:00,18.9,19.02,18.88,18.95,500269.0,14.6996,14.793,14.6841,14.7385,500269.0
2016-05-16 10:30:00,18.95,19.04,18.94,19.03,398726.0,14.7385,14.8085,14.7307,14.8007,398726.0
2016-05-16 11:00:00,19.03,19.06,18.99,19.02,539486.0,14.8007,14.8241,14.7696,14.793,539486.0
2016-05-16 11:30:00,19.03,19.06,19.02,19.06,321280.0,14.8007,14.8241,14.793,14.8241,321280.0
2016-05-16 12:00:00,19.05,19.08,19.01,19.04,345569.0,14.8163,14.8396,14.7852,14.8085,345569.0
2016-05-16 12:30:00,19.05,19.08,19.02,19.08,448514.0,14.8163,14.8396,14.793,14.8396,448514.0
2016-05-16 13:00:00,19.08,19.17,19.07,19.11,632030.0,14.8396,14.9096,14.8318,14.8629,632030.0
2016-05-16 13:30:00,19.11,19.15,19.09,19.14,425467.0,14.8629,14.8941,14.8474,14.8863,425467.0
2016-05-16 14:00:00,19.14,19.2,19.12,19.2,387821.0,14.8863,14.9329,14.8707,14.9329,387821.0
2016-05-16 14:30:00,19.2,19.21,19.17,19.21,483196.0,14.9329,14.9407,14.9096,14.9407,483196.0
2016-05-16 15:00:00,19.2,19.23,19.18,19.2,714676.0,14.9329,14.9563,14.9174,14.9329,714676.0
2016-05-16 15:30:00,19.2,19.22,19.16,19.21,2539789.0,14.9329,14.9485,14.9018,14.9407,2539789.0
2016-05-17 09:30:00,19.17,19.3,19.11,19.27,683179.0,14.9096,15.0107,14.8629,14.9874,683179.0
2016-05-17 10:00:00,19.27,19.27,19.14,19.2,494850.0,14.9874,14.9874,14.8863,14.9329,494850.0
2016-05-17 10:30:00,19.2,19.3,19.18,19.3,402477.0,14.9329,15.0107,14.9174,15.0107,402477.0
2016-05-17 11:00:00,19.3,19.35,19.25,19.29,618525.0,15.0107,15.0496,14.9718,15.0029,618525.0
2016-05-17 11:30:00,19.29,19.36,19.29,19.32,315435.0,15.0029,15.0574,15.0029,15.0263,315435.0
2016-05-17 12:00:00,19.32,19.33,19.22,19.25,273347.0,15.0263,15.0341,14.9485,14.9718,273347.0
2016-05-17 12:30:00,19.25,19.25,19.18,19.21,307591.0,14.9718,14.9718,14.9174,14.9407,307591.0
2016-05-17 13:00:00,19.21,19.24,19.2,19.23,268975.0,14.9407,14.9641,14.9329,14.9563,268975.0
2016-05-17 13:30:00,19.24,19.26,19.16,19.16,391637.0,14.9641,14.9796,14.9018,14.9018,391637.0
2016-05-17 14:00:00,19.16,19.17,19.03,19.09,615787.0,14.9018,14.9096,14.8007,14.8474,615787.0
2016-05-17 14:30:00,19.09,19.11,19.05,19.11,604408.0,14.8474,14.8629,14.8163,14.8629,604408.0
2016-05-17 15:00:00,19.11,19.11,19.05,19.07,936735.0,14.8629,14.8629,14.8163,14.8318,936735.0
2016-05-17 15:30:00,19.07,19.13,19.06,19.12,1344883.0,14.8318,14.8785,14.8241,14.8707,1344883.0
2016-05-18 09:30:00,19.01,19.28,19.0,19.27,609437.0,14.7852,14.9952,14.7774,14.9874,609437.0
2016-05-18 10:00:00,19.26,19.42,19.24,19.39,894696.0,14.9796,15.1041,14.9641,15.0807,894696.0
2016-05-18 10:30:00,19.38,19.39,19.21,19.21,426534.0,15.0729,15.0807,14.9407,14.9407,426534.0
2016-05-18 11:00:00,19.22,19.26,19.14,19.21,415723.0,14.9485,14.9796,14.8863,14.9407,415723.0
2016-05-18 11:30:00,19.21,19.23,19.16,19.16,235371.0,14.9407,14.9563,14.9018,14.9018,235371.0
2016-05-18 12:00:00,19.16,19.19,19.14,19.15,245175.0,14.9018,14.9252,14.8863,14.8941,245175.0
2016-05-18 12:30:00,19.15,19.2,19.15,19.2,218622.0,14.8941,14.9329,14.8941,14.9329,218622.0
2016-05-18 13:00:00,19.2,19.24,19.15,19.23,366825.0,14.9329,14.9641,14.8941,14.9563,366825.0
2016-05-18 13:30:00,19.23,19.25,19.21,19.23,425242.0,14.9563,14.9718,14.9407,14.9563,425242.0
2016-05-18 14:00:00,19.23,19.23,18.98,18.98,1170351.0,14.9563,14.9563,14.7618,14.7618,1170351.0
2016-05-18 14:30:00,18.98,19.05,18.94,19.03,442473.0,14.7618,14.8163,14.7307,14.8007,442473.0
2016-05-18 15:00:00,19.04,19.09,18.93,18.94,457775.0,14.8085,14.8474,14.723,14.7307,457775.0
2016-05-18 15:30:00,18.94,19.0,18.93,18.98,1418029.0,14.7307,14.7774,14.723,14.7618,1418029.0
2016-05-19 09:30:00,18.83,19.03,18.8,18.86,1241286.0,14.6452,14.8007,14.6218,14.6685,1241286.0
2016-05-19 10:00:00,18.86,18.88,18.79,18.83,708144.0,14.6685,14.6841,14.6141,14.6452,708144.0
2016-05-19 10:30:00,18.83,18.9,18.74,18.77,872943.0,14.6452,14.6996,14.5752,14.5985,872943.0
2016-05-19 11:00:00,18.78,18.9,18.77,18.88,555916.0,14.6063,14.6996,14.5985,14.6841,555916.0
2016-05-19 11:30:00,18.88,18.91,18.84,18.89,427168.0,14.6841,14.7074,14.653,14.6918,427168.0
2016-05-19 12:00:00,18.89,18.95,18.88,18.91,545951.0,14.6918,14.7385,14.6841,14.7074,545951.0
2016-05-19 12:30:00,18.91,18.91,18.8,18.8,354108.0,14.7074,14.7074,14.6218,14.6218,354108.0
2016-05-19 13:00:00,18.8,18.87,18.8,18.85,377068.0,14.6218,14.6763,14.6218,14.6607,377068.0
2016-05-19 13:30:00,18.86,18.91,18.85,18.87,347492.0,14.6685,14.7074,14.6607,14.6763,347492.0
2016-05-19 14:00:00,18.87,18.95,18.86,18.93,412213.0,14.6763,14.7385,14.6685,14.723,412213.0
2016-05-19 14:30:00,18.93,18.94,18.83,18.86,397068.0,14.723,14.7307,14.6452,14.6685,397068.0
2016-05-19 15:00:00,18.85,18.94,18.85,18.92,464674.0,14.6607,14.7307,14.6607,14.7152,464674.0
2016-05-19 15:30:00,18.93,18.97,18.89,18.95,1100550.0,14.723,14.7541,14.6918,14.7385,1100550.0
2016-05-20 09:30:00,19.09,19.57,19.09,19.51,2185761.0,14.8474,15.2207,14.8474,15.1741,2185761.0
2016-05-20 10:00:00,19.5,19.54,19.42,19.46,706916.0,15.1663,15.1974,15.1041,15.1352,706916.0
2016-05-20 10:30:00,19.46,19.51,19.41,19.41,517799.0,15.1352,15.1741,15.0963,15.0963,517799.0
2016-05-20 11:00:00,19.41,19.44,19.37,19.39,537909.0,15.0963,15.1196,15.0652,15.0807,537909.0
2016-05-20 11:30:00,19.4,19.42,19.38,19.39,452385.0,15.0885,15.1041,15.0729,15.0807,452385.0
2016-05-20 12:00:00,19.38,19.38,19.31,19.36,374196.0,15.0729,15.0729,15.0185,15.0574,374196.0
2016-05-20 12:30:00,19.35,19.41,19.35,19.38,245586.0,15.0496,15.0963,15.0496,15.0729,245586.0
2016-05-20 13:00:00,19.38,19.43,19.36,19.42,625889.0,15.0729,15.1118,15.0574,15.1041,625889.0
2016-05-20 13:30:00,19.41,19.43,19.39,19.41,677759.0,15.0963,15.1118,15.0807,15.0963,677759.0
2016-05-20 14:00:00,19.41,19.49,19.41,19.47,554951.0,15.0963,15.1585,15.0963,15.1429,554951.0
2016-05-20 14:30:00,19.47,19.5,19.46,19.5,488677.0,15.1429,15.1663,15.1352,15.1663,488677.0
2016-05-20 15:00:00,19.5,19.5,19.45,19.46,543166.0,15.1663,15.1663,15.1274,15.1352,543166.0
2016-05-20 15:30:00,19.47,19.52,19.45,19.51,1684778.0,15.1429,15.1818,15.1274,15.1741,1684778.0
2016-05-23 09:30:00,19.57,19.71,19.51,19.64,1238051.0,15.2207,15.3296,15.1741,15.2752,1238051.0
2016-05-23 10:00:00,19.64,19.88,19.63,19.79,1301656.0,15.2752,15.4618,15.2674,15.3918,1301656.0
2016-05-23 10:30:00,19.79,19.85,19.75,19.77,800539.0,15.3918,15.4385,15.3607,15.3763,800539.0
2016-05-23 11:00:00,19.77,19.81,19.72,19.77,662054.0,15.3763,15.4074,15.3374,15.3763,662054.0
2016-05-23 11:30:00,19.77,19.77,19.72,19.72,482935.0,15.3763,15.3763,15.3374,15.3374,482935.0
2016-05-23 12:00:00,19.72,19.82,19.72,19.8,1066725.0,15.3374,15.4152,15.3374,15.3996,1066725.0
2016-05-23 12:30:00,19.8,19.85,19.78,19.8,580008.0,15.3996,15.4385,15.384,15.3996,580008.0
2016-05-23 13:00:00,19.79,19.82,19.75,19.8,682764.0,15.3918,15.4152,15.3607,15.3996,682764.0
2016-05-23 13:30:00,19.8,19.83,19.79,19.8,392860.0,15.3996,15.4229,15.3918,15.3996,392860.0
2016-05-23 14:00:00,19.8,19.83,19.79,19.82,606375.0,15.3996,15.4229,15.3918,15.4152,606375.0
2016-05-23 14:30:00,19.81,19.87,19.8,19.8,692823.0,15.4074,15.454,15.3996,15.3996,692823.0
2016-05-23 15:00:00,19.8,19.82,19.73,19.75,985054.0,15.3996,15.4152,15.3452,15.3607,985054.0
2016-05-23 15:30:00,19.76,19.77,19.68,19.73,1820563.0,15.3685,15.3763,15.3063,15.3452,1820563.0
2016-05-24 09:30:00,19.82,19.95,19.8,19.94,617492.0,15.4152,15.5163,15.3996,15.5085,617492.0
2016-05-24 10:00:00,19.94,20.12,19.94,20.03,1047118.0,15.5085,15.6485,15.5085,15.5785,1047118.0
2016-05-24 10:30:00,20.04,20.05,19.99,19.99,452638.0,15.5863,15.594,15.5474,15.5474,452638.0
2016-05-24 11:00:00,20.0,20.06,19.96,20.0,572047.0,15.5552,15.6018,15.524,15.5552,572047.0
2016-05-24 11:30:00,20.01,20.05,19.98,20.02,324257.0,15.5629,15.594,15.5396,15.5707,324257.0
2016-05-24 12:00:00,20.02,20.07,20.01,20.06,504626.0,15.5707,15.6096,15.5629,15.6018,504626.0
2016-05-24 12:30:00,20.06,20.11,20.05,20.08,456425.0,15.6018,15.6407,15.594,15.6174,456425.0
2016-05-24 13:00:00,20.09,20.1,20.05,20.05,275348.0,15.6252,15.6329,15.594,15.594,275348.0
2016-05-24 13:30:00,20.05,20.06,20.01,20.04,348345.0,15.594,15.6018,15.5629,15.5863,348345.0
2016-05-24 14:00:00,20.04,20.06,20.0,20.04,360475.0,15.5863,15.6018,15.5552,15.5863,360475.0
2016-05-24 14:30:00,20.05,20.1,20.03,20.08,411011.0,15.594,15.6329,15.5785,15.6174,411011.0
2016-05-24 15:00:00,20.08,20.17,20.07,20.15,662245.0,15.6174,15.6874,15.6096,15.6718,662245.0
2016-05-24 15:30:00,20.14,20.15,20.08,20.1,1245161.0,15.664,15.6718,15.6174,15.6329,1245161.0
2016-05-25 09:30:00,20.17,20.24,20.09,20.1,641775.0,15.6874,15.7418,15.6252,15.6329,641775.0
2016-05-25 10:00:00,20.1,20.13,20.08,20.08,431702.0,15.6329,15.6563,15.6174,15.6174,431702.0
2016-05-25 10:30:00,20.09,20.14,20.08,20.12,604534.0,15.6252,15.664,15.6174,15.6485,604534.0
2016-05-25 11:00:00,20.13,20.15,20.02,20.04,526819.0,15.6563,15.6718,15.5707,15.5863,526819.0
2016-05-25 11:30:00,20.03,20.07,20.0,20.05,393509.0,15.5785,15.6096,15.5552,15.594,393509.0
2016-05-25 12:00:00,20.06,20.06,20.0,20.01,464724.0,15.6018,15.6018,15.5552,15.5629,464724.0
2016-05-25 12:30:00,20.0,20.09,19.99,20.08,459253.0,15.5552,15.6252,15.5474,15.6174,459253.0
2016-05-25 13:00:00,20.08,20.13,20.07,20.09,412641.0,15.6174,15.6563,15.6096,15.6252,412641.0
2016-05-25 13:30:00,20.09,20.11,20.07,20.09,291640.0,15.6252,15.6407,15.6096,15.6252,291640.0
2016-05-25 14:00:00,20.08,20.09,20.01,20.01,481472.0,15.6174,15.6252,15.5629,15.5629,481472.0
2016-05-25 14:30:00,20.02,20.02,19.95,19.96,972682.0,15.5707,15.5707,15.5163,15.524,972682.0
2016-05-25 15:00:00,19.95,20.05,19.95,20.05,671020.0,15.5163,15.594,15.5163,15.594,671020.0
2016-05-25 15:30:00,20.05,20.05,19.98,19.99,1350555.0,15.594,15.594,15.5396,15.5474,1350555.0
2016-05-26 09:30:00,19.94,20.01,19.91,19.92,590393.0,15.6125,15.6673,15.589,15.5968,590393.0
2016-05-26 10:00:00,19.93,19.99,19.92,19.95,479743.0,15.6047,15.6516,15.5968,15.6203,479743.0
2016-05-26 10:30:00,19.96,20.02,19.93,20.0,571132.0,15.6282,15.6751,15.6047,15.6595,571132.0
2016-05-26 11:00:00,20.0,20.04,19.99,20.0,332268.0,15.6595,15.6908,15.6516,15.6595,332268.0
2016-05-26 11:30:00,20.0,20.01,19.97,20.01,328484.0,15.6595,15.6673,15.636,15.6673,328484.0
2016-05-26 12:00:00,20.01,20.02,19.97,19.99,335533.0,15.6673,15.6751,15.636,15.6516,335533.0
2016-05-26 12:30:00,20.0,20.01,19.98,20.0,436847.0,15.6595,15.6673,15.6438,15.6595,436847.0
2016-05-26 13:00:00,20.0,20.04,19.99,20.03,316981.0,15.6595,15.6908,15.6516,15.683,316981.0
2016-05-26 13:30:00,20.03,20.06,20.02,20.04,476823.0,15.683,15.7065,15.6751,15.6908,476823.0
2016-05-26 14:00:00,20.04,20.1,20.03,20.07,628434.0,15.6908,15.7378,15.683,15.7143,628434.0
2016-05-26 14:30:00,20.07,20.12,20.06,20.1,667346.0,15.7143,15.7534,15.7065,15.7378,667346.0
2016-05-26 15:00:00,20.1,20.15,20.09,20.13,614275.0,15.7378,15.7769,15.7299,15.7613,614275.0
2016-05-26 15:30:00,20.13,20.14,20.11,20.13,787324.0,15.7613,15.7691,15.7456,15.7613,787324.0
2016-05-27 09:30:00,20.07,20.15,20.01,20.14,1091837.0,15.7143,15.7769,15.6673,15.7691,1091837.0
2016-05-27 10:00:00,20.14,20.18,20.1,20.14,504875.0,15.7691,15.8004,15.7378,15.7691,504875.0
2016-05-27 10:30:00,20.14,20.2,20.14,20.18,330885.0,15.7691,15.8161,15.7691,15.8004,330885.0
2016-05-27 11:00:00,20.18,20.2,20.11,20.2,819466.0,15.8004,15.8161,15.7456,15.8161,819466.0
2016-05-27 11:30:00,20.2,20.27,20.18,20.25,503284.0,15.8161,15.8709,15.8004,15.8552,503284.0
2016-05-27 12:00:00,20.25,20.32,20.21,20.31,762820.0,15.8552,15.91,15.8239,15.9022,762820.0
2016-05-27 12:30:00,20.31,20.35,20.3,20.35,601952.0,15.9022,15.9335,15.8944,15.9335,601952.0
2016-05-27 13:00:00,20.35,20.36,20.27,20.29,683449.0,15.9335,15.9413,15.8709,15.8865,683449.0
2016-05-27 13:30:00,20.29,20.32,20.23,20.3,1041750.0,15.8865,15.91,15.8396,15.8944,1041750.0
2016-05-27 14:00:00,20.3,20.34,20.29,20.3,418936.0,15.8944,15.9257,15.8865,15.8944,418936.0
2016-05-27 14:30:00,20.3,20.38,20.29,20.35,581570.0,15.8944,15.957,15.8865,15.9335,581570.0
2016-05-27 15:00:00,20.35,20.45,20.34,20.45,1377001.0,15.9335,16.0118,15.9257,16.0118,1377001.0
2016-05-27 15:30:00,20.45,20.51,20.43,20.5,2934833.0,16.0118,16.0588,15.9962,16.051,2934833.0
2016-05-31 09:30:00,20.46,20.75,20.45,20.75,910386.0,16.0196,16.2467,16.0118,16.2467,910386.0
2016-05-31 10:00:00,20.75,20.87,20.74,20.87,1645886.0,16.2467,16.3407,16.2389,16.3407,1645886.0
2016-05-31 10:30:00,20.87,20.89,20.74,20.82,978587.0,16.3407,16.3563,16.2389,16.3015,978587.0
2016-05-31 11:00:00,20.81,20.82,20.74,20.75,755064.0,16.2937,16.3015,16.2389,16.2467,755064.0
2016-05-31 11:30:00,20.74,20.79,20.74,20.77,544757.0,16.2389,16.278,16.2389,16.2624,544757.0
2016-05-31 12:00:00,20.77,20.82,20.76,20.78,566545.0,16.2624,16.3015,16.2545,16.2702,566545.0
2016-05-31 12:30:00,20.79,20.82,20.78,20.8,308904.0,16.278,16.3015,16.2702,16.2859,308904.0
2016-05-31 13:00:00,20.8,20.87,20.79,20.85,450110.0,16.2859,16.3407,16.278,16.325,450110.0
2016-05-31 13:30:00,20.86,20.95,20.85,20.94,607677.0,16.3328,16.4033,16.325,16.3955,607677.0
2016-05-31 14:00:00,20.94,20.95,20.79,20.79,842427.0,16.3955,16.4033,16.278,16.278,842427.0
2016-05-31 14:30:00,20.8,20.82,20.78,20.8,528786.0,16.2859,16.3015,16.2702,16.2859,528786.0
2016-05-31 15:00:00,20.8,20.86,20.78,20.85,834384.0,16.2859,16.3328,16.2702,16.325,834384.0
2016-05-31 15:30:00,20.85,20.91,20.84,20.89,2829139.0,16.325,16.372,16.3172,16.3563,2829139.0
2016-06-01 09:30:00,20.69,20.73,20.54,20.66,1036977.0,16.1997,16.231,16.0823,16.1762,1036977.0
2016-06-01 10:00:00,20.66,20.88,20.66,20.78,909608.0,16.1762,16.3485,16.1762,16.2702,909608.0
2016-06-01 10:30:00,20.79,20.8,20.71,20.72,808531.0,16.278,16.2859,16.2154,16.2232,808531.0
2016-06-01 11:00:00,20.72,20.75,20.68,20.7,501860.0,16.2232,16.2467,16.1919,16.2076,501860.0
2016-06-01 11:30:00,20.7,20.73,20.65,20.7,404276.0,16.2076,16.231,16.1684,16.2076,404276.0
2016-06-01 12:00:00,20.7,20.74,20.69,20.73,243680.0,16.2076,16.2389,16.1997,16.231,243680.0
2016-06-01 12:30:00,20.73,20.81,20.73,20.78,289755.0,16.231,16.2937,16.231,16.2702,289755.0
2016-06-01 13:00:00,20.77,20.83,20.77,20.79,300838.0,16.2624,16.3093,16.2624,16.278,300838.0
2016-06-01 13:30:00,20.79,20.83,20.76,20.79,290159.0,16.278,16.3093,16.2545,16.278,290159.0
2016-06-01 14:00:00,20.79,20.85,20.76,20.81,334108.0,16.278,16.325,16.2545,16.2937,334108.0
2016-06-01 14:30:00,20.82,20.85,20.8,20.84,308557.0,16.3015,16.325,16.2859,16.3172,308557.0
2016-06-01 15:00:00,20.84,20.84,20.8,20.8,384563.0,16.3172,16.3172,16.2859,16.2859,384563.0
2016-06-01 15:30:00,20.8,20.81,20.77,20.78,777772.0,16.2859,16.2937,16.2624,16.2702,777772.0
2016-06-02 09:30:00,20.77,20.91,20.73,20.89,1246166.0,16.2624,16.372,16.231,16.3563,1246166.0
2016-06-02 10:00:00,20.89,21.01,20.89,20.93,824627.0,16.3563,16.4503,16.3563,16.3876,824627.0
2016-06-02 10:30:00,20.93,21.01,20.9,20.98,691229.0,16.3876,16.4503,16.3641,16.4268,691229.0
2016-06-02 11:00:00,20.98,21.01,20.92,20.94,435258.0,16.4268,16.4503,16.3798,16.3955,435258.0
2016-06-02 11:30:00,20.94,21.0,20.94,21.0,582622.0,16.3955,16.4424,16.3955,16.4424,582622.0
2016-06-02 12:00:00,21.0,21.05,20.99,21.04,402881.0,16.4424,16.4816,16.4346,16.4738,402881.0
2016-06-02 12:30:00,21.03,21.08,21.0,21.07,385653.0,16.4659,16.5051,16.4424,16.4973,385653.0
2016-06-02 13:00:00,21.06,21.09,21.04,21.05,637733.0,16.4894,16.5129,16.4738,16.4816,637733.0
2016-06-02 13:30:00,21.05,21.09,21.02,21.06,513885.0,16.4816,16.5129,16.4581,16.4894,513885.0
2016-06-02 14:00:00,21.07,21.14,21.06,21.1,758234.0,16.4973,16.5521,16.4894,16.5207,758234.0
2016-06-02 14:30:00,21.11,21.19,21.09,21.17,668159.0,16.5286,16.5912,16.5129,16.5756,668159.0
2016-06-02 15:00:00,21.17,21.18,21.11,21.16,761368.0,16.5756,16.5834,16.5286,16.5677,761368.0
2016-06-02 15:30:00,21.16,21.17,21.12,21.15,1148602.0,16.5677,16.5756,16.5364,16.5599,1148602.0
2016-06-03 09:30:00,20.99,21.05,20.89,20.93,764172.0,16.4346,16.4816,16.3563,16.3876,764172.0
2016-06-03 10:00:00,20.92,20.92,20.77,20.82,877467.0,16.3798,16.3798,16.2624,16.3015,877467.0
2016-06-03 10:30:00,20.82,20.96,20.81,20.95,876789.0,16.3015,16.4111,16.2937,16.4033,876789.0
2016-06-03 11:00:00,20.95,21.02,20.94,20.97,467181.0,16.4033,16.4581,16.3955,16.419,467181.0
2016-06-03 11:30:00,20.97,21.05,20.96,21.04,260048.0,16.419,16.4816,16.4111,16.4738,260048.0
2016-06-03 12:00:00,21.04,21.09,21.04,21.07,391237.0,16.4738,16.5129,16.4738,16.4973,391237.0
2016-06-03 12:30:00,21.06,21.07,21.0,21.0,182960.0,16.4894,16.4973,16.4424,16.4424,182960.0
2016-06-03 13:00:00,21.0,21.08,21.0,21.05,217994.0,16.4424,16.5051,16.4424,16.4816,217994.0
2016-06-03 13:30:00,21.05,21.09,21.04,21.07,223476.0,16.4816,16.5129,16.4738,16.4973,223476.0
2016-06-03 14:00:00,21.07,21.1,21.05,21.1,310018.0,16.4973,16.5207,16.4816,16.5207,310018.0
2016-06-03 14:30:00,21.1,21.13,21.09,21.1,381630.0,16.5207,16.5442,16.5129,16.5207,381630.0
2016-06-03 15:00:00,21.1,21.12,21.09,21.09,399264.0,16.5207,16.5364,16.5129,16.5129,399264.0
2016-06-03 15:30:00,21.09,21.12,21.07,21.08,914191.0,16.5129,16.5364,16.4973,16.5051,914191.0
2016-06-06 09:30:00,21.16,21.3,21.0,21.2,673468.0,16.5677,16.6773,16.4424,16.599,673468.0
2016-06-06 10:00:00,21.2,21.21,21.08,21.1,573335.0,16.599,16.6069,16.5051,16.5207,573335.0
2016-06-06 10:30:00,21.09,21.15,21.08,21.12,661767.0,16.5129,16.5599,16.5051,16.5364,661767.0
2016-06-06 11:00:00,21.12,21.16,21.08,21.11,383263.0,16.5364,16.5677,16.5051,16.5286,383263.0
2016-06-06 11:30:00,21.1,21.16,21.1,21.11,240902.0,16.5207,16.5677,16.5207,16.5286,240902.0
2016-06-06 12:00:00,21.11,21.15,21.1,21.14,290292.0,16.5286,16.5599,16.5207,16.5521,290292.0
2016-06-06 12:30:00,21.14,21.16,21.05,21.12,350164.0,16.5521,16.5677,16.4816,16.5364,350164.0
2016-06-06 13:00:00,21.12,21.19,21.11,21.16,293305.0,16.5364,16.5912,16.5286,16.5677,293305.0
2016-06-06 13:30:00,21.17,21.2,21.16,21.18,275592.0,16.5756,16.599,16.5677,16.5834,275592.0
2016-06-06 14:00:00,21.18,21.23,21.17,21.21,377558.0,16.5834,16.6225,16.5756,16.6069,377558.0
2016-06-06 14:30:00,21.22,21.24,21.19,21.19,337058.0,16.6147,16.6304,16.5912,16.5912,337058.0
2016-06-06 15:00:00,21.19,21.2,21.12,21.12,629268.0,16.5912,16.599,16.5364,16.5364,629268.0
2016-06-06 15:30:00,21.12,21.13,21.06,21.07,1831019.0,16.5364,16.5442,16.4894,16.4973,1831019.0
2016-06-07 09:30:00,21.1,21.3,21.06,21.28,800010.0,16.5207,16.6773,16.4894,16.6617,800010.0
2016-06-07 10:00:00,21.28,21.29,21.19,21.22,761102.0,16.6617,16.6695,16.5912,16.6147,761102.0
2016-06-07 10:30:00,21.23,21.25,21.15,21.17,443544.0,16.6225,16.6382,16.5599,16.5756,443544.0
2016-06-07 11:00:00,21.18,21.22,21.16,21.18,409861.0,16.5834,16.6147,16.5677,16.5834,409861.0
2016-06-07 11:30:00,21.18,21.21,21.16,21.18,679977.0,16.5834,16.6069,16.5677,16.5834,679977.0
2016-06-07 12:00:00,21.18,21.19,21.16,21.16,551409.0,16.5834,16.5912,16.5677,16.5677,551409.0
2016-06-07 12:30:00,21.17,21.18,21.12,21.15,550094.0,16.5756,16.5834,16.5364,16.5599,550094.0
2016-06-07 13:00:00,21.15,21.22,21.14,21.2,797016.0,16.5599,16.6147,16.5521,16.599,797016.0
2016-06-07 13:30:00,21.21,21.21,21.16,21.17,542343.0,16.6069,16.6069,16.5677,16.5756,542343.0
2016-06-07 14:00:00,21.17,21.2,21.16,21.16,625333.0,16.5756,16.599,16.5677,16.5677,625333.0
2016-06-07 14:30:00,21.16,21.2,21.15,21.17,861196.0,16.5677,16.599,16.5599,16.5756,861196.0
2016-06-07 15:00:00,21.16,21.18,21.09,21.12,918154.0,16.5677,16.5834,16.5129,16.5364,918154.0
2016-06-07 15:30:00,21.12,21.14,21.09,21.1,1265690.0,16.5364,16.5521,16.5129,16.5207,1265690.0
2016-06-08 09:30:00,21.1,21.15,21.06,21.09,475358.0,16.5207,16.5599,16.4894,16.5129,475358.0
2016-06-08 10:00:00,21.09,21.11,21.03,21.05,475978.0,16.5129,16.5286,16.4659,16.4816,475978.0
2016-06-08 10:30:00,21.05,21.08,20.97,20.98,583115.0,16.4816,16.5051,16.419,16.4268,583115.0
2016-06-08 11:00:00,20.97,20.99,20.92,20.96,519004.0,16.419,16.4346,16.3798,16.4111,519004.0
2016-06-08 11:30:00,20.96,21.02,20.95,20.97,333355.0,16.4111,16.4581,16.4033,16.419,333355.0
2016-06-08 12:00:00,20.97,21.04,20.97,21.0,312806.0,16.419,16.4738,16.419,16.4424,312806.0
2016-06-08 12:30:00,21.0,21.01,20.96,20.97,456390.0,16.4424,16.4503,16.4111,16.419,456390.0
2016-06-08 13:00:00,20.98,20.99,20.92,20.93,557253.0,16.4268,16.4346,16.3798,16.3876,557253.0
2016-06-08 13:30:00,20.93,20.94,20.85,20.93,1139902.0,16.3876,16.3955,16.325,16.3876,1139902.0
2016-06-08 14:00:00,20.93,20.97,20.9,20.97,513739.0,16.3876,16.419,16.3641,16.419,513739.0
2016-06-08 14:30:00,20.96,21.01,20.95,21.0,531378.0,16.4111,16.4503,16.4033,16.4424,531378.0
2016-06-08 15:00:00,21.0,21.02,20.96,21.0,553522.0,16.4424,16.4581,16.4111,16.4424,553522.0
2016-06-08 15:30:00,21.0,21.01,20.97,20.97,824086.0,16.4424,16.4503,16.419,16.419,824086.0
2016-06-09 09:30:00,20.87,20.97,20.68,20.96,715998.0,16.3407,16.419,16.1919,16.4111,715998.0
2016-06-09 10:00:00,20.95,20.95,20.83,20.86,385274.0,16.4033,16.4033,16.3093,16.3328,385274.0
2016-06-09 10:30:00,20.86,20.88,20.8,20.81,698855.0,16.3328,16.3485,16.2859,16.2937,698855.0
2016-06-09 11:00:00,20.81,20.89,20.8,20.88,781188.0,16.2937,16.3563,16.2859,16.3485,781188.0
2016-06-09 11:30:00,20.87,20.88,20.83,20.85,470705.0,16.3407,16.3485,16.3093,16.325,470705.0
2016-06-09 12:00:00,20.85,20.92,20.84,20.91,314145.0,16.325,16.3798,16.3172,16.372,314145.0
2016-06-09 12:30:00,20.9,20.99,20.9,20.96,359726.0,16.3641,16.4346,16.3641,16.4111,359726.0
2016-06-09 13:00:00,20.96,21.04,20.96,21.03,293175.0,16.4111,16.4738,16.4111,16.4659,293175.0
2016-06-09 13:30:00,21.03,21.07,21.01,21.04,818765.0,16.4659,16.4973,16.4503,16.4738,818765.0
2016-06-09 14:00:00,21.04,21.04,20.97,21.0,497747.0,16.4738,16.4738,16.419,16.4424,497747.0
2016-06-09 14:30:00,21.01,21.06,20.98,21.03,469501.0,16.4503,16.4894,16.4268,16.4659,469501.0
2016-06-09 15:00:00,21.03,21.05,21.01,21.05,422537.0,16.4659,16.4816,16.4503,16.4816,422537.0
2016-06-09 15:30:00,21.05,21.06,21.03,21.03,934161.0,16.4816,16.4894,16.4659,16.4659,934161.0
2016-06-10 09:30:00,20.41,20.53,20.13,20.39,2428305.0,15.9805,16.0744,15.7613,15.9648,2428305.0
2016-06-10 10:00:00,20.39,20.52,20.37,20.48,983386.0,15.9648,16.0666,15.9492,16.0353,983386.0
2016-06-10 10:30:00,20.49,20.58,20.47,20.52,593618.0,16.0431,16.1136,16.0275,16.0666,593618.0
2016-06-10 11:00:00,20.51,20.6,20.49,20.5,602611.0,16.0588,16.1293,16.0431,16.051,602611.0
2016-06-10 11:30:00,20.51,20.53,20.45,20.51,373830.0,16.0588,16.0744,16.0118,16.0588,373830.0
2016-06-10 12:00:00,20.52,20.56,20.48,20.54,411766.0,16.0666,16.0979,16.0353,16.0823,411766.0
2016-06-10 12:30:00,20.54,20.58,20.51,20.54,356174.0,16.0823,16.1136,16.0588,16.0823,356174.0
2016-06-10 13:00:00,20.53,20.58,20.5,20.55,356982.0,16.0744,16.1136,16.051,16.0901,356982.0
2016-06-10 13:30:00,20.54,20.55,20.45,20.48,487403.0,16.0823,16.0901,16.0118,16.0353,487403.0
2016-06-10 14:00:00,20.49,20.5,20.45,20.47,560046.0,16.0431,16.051,16.0118,16.0275,560046.0
2016-06-10 14:30:00,20.47,20.51,20.45,20.46,471283.0,16.0275,16.0588,16.0118,16.0196,471283.0
2016-06-10 15:00:00,20.47,20.49,20.43,20.47,772590.0,16.0275,16.0431,15.9962,16.0275,772590.0
2016-06-10 15:30:00,20.47,20.54,20.46,20.53,1459047.0,16.0275,16.0823,16.0196,16.0744,1459047.0
2016-06-13 09:30:00,20.37,20.49,20.33,20.38,1033584.0,15.9492,16.0431,15.9179,15.957,1033584.0
2016-06-13 10:00:00,20.38,20.48,20.3,20.47,795544.0,15.957,16.0353,15.8944,16.0275,795544.0
2016-06-13 10:30:00,20.46,20.5,20.4,20.41,630594.0,16.0196,16.051,15.9727,15.9805,630594.0
2016-06-13 11:00:00,20.41,20.46,20.4,20.44,569902.0,15.9805,16.0196,15.9727,16.004,569902.0
2016-06-13 11:30:00,20.45,20.45,20.41,20.43,425476.0,16.0118,16.0118,15.9805,15.9962,425476.0
2016-06-13 12:00:00,20.43,20.49,20.42,20.48,360632.0,15.9962,16.0431,15.9883,16.0353,360632.0
2016-06-13 12:30:00,20.48,20.49,20.44,20.48,315022.0,16.0353,16.0431,16.004,16.0353,315022.0
2016-06-13 13:00:00,20.48,20.51,20.46,20.51,267613.0,16.0353,16.0588,16.0196,16.0588,267613.0
2016-06-13 13:30:00,20.51,20.51,20.39,20.39,607132.0,16.0588,16.0588,15.9648,15.9648,607132.0
2016-06-13 14:00:00,20.39,20.44,20.35,20.35,399794.0,15.9648,16.004,15.9335,15.9335,399794.0
2016-06-13 14:30:00,20.36,20.43,20.35,20.35,412552.0,15.9413,15.9962,15.9335,15.9335,412552.0
2016-06-13 15:00:00,20.35,20.37,20.28,20.3,609016.0,15.9335,15.9492,15.8787,15.8944,609016.0
2016-06-13 15:30:00,20.3,20.32,20.22,20.25,1783894.0,15.8944,15.91,15.8317,15.8552,1783894.0
2016-06-14 09:30:00,20.18,20.45,20.14,20.31,484875.0,15.8004,16.0118,15.7691,15.9022,484875.0
2016-06-14 10:00:00,20.32,20.34,20.23,20.26,399979.0,15.91,15.9257,15.8396,15.863,399979.0
2016-06-14 10:30:00,20.26,20.28,20.18,20.2,403236.0,15.863,15.8787,15.8004,15.8161,403236.0
2016-06-14 11:00:00,20.19,20.22,20.14,20.17,301506.0,15.8082,15.8317,15.7691,15.7926,301506.0
2016-06-14 11:30:00,20.17,20.22,20.15,20.19,342751.0,15.7926,15.8317,15.7769,15.8082,342751.0
2016-06-14 12:00:00,20.2,20.25,20.15,20.23,244715.0,15.8161,15.8552,15.7769,15.8396,244715.0
2016-06-14 12:30:00,20.24,20.25,20.21,20.21,192224.0,15.8474,15.8552,15.8239,15.8239,192224.0
2016-06-14 13:00:00,20.21,20.25,20.19,20.23,209835.0,15.8239,15.8552,15.8082,15.8396,209835.0
2016-06-14 13:30:00,20.23,20.27,20.22,20.22,193689.0,15.8396,15.8709,15.8317,15.8317,193689.0
2016-06-14 14:00:00,20.22,20.28,20.21,20.27,261502.0,15.8317,15.8787,15.8239,15.8709,261502.0
2016-06-14 14:30:00,20.26,20.27,20.2,20.21,254731.0,15.863,15.8709,15.8161,15.8239,254731.0
2016-06-14 15:00:00,20.21,20.31,20.18,20.3,430921.0,15.8239,15.9022,15.8004,15.8944,430921.0
2016-06-14 15:30:00,20.3,20.31,20.25,20.28,1111258.0,15.8944,15.9022,15.8552,15.8787,1111258.0
2016-06-15 09:30:00,20.42,20.44,20.22,20.26,465302.0,15.9883,16.004,15.8317,15.863,465302.0
2016-06-15 10:00:00,20.25,20.37,20.25,20.35,513970.0,15.8552,15.9492,15.8552,15.9335,513970.0
2016-06-15 10:30:00,20.35,20.38,20.33,20.35,250106.0,15.9335,15.957,15.9179,15.9335,250106.0
2016-06-15 11:00:00,20.34,20.37,20.3,20.3,296468.0,15.9257,15.9492,15.8944,15.8944,296468.0
2016-06-15 11:30:00,20.3,20.34,20.25,20.33,293423.0,15.8944,15.9257,15.8552,15.9179,293423.0
2016-06-15 12:00:00,20.33,20.33,20.28,20.3,162853.0,15.9179,15.9179,15.8787,15.8944,162853.0
2016-06-15 12:30:00,20.31,20.33,20.27,20.27,155796.0,15.9022,15.9179,15.8709,15.8709,155796.0
2016-06-15 13:00:00,20.28,20.3,20.25,20.29,209243.0,15.8787,15.8944,15.8552,15.8865,209243.0
2016-06-15 13:30:00,20.29,20.32,20.29,20.32,175860.0,15.8865,15.91,15.8865,15.91,175860.0
2016-06-15 14:00:00,20.32,20.38,20.28,20.3,303466.0,15.91,15.957,15.8787,15.8944,303466.0
2016-06-15 14:30:00,20.3,20.36,20.28,20.34,269853.0,15.8944,15.9413,15.8787,15.9257,269853.0
2016-06-15 15:00:00,20.34,20.37,20.32,20.33,291675.0,15.9257,15.9492,15.91,15.9179,291675.0
2016-06-15 15:30:00,20.33,20.34,20.18,20.21,921281.0,15.9179,15.9257,15.8004,15.8239,921281.0
2016-06-16 09:30:00,20.04,20.09,19.92,20.02,492148.0,15.6908,15.7299,15.5968,15.6751,492148.0
2016-06-16 10:00:00,20.02,20.05,19.98,20.01,352382.0,15.6751,15.6986,15.6438,15.6673,352382.0
2016-06-16 10:30:00,20.01,20.01,19.94,19.99,312900.0,15.6673,15.6673,15.6125,15.6516,312900.0
2016-06-16 11:00:00,19.99,20.05,19.98,20.04,270174.0,15.6516,15.6986,15.6438,15.6908,270174.0
2016-06-16 11:30:00,20.04,20.06,19.95,19.97,316180.0,15.6908,15.7065,15.6203,15.636,316180.0
2016-06-16 12:00:00,19.97,20.02,19.95,20.01,418175.0,15.636,15.6751,15.6203,15.6673,418175.0
2016-06-16 12:30:00,20.01,20.09,20.0,20.04,371460.0,15.6673,15.7299,15.6595,15.6908,371460.0
2016-06-16 13:00:00,20.04,20.11,20.03,20.07,288728.0,15.6908,15.7456,15.683,15.7143,288728.0
2016-06-16 13:30:00,20.07,20.1,20.0,20.01,299945.0,15.7143,15.7378,15.6595,15.6673,299945.0
2016-06-16 14:00:00,20.01,20.07,20.01,20.05,686561.0,15.6673,15.7143,15.6673,15.6986,686561.0
2016-06-16 14:30:00,20.05,20.14,20.05,20.1,312087.0,15.6986,15.7691,15.6986,15.7378,312087.0
2016-06-16 15:00:00,20.1,20.18,20.1,20.17,448853.0,15.7378,15.8004,15.7378,15.7926,448853.0
2016-06-16 15:30:00,20.16,20.18,20.1,20.12,1483881.0,15.7847,15.8004,15.7378,15.7534,1483881.0
2016-06-17 09:30:00,20.06,20.22,20.05,20.2,1115315.0,15.7065,15.8317,15.6986,15.8161,1115315.0
2016-06-17 10:00:00,20.2,20.33,20.14,20.29,647721.0,15.8161,15.9179,15.7691,15.8865,647721.0
2016-06-17 10:30:00,20.29,20.39,20.25,20.35,535678.0,15.8865,15.9648,15.8552,15.9335,535678.0
2016-06-17 11:00:00,20.34,20.35,20.18,20.19,277478.0,15.9257,15.9335,15.8004,15.8082,277478.0
2016-06-17 11:30:00,20.19,20.23,20.17,20.19,215046.0,15.8082,15.8396,15.7926,15.8082,215046.0
2016-06-17 12:00:00,20.19,20.26,20.18,20.23,175692.0,15.8082,15.863,15.8004,15.8396,175692.0
2016-06-17 12:30:00,20.23,20.24,20.16,20.19,272390.0,15.8396,15.8474,15.7847,15.8082,272390.0
2016-06-17 13:00:00,20.2,20.27,20.15,20.23,209934.0,15.8161,15.8709,15.7769,15.8396,209934.0
2016-06-17 13:30:00,20.24,20.28,20.23,20.27,224101.0,15.8474,15.8787,15.8396,15.8709,224101.0
2016-06-17 14:00:00,20.27,20.3,20.23,20.28,336767.0,15.8709,15.8944,15.8396,15.8787,336767.0
2016-06-17 14:30:00,20.28,20.32,20.28,20.28,342989.0,15.8787,15.91,15.8787,15.8787,342989.0
2016-06-17 15:00:00,20.28,20.29,20.23,20.27,432507.0,15.8787,15.8865,15.8396,15.8709,432507.0
2016-06-17 15:30:00,20.27,20.33,20.26,20.29,1442568.0,15.8709,15.9179,15.863,15.8865,1442568.0
2016-06-20 09:30:00,20.66,20.71,20.53,20.58,908864.0,16.1762,16.2154,16.0744,16.1136,908864.0
2016-06-20 10:00:00,20.59,20.67,20.58,20.66,410590.0,16.1214,16.1841,16.1136,16.1762,410590.0
2016-06-20 10:30:00,20.66,20.66,20.61,20.62,277409.0,16.1762,16.1762,16.1371,16.1449,277409.0
2016-06-20 11:00:00,20.62,20.63,20.57,20.59,292636.0,16.1449,16.1527,16.1058,16.1214,292636.0
2016-06-20 11:30:00,20.59,20.6,20.53,20.58,316056.0,16.1214,16.1293,16.0744,16.1136,316056.0
2016-06-20 12:00:00,20.59,20.59,20.54,20.57,188817.0,16.1214,16.1214,16.0823,16.1058,188817.0
2016-06-20 12:30:00,20.57,20.6,20.56,20.59,217731.0,16.1058,16.1293,16.0979,16.1214,217731.0
2016-06-20 13:00:00,20.59,20.61,20.5,20.5,671739.0,16.1214,16.1371,16.051,16.051,671739.0
2016-06-20 13:30:00,20.51,20.55,20.5,20.53,227575.0,16.0588,16.0901,16.051,16.0744,227575.0
2016-06-20 14:00:00,20.54,20.54,20.47,20.5,314184.0,16.0823,16.0823,16.0275,16.051,314184.0
2016-06-20 14:30:00,20.49,20.53,20.46,20.53,253543.0,16.0431,16.0744,16.0196,16.0744,253543.0
2016-06-20 15:00:00,20.53,20.54,20.47,20.48,386276.0,16.0744,16.0823,16.0275,16.0353,386276.0
2016-06-20 15:30:00,20.48,20.49,20.42,20.44,828538.0,16.0353,16.0431,15.9883,16.004,828538.0
2016-06-21 09:30:00,20.46,20.5,20.4,20.43,443054.0,16.0196,16.051,15.9727,15.9962,443054.0
2016-06-21 10:00:00,20.43,20.48,20.37,20.42,369108.0,15.9962,16.0353,15.9492,15.9883,369108.0
2016-06-21 10:30:00,20.42,20.47,20.41,20.42,227332.0,15.9883,16.0275,15.9805,15.9883,227332.0
2016-06-21 11:00:00,20.42,20.49,20.42,20.45,296915.0,15.9883,16.0431,15.9883,16.0118,296915.0
2016-06-21 11:30:00,20.45,20.46,20.4,20.42,140295.0,16.0118,16.0196,15.9727,15.9883,140295.0
2016-06-21 12:00:00,20.42,20.45,20.4,20.44,204136.0,15.9883,16.0118,15.9727,16.004,204136.0
2016-06-21 12:30:00,20.44,20.45,20.4,20.42,110769.0,16.004,16.0118,15.9727,15.9883,110769.0
2016-06-21 13:00:00,20.41,20.45,20.41,20.42,191124.0,15.9805,16.0118,15.9805,15.9883,191124.0
2016-06-21 13:30:00,20.42,20.44,20.38,20.38,254824.0,15.9883,16.004,15.957,15.957,254824.0
2016-06-21 14:00:00,20.39,20.41,20.37,20.39,386970.0,15.9648,15.9805,15.9492,15.9648,386970.0
2016-06-21 14:30:00,20.4,20.43,20.39,20.39,513546.0,15.9727,15.9962,15.9648,15.9648,513546.0
2016-06-21 15:00:00,20.39,20.41,20.37,20.4,455200.0,15.9648,15.9805,15.9492,15.9727,455200.0
2016-06-21 15:30:00,20.4,20.41,20.34,20.36,1252069.0,15.9727,15.9805,15.9257,15.9413,1252069.0
2016-06-22 09:30:00,20.47,20.63,20.42,20.62,476748.0,16.0275,16.1527,15.9883,16.1449,476748.0
2016-06-22 10:00:00,20.61,20.68,20.61,20.68,539917.0,16.1371,16.1919,16.1371,16.1919,539917.0
2016-06-22 10:30:00,20.67,20.73,20.64,20.73,388519.0,16.1841,16.231,16.1606,16.231,388519.0
2016-06-22 11:00:00,20.73,20.81,20.72,20.8,500989.0,16.231,16.2937,16.2232,16.2859,500989.0
2016-06-22 11:30:00,20.8,20.83,20.75,20.83,424838.0,16.2859,16.3093,16.2467,16.3093,424838.0
2016-06-22 12:00:00,20.82,20.84,20.79,20.8,501099.0,16.3015,16.3172,16.278,16.2859,501099.0
2016-06-22 12:30:00,20.8,20.81,20.69,20.71,519537.0,16.2859,16.2937,16.1997,16.2154,519537.0
2016-06-22 13:00:00,20.71,20.71,20.61,20.67,277623.0,16.2154,16.2154,16.1371,16.1841,277623.0
2016-06-22 13:30:00,20.67,20.7,20.66,20.68,290115.0,16.1841,16.2076,16.1762,16.1919,290115.0
2016-06-22 14:00:00,20.68,20.72,20.65,20.71,787106.0,16.1919,16.2232,16.1684,16.2154,787106.0
2016-06-22 14:30:00,20.71,20.71,20.65,20.67,292317.0,16.2154,16.2154,16.1684,16.1841,292317.0
2016-06-22 15:00:00,20.67,20.69,20.61,20.62,463929.0,16.1841,16.1997,16.1371,16.1449,463929.0
2016-06-22 15:30:00,20.62,20.62,20.55,20.55,1613607.0,16.1449,16.1449,16.0901,16.0901,1613607.0
2016-06-23 09:30:00,20.79,20.9,20.71,20.72,592737.0,16.278,16.3641,16.2154,16.2232,592737.0
2016-06-23 10:00:00,20.73,20.76,20.63,20.63,485177.0,16.231,16.2545,16.1527,16.1527,485177.0
2016-06-23 10:30:00,20.64,20.66,20.59,20.64,357570.0,16.1606,16.1762,16.1214,16.1606,357570.0
2016-06-23 11:00:00,20.64,20.73,20.64,20.72,628394.0,16.1606,16.231,16.1606,16.2232,628394.0
2016-06-23 11:30:00,20.72,20.74,20.69,20.7,456361.0,16.2232,16.2389,16.1997,16.2076,456361.0
2016-06-23 12:00:00,20.7,20.71,20.68,20.69,264526.0,16.2076,16.2154,16.1919,16.1997,264526.0
2016-06-23 12:30:00,20.7,20.7,20.66,20.69,271006.0,16.2076,16.2076,16.1762,16.1997,271006.0
2016-06-23 13:00:00,20.69,20.75,20.68,20.74,259432.0,16.1997,16.2467,16.1919,16.2389,259432.0
2016-06-23 13:30:00,20.73,20.78,20.72,20.76,236274.0,16.231,16.2702,16.2232,16.2545,236274.0
2016-06-23 14:00:00,20.77,20.77,20.72,20.73,282255.0,16.2624,16.2624,16.2232,16.231,282255.0
2016-06-23 14:30:00,20.73,20.76,20.72,20.75,302384.0,16.231,16.2545,16.2232,16.2467,302384.0
2016-06-23 15:00:00,20.75,20.77,20.74,20.76,261461.0,16.2467,16.2624,16.2389,16.2545,261461.0
2016-06-23 15:30:00,20.77,20.79,20.76,20.79,1317520.0,16.2624,16.278,16.2545,16.278,1317520.0
2016-06-24 09:30:00,20.06,20.27,20.0,20.15,1525420.0,15.7065,15.8709,15.6595,15.7769,1525420.0
2016-06-24 10:00:00,20.15,20.32,20.06,20.11,811113.0,15.7769,15.91,15.7065,15.7456,811113.0
2016-06-24 10:30:00,20.11,20.15,20.05,20.05,500545.0,15.7456,15.7769,15.6986,15.6986,500545.0
2016-06-24 11:00:00,20.06,20.08,19.96,20.02,390207.0,15.7065,15.7221,15.6282,15.6751,390207.0
2016-06-24 11:30:00,20.02,20.05,19.98,19.99,403914.0,15.6751,15.6986,15.6438,15.6516,403914.0
2016-06-24 12:00:00,19.99,20.0,19.88,19.92,521947.0,15.6516,15.6595,15.5655,15.5968,521947.0
2016-06-24 12:30:00,19.93,19.95,19.8,19.81,569035.0,15.6047,15.6203,15.5029,15.5107,569035.0
2016-06-24 13:00:00,19.81,19.85,19.76,19.77,535006.0,15.5107,15.542,15.4716,15.4794,535006.0
2016-06-24 13:30:00,19.78,19.83,19.73,19.83,728893.0,15.4872,15.5264,15.4481,15.5264,728893.0
2016-06-24 14:00:00,19.82,19.86,19.78,19.82,690232.0,15.5185,15.5499,15.4872,15.5185,690232.0
2016-06-24 14:30:00,19.82,19.86,19.79,19.83,1327424.0,15.5185,15.5499,15.495,15.5264,1327424.0
2016-06-24 15:00:00,19.82,19.83,19.7,19.72,1292388.0,15.5185,15.5264,15.4246,15.4402,1292388.0
2016-06-24 15:30:00,19.71,19.8,19.69,19.69,2822962.0,15.4324,15.5029,15.4168,15.4168,2822962.0
2016-06-27 09:30:00,19.5,19.51,19.21,19.23,673445.0,15.268,15.2758,15.0409,15.0566,673445.0
2016-06-27 10:00:00,19.23,19.28,19.03,19.04,650129.0,15.0566,15.0957,14.9,14.9078,650129.0
2016-06-27 10:30:00,19.04,19.08,18.88,18.89,779934.0,14.9078,14.9391,14.7825,14.7904,779934.0
2016-06-27 11:00:00,18.89,19.01,18.88,18.97,527259.0,14.7904,14.8843,14.7825,14.853,527259.0
2016-06-27 11:30:00,18.98,19.1,18.96,19.05,534783.0,14.8608,14.9548,14.8452,14.9156,534783.0
2016-06-27 12:00:00,19.04,19.12,19.03,19.1,419918.0,14.9078,14.9705,14.9,14.9548,419918.0
2016-06-27 12:30:00,19.1,19.11,19.03,19.09,427697.0,14.9548,14.9626,14.9,14.947,427697.0
2016-06-27 13:00:00,19.08,19.12,19.07,19.09,232060.0,14.9391,14.9705,14.9313,14.947,232060.0
2016-06-27 13:30:00,19.09,19.11,19.03,19.08,422154.0,14.947,14.9626,14.9,14.9391,422154.0
2016-06-27 14:00:00,19.07,19.13,19.03,19.13,470369.0,14.9313,14.9783,14.9,14.9783,470369.0
2016-06-27 14:30:00,19.13,19.15,19.05,19.08,509082.0,14.9783,14.9939,14.9156,14.9391,509082.0
2016-06-27 15:00:00,19.08,19.11,19.02,19.05,634838.0,14.9391,14.9626,14.8922,14.9156,634838.0
2016-06-27 15:30:00,19.05,19.11,19.04,19.07,1635307.0,14.9156,14.9626,14.9078,14.9313,1635307.0
2016-06-28 09:30:00,19.29,19.48,19.18,19.38,760804.0,15.1036,15.2523,15.0174,15.174,760804.0
2016-06-28 10:00:00,19.39,19.43,19.37,19.4,469316.0,15.1819,15.2132,15.1662,15.1897,469316.0
2016-06-28 10:30:00,19.41,19.43,19.31,19.32,586985.0,15.1975,15.2132,15.1192,15.1271,586985.0
2016-06-28 11:00:00,19.32,19.35,19.27,19.29,454108.0,15.1271,15.1505,15.0879,15.1036,454108.0
2016-06-28 11:30:00,19.3,19.36,19.26,19.33,372918.0,15.1114,15.1584,15.0801,15.1349,372918.0
2016-06-28 12:00:00,19.33,19.37,19.3,19.3,269870.0,15.1349,15.1662,15.1114,15.1114,269870.0
2016-06-28 12:30:00,19.3,19.38,19.27,19.35,507872.0,15.1114,15.174,15.0879,15.1505,507872.0
2016-06-28 13:00:00,19.35,19.36,19.27,19.28,357510.0,15.1505,15.1584,15.0879,15.0957,357510.0
2016-06-28 13:30:00,19.29,19.31,19.24,19.24,437568.0,15.1036,15.1192,15.0644,15.0644,437568.0
2016-06-28 14:00:00,19.24,19.26,19.17,19.23,429072.0,15.0644,15.0801,15.0096,15.0566,429072.0
2016-06-28 14:30:00,19.23,19.37,19.22,19.34,372108.0,15.0566,15.1662,15.0488,15.1427,372108.0
2016-06-28 15:00:00,19.34,19.4,19.29,19.33,446915.0,15.1427,15.1897,15.1036,15.1349,446915.0
2016-06-28 15:30:00,19.33,19.4,19.31,19.39,897122.0,15.1349,15.1897,15.1192,15.1819,897122.0
2016-06-29 09:30:00,19.6,19.67,19.42,19.42,730802.0,15.3463,15.4011,15.2053,15.2053,730802.0
2016-06-29 10:00:00,19.42,19.5,19.42,19.45,490095.0,15.2053,15.268,15.2053,15.2288,490095.0
2016-06-29 10:30:00,19.45,19.52,19.39,19.49,472511.0,15.2288,15.2836,15.1819,15.2602,472511.0
2016-06-29 11:00:00,19.5,19.75,19.49,19.72,891049.0,15.268,15.4637,15.2602,15.4402,891049.0
2016-06-29 11:30:00,19.72,19.75,19.66,19.72,771644.0,15.4402,15.4637,15.3933,15.4402,771644.0
2016-06-29 12:00:00,19.72,19.76,19.69,19.75,401900.0,15.4402,15.4716,15.4168,15.4637,401900.0
2016-06-29 12:30:00,19.75,19.86,19.72,19.72,777063.0,15.4637,15.5499,15.4402,15.4402,777063.0
2016-06-29 13:00:00,19.72,19.75,19.69,19.73,325198.0,15.4402,15.4637,15.4168,15.4481,325198.0
2016-06-29 13:30:00,19.73,19.74,19.65,19.67,368622.0,15.4481,15.4559,15.3854,15.4011,368622.0
2016-06-29 14:00:00,19.67,19.73,19.66,19.71,469676.0,15.4011,15.4481,15.3933,15.4324,469676.0
2016-06-29 14:30:00,19.71,19.82,19.71,19.82,1107921.0,15.4324,15.5185,15.4324,15.5185,1107921.0
2016-06-29 15:00:00,19.82,19.85,19.8,19.84,454620.0,15.5185,15.542,15.5029,15.5342,454620.0
2016-06-29 15:30:00,19.84,19.84,19.79,19.81,1084334.0,15.5342,15.5342,15.495,15.5107,1084334.0
2016-06-30 09:30:00,19.91,20.12,19.9,19.95,766694.0,15.589,15.7534,15.5812,15.6203,766694.0
2016-06-30 10:00:00,19.95,19.99,19.92,19.94,447861.0,15.6203,15.6516,15.5968,15.6125,447861.0
2016-06-30 10:30:00,19.94,20.11,19.93,20.11,353520.0,15.6125,15.7456,15.6047,15.7456,353520.0
2016-06-30 11:00:00,20.11,20.27,20.09,20.26,776305.0,15.7456,15.8709,15.7299,15.863,776305.0
2016-06-30 11:30:00,20.27,20.3,20.21,20.29,445015.0,15.8709,15.8944,15.8239,15.8865,445015.0
2016-06-30 12:00:00,20.29,20.43,20.28,20.42,756231.0,15.8865,15.9962,15.8787,15.9883,756231.0
2016-06-30 12:30:00,20.42,20.48,20.39,20.47,589025.0,15.9883,16.0353,15.9648,16.0275,589025.0
2016-06-30 13:00:00,20.47,20.48,20.41,20.43,407406.0,16.0275,16.0353,15.9805,15.9962,407406.0
2016-06-30 13:30:00,20.44,20.46,20.42,20.46,324476.0,16.004,16.0196,15.9883,16.0196,324476.0
2016-06-30 14:00:00,20.46,20.54,20.44,20.48,528066.0,16.0196,16.0823,16.004,16.0353,528066.0
2016-06-30 14:30:00,20.49,20.54,20.48,20.52,405207.0,16.0431,16.0823,16.0353,16.0666,405207.0
2016-06-30 15:00:00,20.52,20.56,20.47,20.51,477149.0,16.0666,16.0979,16.0275,16.0588,477149.0
2016-06-30 15:30:00,20.51,20.53,20.44,20.49,1783798.0,16.0588,16.0744,16.004,16.0431,1783798.0
2016-07-01 09:30:00,20.34,20.57,20.32,20.49,442242.0,15.9257,16.1058,15.91,16.0431,442242.0
2016-07-01 10:00:00,20.49,20.53,20.47,20.48,304629.0,16.0431,16.0744,16.0275,16.0353,304629.0
2016-07-01 10:30:00,20.48,20.49,20.42,20.43,342736.0,16.0353,16.0431,15.9883,15.9962,342736.0
2016-07-01 11:00:00,20.43,20.44,20.3,20.31,482943.0,15.9962,16.004,15.8944,15.9022,482943.0
2016-07-01 11:30:00,20.31,20.32,20.29,20.3,261095.0,15.9022,15.91,15.8865,15.8944,261095.0
2016-07-01 12:00:00,20.3,20.34,20.24,20.25,255297.0,15.8944,15.9257,15.8474,15.8552,255297.0
2016-07-01 12:30:00,20.24,20.31,20.24,20.3,215006.0,15.8474,15.9022,15.8474,15.8944,215006.0
2016-07-01 13:00:00,20.3,20.32,20.27,20.27,241429.0,15.8944,15.91,15.8709,15.8709,241429.0
2016-07-01 13:30:00,20.28,20.31,20.27,20.29,277625.0,15.8787,15.9022,15.8709,15.8865,277625.0
2016-07-01 14:00:00,20.29,20.31,20.28,20.29,202382.0,15.8865,15.9022,15.8787,15.8865,202382.0
2016-07-01 14:30:00,20.3,20.3,20.24,20.28,254146.0,15.8944,15.8944,15.8474,15.8787,254146.0
2016-07-01 15:00:00,20.28,20.32,20.28,20.3,403131.0,15.8787,15.91,15.8787,15.8944,403131.0
2016-07-01 15:30:00,20.3,20.32,20.26,20.29,1106979.0,15.8944,15.91,15.863,15.8865,1106979.0
2016-07-05 09:30:00,20.2,20.2,19.99,20.02,273711.0,15.8161,15.8161,15.6516,15.6751,273711.0
2016-07-05 10:00:00,20.02,20.03,19.95,20.01,176578.0,15.6751,15.683,15.6203,15.6673,176578.0
2016-07-05 10:30:00,20.0,20.08,19.97,19.99,185253.0,15.6595,15.7221,15.636,15.6516,185253.0
2016-07-05 11:00:00,19.98,19.99,19.92,19.95,236585.0,15.6438,15.6516,15.5968,15.6203,236585.0
2016-07-05 11:30:00,19.96,19.97,19.92,19.94,118252.0,15.6282,15.636,15.5968,15.6125,118252.0
2016-07-05 12:00:00,19.94,19.97,19.88,19.96,261338.0,15.6125,15.636,15.5655,15.6282,261338.0
2016-07-05 12:30:00,19.96,19.97,19.89,19.91,188933.0,15.6282,15.636,15.5733,15.589,188933.0
2016-07-05 13:00:00,19.91,19.92,19.84,19.86,162482.0,15.589,15.5968,15.5342,15.5499,162482.0
2016-07-05 13:30:00,19.85,19.87,19.82,19.85,132836.0,15.542,15.5577,15.5185,15.542,132836.0
2016-07-05 14:00:00,19.85,19.93,19.84,19.88,211951.0,15.542,15.6047,15.5342,15.5655,211951.0
2016-07-05 14:30:00,19.88,19.89,19.84,19.85,201514.0,15.5655,15.5733,15.5342,15.542,201514.0
2016-07-05 15:00:00,19.86,19.92,19.85,19.9,194131.0,15.5499,15.5968,15.542,15.5812,194131.0
2016-07-05 15:30:00,19.9,19.97,19.9,19.92,730571.0,15.5812,15.636,15.5812,15.5968,730571.0
2016-07-06 09:30:00,19.86,19.92,19.78,19.89,298228.0,15.5499,15.5968,15.4872,15.5733,298228.0
2016-07-06 10:00:00,19.9,19.97,19.81,19.84,198305.0,15.5812,15.636,15.5107,15.5342,198305.0
2016-07-06 10:30:00,19.84,19.95,19.81,19.95,159430.0,15.5342,15.6203,15.5107,15.6203,159430.0
2016-07-06 11:00:00,19.95,20.04,19.95,19.96,159295.0,15.6203,15.6908,15.6203,15.6282,159295.0
2016-07-06 11:30:00,19.96,19.97,19.92,19.97,113264.0,15.6282,15.636,15.5968,15.636,113264.0
2016-07-06 12:00:00,19.98,20.05,19.97,20.04,144117.0,15.6438,15.6986,15.636,15.6908,144117.0
2016-07-06 12:30:00,20.04,20.1,20.02,20.1,377555.0,15.6908,15.7378,15.6751,15.7378,377555.0
2016-07-06 13:00:00,20.09,20.1,20.05,20.07,147590.0,15.7299,15.7378,15.6986,15.7143,147590.0
2016-07-06 13:30:00,20.07,20.08,20.03,20.05,167043.0,15.7143,15.7221,15.683,15.6986,167043.0
2016-07-06 14:00:00,20.06,20.08,20.02,20.06,166742.0,15.7065,15.7221,15.6751,15.7065,166742.0
2016-07-06 14:30:00,20.07,20.14,20.05,20.13,229108.0,15.7143,15.7691,15.6986,15.7613,229108.0
2016-07-06 15:00:00,20.13,20.14,20.05,20.08,197586.0,15.7613,15.7691,15.6986,15.7221,197586.0
2016-07-06 15:30:00,20.08,20.13,20.07,20.12,633992.0,15.7221,15.7613,15.7143,15.7534,633992.0
2016-07-07 09:30:00,20.56,20.78,20.46,20.49,1055698.0,16.0979,16.2702,16.0196,16.0431,1055698.0
2016-07-07 10:00:00,20.5,20.55,20.47,20.51,479087.0,16.051,16.0901,16.0275,16.0588,479087.0
2016-07-07 10:30:00,20.51,20.53,20.43,20.45,371406.0,16.0588,16.0744,15.9962,16.0118,371406.0
2016-07-07 11:00:00,20.45,20.48,20.4,20.46,413743.0,16.0118,16.0353,15.9727,16.0196,413743.0
2016-07-07 11:30:00,20.45,20.49,20.42,20.44,258907.0,16.0118,16.0431,15.9883,16.004,258907.0
2016-07-07 12:00:00,20.44,20.51,20.43,20.48,232266.0,16.004,16.0588,15.9962,16.0353,232266.0
2016-07-07 12:30:00,20.48,20.52,20.44,20.46,331448.0,16.0353,16.0666,16.004,16.0196,331448.0
2016-07-07 13:00:00,20.46,20.54,20.44,20.5,382255.0,16.0196,16.0823,16.004,16.051,382255.0
2016-07-07 13:30:00,20.5,20.51,20.43,20.46,774133.0,16.051,16.0588,15.9962,16.0196,774133.0
2016-07-07 14:00:00,20.46,20.46,20.34,20.4,443816.0,16.0196,16.0196,15.9257,15.9727,443816.0
2016-07-07 14:30:00,20.4,20.42,20.36,20.4,443943.0,15.9727,15.9883,15.9413,15.9727,443943.0
2016-07-07 15:00:00,20.41,20.5,20.4,20.43,542561.0,15.9805,16.051,15.9727,15.9962,542561.0
2016-07-07 15:30:00,20.43,20.46,20.41,20.43,781637.0,15.9962,16.0196,15.9805,15.9962,781637.0
2016-07-08 09:30:00,20.57,20.71,20.57,20.7,437119.0,16.1058,16.2154,16.1058,16.2076,437119.0
2016-07-08 10:00:00,20.71,20.77,20.65,20.69,239107.0,16.2154,16.2624,16.1684,16.1997,239107.0
2016-07-08 10:30:00,20.7,20.76,20.66,20.74,264139.0,16.2076,16.2545,16.1762,16.2389,264139.0
2016-07-08 11:00:00,20.74,20.8,20.73,20.79,205363.0,16.2389,16.2859,16.231,16.278,205363.0
2016-07-08 11:30:00,20.79,20.81,20.73,20.74,278593.0,16.278,16.2937,16.231,16.2389,278593.0
2016-07-08 12:00:00,20.74,20.75,20.71,20.72,334330.0,16.2389,16.2467,16.2154,16.2232,334330.0
2016-07-08 12:30:00,20.72,20.8,20.72,20.8,230893.0,16.2232,16.2859,16.2232,16.2859,230893.0
2016-07-08 13:00:00,20.8,20.84,20.79,20.83,220451.0,16.2859,16.3172,16.278,16.3093,220451.0
2016-07-08 13:30:00,20.82,20.85,20.81,20.82,130422.0,16.3015,16.325,16.2937,16.3015,130422.0
2016-07-08 14:00:00,20.82,20.86,20.8,20.86,274698.0,16.3015,16.3328,16.2859,16.3328,274698.0
2016-07-08 14:30:00,20.85,20.88,20.82,20.83,447095.0,16.325,16.3485,16.3015,16.3093,447095.0
2016-07-08 15:00:00,20.84,20.86,20.82,20.85,284002.0,16.3172,16.3328,16.3015,16.325,284002.0
2016-07-08 15:30:00,20.85,20.92,20.85,20.91,1278183.0,16.325,16.3798,16.325,16.372,1278183.0
2016-07-11 09:30:00,20.88,21.12,20.88,21.02,506943.0,16.3485,16.5364,16.3485,16.4581,506943.0
2016-07-11 10:00:00,21.02,21.02,20.89,20.92,270729.0,16.4581,16.4581,16.3563,16.3798,270729.0
2016-07-11 10:30:00,20.92,21.02,20.91,21.02,302689.0,16.3798,16.4581,16.372,16.4581,302689.0
2016-07-11 11:00:00,21.02,21.05,20.97,20.99,281515.0,16.4581,16.4816,16.419,16.4346,281515.0
2016-07-11 11:30:00,21.0,21.0,20.94,20.96,281130.0,16.4424,16.4424,16.3955,16.4111,281130.0
2016-07-11 12:00:00,20.96,20.98,20.95,20.96,151769.0,16.4111,16.4268,16.4033,16.4111,151769.0
2016-07-11 12:30:00,20.97,21.01,20.96,20.98,166693.0,16.419,16.4503,16.4111,16.4268,166693.0
2016-07-11 13:00:00,20.98,21.0,20.96,21.0,283809.0,16.4268,16.4424,16.4111,16.4424,283809.0
2016-07-11 13:30:00,20.99,21.02,20.97,21.0,219115.0,16.4346,16.4581,16.419,16.4424,219115.0
2016-07-11 14:00:00,21.0,21.04,20.99,21.03,236794.0,16.4424,16.4738,16.4346,16.4659,236794.0
2016-07-11 14:30:00,21.02,21.04,21.0,21.02,231512.0,16.4581,16.4738,16.4424,16.4581,231512.0
2016-07-11 15:00:00,21.02,21.07,21.01,21.02,322308.0,16.4581,16.4973,16.4503,16.4581,322308.0
2016-07-11 15:30:00,21.01,21.03,20.99,21.0,654533.0,16.4503,16.4659,16.4346,16.4424,654533.0
2016-07-12 09:30:00,21.13,21.38,21.09,21.32,692551.0,16.5442,16.74,16.5129,16.693,692551.0
2016-07-12 10:00:00,21.32,21.33,21.16,21.21,327629.0,16.693,16.7008,16.5677,16.6069,327629.0
2016-07-12 10:30:00,21.22,21.29,21.21,21.27,261558.0,16.6147,16.6695,16.6069,16.6538,261558.0
2016-07-12 11:00:00,21.28,21.36,21.27,21.35,344963.0,16.6617,16.7243,16.6538,16.7165,344963.0
2016-07-12 11:30:00,21.34,21.37,21.32,21.36,204231.0,16.7087,16.7321,16.693,16.7243,204231.0
2016-07-12 12:00:00,21.36,21.37,21.34,21.36,156943.0,16.7243,16.7321,16.7087,16.7243,156943.0
2016-07-12 12:30:00,21.37,21.39,21.36,21.39,296194.0,16.7321,16.7478,16.7243,16.7478,296194.0
2016-07-12 13:00:00,21.39,21.4,21.37,21.39,162973.0,16.7478,16.7556,16.7321,16.7478,162973.0
2016-07-12 13:30:00,21.39,21.45,21.38,21.38,359525.0,16.7478,16.7948,16.74,16.74,359525.0
2016-07-12 14:00:00,21.38,21.43,21.38,21.42,347890.0,16.74,16.7791,16.74,16.7713,347890.0
2016-07-12 14:30:00,21.41,21.47,21.41,21.46,375557.0,16.7635,16.8104,16.7635,16.8026,375557.0
2016-07-12 15:00:00,21.46,21.5,21.44,21.48,511768.0,16.8026,16.8339,16.787,16.8183,511768.0
2016-07-12 15:30:00,21.48,21.5,21.42,21.44,1515949.0,16.8183,16.8339,16.7713,16.787,1515949.0
2016-07-13 09:30:00,21.45,21.5,21.35,21.43,363194.0,16.7948,16.8339,16.7165,16.7791,363194.0
2016-07-13 10:00:00,21.44,21.5,21.43,21.45,201856.0,16.787,16.8339,16.7791,16.7948,201856.0
2016-07-13 10:30:00,21.45,21.55,21.44,21.53,360754.0,16.7948,16.8731,16.787,16.8574,360754.0
2016-07-13 11:00:00,21.54,21.55,21.45,21.46,293303.0,16.8653,16.8731,16.7948,16.8026,293303.0
2016-07-13 11:30:00,21.47,21.47,21.4,21.46,211341.0,16.8104,16.8104,16.7556,16.8026,211341.0
2016-07-13 12:00:00,21.46,21.47,21.41,21.41,167630.0,16.8026,16.8104,16.7635,16.7635,167630.0
2016-07-13 12:30:00,21.42,21.42,21.39,21.41,168433.0,16.7713,16.7713,16.7478,16.7635,168433.0
2016-07-13 13:00:00,21.42,21.45,21.4,21.4,165287.0,16.7713,16.7948,16.7556,16.7556,165287.0
2016-07-13 13:30:00,21.4,21.42,21.37,21.39,266318.0,16.7556,16.7713,16.7321,16.7478,266318.0
2016-07-13 14:00:00,21.39,21.45,21.38,21.45,180211.0,16.7478,16.7948,16.74,16.7948,180211.0
2016-07-13 14:30:00,21.45,21.46,21.41,21.42,223911.0,16.7948,16.8026,16.7635,16.7713,223911.0
2016-07-13 15:00:00,21.42,21.43,21.35,21.37,358163.0,16.7713,16.7791,16.7165,16.7321,358163.0
2016-07-13 15:30:00,21.37,21.39,21.35,21.37,854046.0,16.7321,16.7478,16.7165,16.7321,854046.0
2016-07-14 09:30:00,21.5,21.55,21.39,21.46,385800.0,16.8339,16.8731,16.7478,16.8026,385800.0
2016-07-14 10:00:00,21.46,21.52,21.43,21.45,413380.0,16.8026,16.8496,16.7791,16.7948,413380.0
2016-07-14 10:30:00,21.46,21.54,21.45,21.52,366452.0,16.8026,16.8653,16.7948,16.8496,366452.0
2016-07-14 11:00:00,21.52,21.55,21.48,21.48,171722.0,16.8496,16.8731,16.8183,16.8183,171722.0
2016-07-14 11:30:00,21.48,21.5,21.47,21.48,163143.0,16.8183,16.8339,16.8104,16.8183,163143.0
2016-07-14 12:00:00,21.49,21.51,21.42,21.43,172042.0,16.8261,16.8418,16.7713,16.7791,172042.0
2016-07-14 12:30:00,21.43,21.47,21.42,21.43,355368.0,16.7791,16.8104,16.7713,16.7791,355368.0
2016-07-14 13:00:00,21.43,21.45,21.41,21.43,188176.0,16.7791,16.7948,16.7635,16.7791,188176.0
2016-07-14 13:30:00,21.43,21.45,21.4,21.43,166933.0,16.7791,16.7948,16.7556,16.7791,166933.0
2016-07-14 14:00:00,21.43,21.44,21.4,21.43,180407.0,16.7791,16.787,16.7556,16.7791,180407.0
2016-07-14 14:30:00,21.43,21.47,21.43,21.46,197071.0,16.7791,16.8104,16.7791,16.8026,197071.0
2016-07-14 15:00:00,21.46,21.51,21.45,21.49,277445.0,16.8026,16.8418,16.7948,16.8261,277445.0
2016-07-14 15:30:00,21.49,21.5,21.42,21.42,721294.0,16.8261,16.8339,16.7713,16.7713,721294.0
2016-07-15 09:30:00,21.45,21.45,21.34,21.37,580497.0,16.7948,16.7948,16.7087,16.7321,580497.0
2016-07-15 10:00:00,21.38,21.4,21.29,21.37,317493.0,16.74,16.7556,16.6695,16.7321,317493.0
2016-07-15 10:30:00,21.38,21.39,21.34,21.34,290003.0,16.74,16.7478,16.7087,16.7087,290003.0
2016-07-15 11:00:00,21.34,21.35,21.27,21.3,303964.0,16.7087,16.7165,16.6538,16.6773,303964.0
2016-07-15 11:30:00,21.3,21.32,21.28,21.31,171224.0,16.6773,16.693,16.6617,16.6852,171224.0
2016-07-15 12:00:00,21.3,21.34,21.3,21.34,166997.0,16.6773,16.7087,16.6773,16.7087,166997.0
2016-07-15 12:30:00,21.34,21.34,21.29,21.32,119888.0,16.7087,16.7087,16.6695,16.693,119888.0
2016-07-15 13:00:00,21.32,21.35,21.31,21.33,143244.0,16.693,16.7165,16.6852,16.7008,143244.0
2016-07-15 13:30:00,21.34,21.39,21.32,21.32,325515.0,16.7087,16.7478,16.693,16.693,325515.0
2016-07-15 14:00:00,21.32,21.34,21.31,21.34,154966.0,16.693,16.7087,16.6852,16.7087,154966.0
2016-07-15 14:30:00,21.34,21.37,21.33,21.37,175296.0,16.7087,16.7321,16.7008,16.7321,175296.0
2016-07-15 15:00:00,21.36,21.38,21.35,21.38,274094.0,16.7243,16.74,16.7165,16.74,274094.0
2016-07-15 15:30:00,21.37,21.4,21.34,21.35,1281853.0,16.7321,16.7556,16.7087,16.7165,1281853.0
2016-07-18 09:30:00,21.39,21.44,21.33,21.41,284879.0,16.7478,16.787,16.7008,16.7635,284879.0
2016-07-18 10:00:00,21.4,21.44,21.36,21.42,223382.0,16.7556,16.787,16.7243,16.7713,223382.0
2016-07-18 10:30:00,21.42,21.43,21.34,21.36,489785.0,16.7713,16.7791,16.7087,16.7243,489785.0
2016-07-18 11:00:00,21.35,21.37,21.34,21.35,249041.0,16.7165,16.7321,16.7087,16.7165,249041.0
2016-07-18 11:30:00,21.36,21.37,21.31,21.35,203758.0,16.7243,16.7321,16.6852,16.7165,203758.0
2016-07-18 12:00:00,21.35,21.38,21.34,21.35,185485.0,16.7165,16.74,16.7087,16.7165,185485.0
2016-07-18 12:30:00,21.35,21.39,21.33,21.38,114576.0,16.7165,16.7478,16.7008,16.74,114576.0
2016-07-18 13:00:00,21.38,21.4,21.37,21.38,120211.0,16.74,16.7556,16.7321,16.74,120211.0
2016-07-18 13:30:00,21.38,21.41,21.37,21.41,186129.0,16.74,16.7635,16.7321,16.7635,186129.0
2016-07-18 14:00:00,21.41,21.42,21.38,21.42,258791.0,16.7635,16.7713,16.74,16.7713,258791.0
2016-07-18 14:30:00,21.41,21.43,21.41,21.43,126208.0,16.7635,16.7791,16.7635,16.7791,126208.0
2016-07-18 15:00:00,21.43,21.43,21.39,21.4,208485.0,16.7791,16.7791,16.7478,16.7556,208485.0
2016-07-18 15:30:00,21.4,21.41,21.38,21.39,959172.0,16.7556,16.7635,16.74,16.7478,959172.0
2016-07-19 09:30:00,21.32,21.44,21.31,21.38,412403.0,16.693,16.787,16.6852,16.74,412403.0
2016-07-19 10:00:00,21.38,21.4,21.33,21.38,182810.0,16.74,16.7556,16.7008,16.74,182810.0
2016-07-19 10:30:00,21.38,21.39,21.29,21.33,285909.0,16.74,16.7478,16.6695,16.7008,285909.0
2016-07-19 11:00:00,21.33,21.35,21.28,21.29,182138.0,16.7008,16.7165,16.6617,16.6695,182138.0
2016-07-19 11:30:00,21.29,21.3,21.24,21.27,240392.0,16.6695,16.6773,16.6304,16.6538,240392.0
2016-07-19 12:00:00,21.27,21.29,21.24,21.29,223673.0,16.6538,16.6695,16.6304,16.6695,223673.0
2016-07-19 12:30:00,21.29,21.32,21.27,21.3,227115.0,16.6695,16.693,16.6538,16.6773,227115.0
2016-07-19 13:00:00,21.3,21.3,21.25,21.27,154009.0,16.6773,16.6773,16.6382,16.6538,154009.0
2016-07-19 13:30:00,21.27,21.29,21.26,21.29,102546.0,16.6538,16.6695,16.646,16.6695,102546.0
2016-07-19 14:00:00,21.28,21.32,21.28,21.31,97808.0,16.6617,16.693,16.6617,16.6852,97808.0
2016-07-19 14:30:00,21.31,21.33,21.3,21.32,128253.0,16.6852,16.7008,16.6773,16.693,128253.0
2016-07-19 15:00:00,21.31,21.32,21.28,21.3,268222.0,16.6852,16.693,16.6617,16.6773,268222.0
2016-07-19 15:30:00,21.3,21.33,21.29,21.33,681730.0,16.6773,16.7008,16.6695,16.7008,681730.0
2016-07-20 09:30:00,21.39,21.42,21.25,21.38,1188977.0,16.7478,16.7713,16.6382,16.74,1188977.0
2016-07-20 10:00:00,21.39,21.47,21.38,21.44,215523.0,16.7478,16.8104,16.74,16.787,215523.0
2016-07-20 10:30:00,21.45,21.57,21.44,21.57,515852.0,16.7948,16.8887,16.787,16.8887,515852.0
2016-07-20 11:00:00,21.57,21.6,21.55,21.57,249659.0,16.8887,16.9122,16.8731,16.8887,249659.0
2016-07-20 11:30:00,21.57,21.58,21.55,21.56,256471.0,16.8887,16.8966,16.8731,16.8809,256471.0
2016-07-20 12:00:00,21.56,21.57,21.55,21.56,86542.0,16.8809,16.8887,16.8731,16.8809,86542.0
2016-07-20 12:30:00,21.56,21.6,21.56,21.59,113412.0,16.8809,16.9122,16.8809,16.9044,113412.0
2016-07-20 13:00:00,21.59,21.62,21.58,21.61,179481.0,16.9044,16.9279,16.8966,16.9201,179481.0
2016-07-20 13:30:00,21.61,21.64,21.6,21.63,215105.0,16.9201,16.9435,16.9122,16.9357,215105.0
2016-07-20 14:00:00,21.63,21.65,21.61,21.63,170398.0,16.9357,16.9514,16.9201,16.9357,170398.0
2016-07-20 14:30:00,21.64,21.65,21.6,21.63,210836.0,16.9435,16.9514,16.9122,16.9357,210836.0
2016-07-20 15:00:00,21.63,21.64,21.6,21.63,167944.0,16.9357,16.9435,16.9122,16.9357,167944.0
2016-07-20 15:30:00,21.63,21.65,21.61,21.61,601566.0,16.9357,16.9514,16.9201,16.9201,601566.0
2016-07-21 09:30:00,21.64,21.77,21.57,21.68,460982.0,16.9435,17.0453,16.8887,16.9749,460982.0
2016-07-21 10:00:00,21.69,21.7,21.58,21.62,182873.0,16.9827,16.9905,16.8966,16.9279,182873.0
2016-07-21 10:30:00,21.62,21.65,21.58,21.65,124911.0,16.9279,16.9514,16.8966,16.9514,124911.0
2016-07-21 11:00:00,21.65,21.65,21.62,21.62,91749.0,16.9514,16.9514,16.9279,16.9279,91749.0
2016-07-21 11:30:00,21.63,21.63,21.56,21.59,182464.0,16.9357,16.9357,16.8809,16.9044,182464.0
2016-07-21 12:00:00,21.58,21.61,21.57,21.61,122296.0,16.8966,16.9201,16.8887,16.9201,122296.0
2016-07-21 12:30:00,21.61,21.61,21.57,21.59,149304.0,16.9201,16.9201,16.8887,16.9044,149304.0
2016-07-21 13:00:00,21.58,21.59,21.55,21.57,136308.0,16.8966,16.9044,16.8731,16.8887,136308.0
2016-07-21 13:30:00,21.57,21.58,21.51,21.53,260802.0,16.8887,16.8966,16.8418,16.8574,260802.0
2016-07-21 14:00:00,21.53,21.53,21.48,21.52,190424.0,16.8574,16.8574,16.8183,16.8496,190424.0
2016-07-21 14:30:00,21.53,21.53,21.5,21.5,133563.0,16.8574,16.8574,16.8339,16.8339,133563.0
2016-07-21 15:00:00,21.51,21.51,21.46,21.51,241006.0,16.8418,16.8418,16.8026,16.8418,241006.0
2016-07-21 15:30:00,21.51,21.52,21.47,21.51,784656.0,16.8418,16.8496,16.8104,16.8418,784656.0
2016-07-22 09:30:00,21.46,21.51,21.36,21.46,244576.0,16.8026,16.8418,16.7243,16.8026,244576.0
2016-07-22 10:00:00,21.46,21.5,21.45,21.5,105282.0,16.8026,16.8339,16.7948,16.8339,105282.0
2016-07-22 10:30:00,21.5,21.54,21.48,21.54,154025.0,16.8339,16.8653,16.8183,16.8653,154025.0
2016-07-22 11:00:00,21.54,21.54,21.45,21.46,208461.0,16.8653,16.8653,16.7948,16.8026,208461.0
2016-07-22 11:30:00,21.46,21.56,21.46,21.55,125347.0,16.8026,16.8809,16.8026,16.8731,125347.0
2016-07-22 12:00:00,21.55,21.63,21.54,21.62,172010.0,16.8731,16.9357,16.8653,16.9279,172010.0
2016-07-22 12:30:00,21.62,21.63,21.59,21.6,89465.0,16.9279,16.9357,16.9044,16.9122,89465.0
2016-07-22 13:00:00,21.6,21.62,21.59,21.61,139515.0,16.9122,16.9279,16.9044,16.9201,139515.0
2016-07-22 13:30:00,21.61,21.63,21.6,21.6,160448.0,16.9201,16.9357,16.9122,16.9122,160448.0
2016-07-22 14:00:00,21.6,21.61,21.58,21.6,189430.0,16.9122,16.9201,16.8966,16.9122,189430.0
2016-07-22 14:30:00,21.61,21.65,21.6,21.64,152708.0,16.9201,16.9514,16.9122,16.9435,152708.0
2016-07-22 15:00:00,21.63,21.64,21.6,21.63,237327.0,16.9357,16.9435,16.9122,16.9357,237327.0
2016-07-22 15:30:00,21.63,21.67,21.62,21.65,553834.0,16.9357,16.967,16.9279,16.9514,553834.0
2016-07-25 09:30:00,21.6,21.72,21.6,21.65,241438.0,16.9122,17.0062,16.9122,16.9514,241438.0
2016-07-25 10:00:00,21.65,21.65,21.54,21.6,210262.0,16.9514,16.9514,16.8653,16.9122,210262.0
2016-07-25 10:30:00,21.59,21.61,21.57,21.59,203954.0,16.9044,16.9201,16.8887,16.9044,203954.0
2016-07-25 11:00:00,21.59,21.6,21.54,21.6,199052.0,16.9044,16.9122,16.8653,16.9122,199052.0
2016-07-25 11:30:00,21.6,21.61,21.57,21.57,201832.0,16.9122,16.9201,16.8887,16.8887,201832.0
2016-07-25 12:00:00,21.57,21.59,21.55,21.55,189824.0,16.8887,16.9044,16.8731,16.8731,189824.0
2016-07-25 12:30:00,21.55,21.61,21.55,21.61,193879.0,16.8731,16.9201,16.8731,16.9201,193879.0
2016-07-25 13:00:00,21.6,21.61,21.56,21.6,229668.0,16.9122,16.9201,16.8809,16.9122,229668.0
2016-07-25 13:30:00,21.6,21.61,21.58,21.6,242151.0,16.9122,16.9201,16.8966,16.9122,242151.0
2016-07-25 14:00:00,21.59,21.61,21.59,21.59,212459.0,16.9044,16.9201,16.9044,16.9044,212459.0
2016-07-25 14:30:00,21.6,21.62,21.59,21.6,193382.0,16.9122,16.9279,16.9044,16.9122,193382.0
2016-07-25 15:00:00,21.6,21.62,21.58,21.61,479422.0,16.9122,16.9279,16.8966,16.9201,479422.0
2016-07-25 15:30:00,21.61,21.65,21.59,21.64,1071687.0,16.9201,16.9514,16.9044,16.9435,1071687.0
2016-07-26 09:30:00,21.7,21.85,21.68,21.8,309889.0,16.9905,17.108,16.9749,17.0688,309889.0
2016-07-26 10:00:00,21.79,21.83,21.78,21.79,218537.0,17.061,17.0923,17.0532,17.061,218537.0
2016-07-26 10:30:00,21.78,21.81,21.69,21.69,250290.0,17.0532,17.0767,16.9827,16.9827,250290.0
2016-07-26 11:00:00,21.68,21.71,21.68,21.7,374249.0,16.9749,16.9984,16.9749,16.9905,374249.0
2016-07-26 11:30:00,21.7,21.75,21.68,21.73,318175.0,16.9905,17.0297,16.9749,17.014,318175.0
2016-07-26 12:00:00,21.73,21.75,21.71,21.73,420863.0,17.014,17.0297,16.9984,17.014,420863.0
2016-07-26 12:30:00,21.73,21.74,21.71,21.73,200823.0,17.014,17.0218,16.9984,17.014,200823.0
2016-07-26 13:00:00,21.73,21.73,21.66,21.66,246965.0,17.014,17.014,16.9592,16.9592,246965.0
2016-07-26 13:30:00,21.66,21.7,21.65,21.66,268957.0,16.9592,16.9905,16.9514,16.9592,268957.0
2016-07-26 14:00:00,21.66,21.73,21.65,21.7,431289.0,16.9592,17.014,16.9514,16.9905,431289.0
2016-07-26 14:30:00,21.71,21.73,21.7,21.71,560721.0,16.9984,17.014,16.9905,16.9984,560721.0
2016-07-26 15:00:00,21.71,21.74,21.7,21.73,971494.0,16.9984,17.0218,16.9905,17.014,971494.0
2016-07-26 15:30:00,21.73,21.78,21.69,21.71,3021134.0,17.014,17.0532,16.9827,16.9984,3021134.0
2016-07-27 09:30:00,20.97,21.36,20.76,20.94,2365152.0,16.419,16.7243,16.2545,16.3955,2365152.0
2016-07-27 10:00:00,20.94,21.08,20.9,21.0,1341093.0,16.3955,16.5051,16.3641,16.4424,1341093.0
2016-07-27 10:30:00,21.0,21.03,20.87,20.96,1447224.0,16.4424,16.4659,16.3407,16.4111,1447224.0
2016-07-27 11:00:00,20.97,20.99,20.88,20.9,1166451.0,16.419,16.4346,16.3485,16.3641,1166451.0
2016-07-27 11:30:00,20.9,21.06,20.89,21.01,1301577.0,16.3641,16.4894,16.3563,16.4503,1301577.0
2016-07-27 12:00:00,21.01,21.01,20.9,20.9,500338.0,16.4503,16.4503,16.3641,16.3641,500338.0
2016-07-27 12:30:00,20.9,20.94,20.86,20.94,546850.0,16.3641,16.3955,16.3328,16.3955,546850.0
2016-07-27 13:00:00,20.95,20.95,20.88,20.91,567653.0,16.4033,16.4033,16.3485,16.372,567653.0
2016-07-27 13:30:00,20.91,20.97,20.89,20.92,577610.0,16.372,16.419,16.3563,16.3798,577610.0
2016-07-27 14:00:00,20.92,21.27,20.87,21.21,1256713.0,16.3798,16.6538,16.3407,16.6069,1256713.0
2016-07-27 14:30:00,21.21,21.32,21.15,21.32,876010.0,16.6069,16.693,16.5599,16.693,876010.0
2016-07-27 15:00:00,21.31,21.48,21.28,21.42,1454192.0,16.6852,16.8183,16.6617,16.7713,1454192.0
2016-07-27 15:30:00,21.42,21.53,21.37,21.5,3266751.0,16.7713,16.8574,16.7321,16.8339,3266751.0
2016-07-28 09:30:00,21.49,22.38,21.41,22.29,2577514.0,16.8261,17.5229,16.7635,17.4525,2577514.0
2016-07-28 10:00:00,22.29,22.35,22.2,22.3,1348313.0,17.4525,17.4995,17.382,17.4603,1348313.0
2016-07-28 10:30:00,22.3,22.45,22.28,22.43,1092770.0,17.4603,17.5778,17.4447,17.5621,1092770.0
2016-07-28 11:00:00,22.44,22.62,22.43,22.58,1561780.0,17.5699,17.7109,17.5621,17.6795,1561780.0
2016-07-28 11:30:00,22.57,22.58,22.34,22.39,2010786.0,17.6717,17.6795,17.4916,17.5308,2010786.0
2016-07-28 12:00:00,22.4,22.4,22.31,22.35,1498684.0,17.5386,17.5386,17.4681,17.4995,1498684.0
2016-07-28 12:30:00,22.35,22.35,22.26,22.27,1086010.0,17.4995,17.4995,17.429,17.4368,1086010.0
2016-07-28 13:00:00,22.27,22.34,22.22,22.34,1022677.0,17.4368,17.4916,17.3977,17.4916,1022677.0
2016-07-28 13:30:00,22.34,22.44,22.33,22.41,903024.0,17.4916,17.5699,17.4838,17.5464,903024.0
2016-07-28 14:00:00,22.41,22.43,22.36,22.39,1037885.0,17.5464,17.5621,17.5073,17.5308,1037885.0
2016-07-28 14:30:00,22.39,22.4,22.34,22.35,1246855.0,17.5308,17.5386,17.4916,17.4995,1246855.0
2016-07-28 15:00:00,22.36,22.38,22.3,22.32,1400547.0,17.5073,17.5229,17.4603,17.476,1400547.0
2016-07-28 15:30:00,22.33,22.36,22.26,22.29,3727479.0,17.4838,17.5073,17.429,17.4525,3727479.0
2016-07-29 09:30:00,22.36,22.47,22.24,22.32,1411372.0,17.5073,17.5934,17.4133,17.476,1411372.0
2016-07-29 10:00:00,22.32,22.36,22.23,22.27,1366695.0,17.476,17.5073,17.4055,17.4368,1366695.0
2016-07-29 10:30:00,22.26,22.35,22.24,22.25,627526.0,17.429,17.4995,17.4133,17.4212,627526.0
2016-07-29 11:00:00,22.25,22.31,22.24,22.27,464817.0,17.4212,17.4681,17.4133,17.4368,464817.0
2016-07-29 11:30:00,22.27,22.28,22.23,22.24,555962.0,17.4368,17.4447,17.4055,17.4133,555962.0
2016-07-29 12:00:00,22.23,22.25,22.19,22.21,846067.0,17.4055,17.4212,17.3742,17.3898,846067.0
2016-07-29 12:30:00,22.21,22.26,22.19,22.23,555648.0,17.3898,17.429,17.3742,17.4055,555648.0
2016-07-29 13:00:00,22.23,22.26,22.18,22.25,595856.0,17.4055,17.429,17.3664,17.4212,595856.0
2016-07-29 13:30:00,22.25,22.26,22.22,22.26,657303.0,17.4212,17.429,17.3977,17.429,657303.0
2016-07-29 14:00:00,22.25,22.27,22.21,22.26,617556.0,17.4212,17.4368,17.3898,17.429,617556.0
2016-07-29 14:30:00,22.26,22.27,22.22,22.26,746851.0,17.429,17.4368,17.3977,17.429,746851.0
2016-07-29 15:00:00,22.25,22.26,22.22,22.25,599724.0,17.4212,17.429,17.3977,17.4212,599724.0
2016-07-29 15:30:00,22.26,22.27,22.22,22.23,1719268.0,17.429,17.4368,17.3977,17.4055,1719268.0
2016-08-01 09:30:00,22.25,22.4,22.25,22.34,1192700.0,17.4212,17.5386,17.4212,17.4916,1192700.0
2016-08-01 10:00:00,22.33,22.44,22.32,22.37,800511.0,17.4838,17.5699,17.476,17.5151,800511.0
2016-08-01 10:30:00,22.37,22.4,22.33,22.37,636981.0,17.5151,17.5386,17.4838,17.5151,636981.0
2016-08-01 11:00:00,22.37,22.44,22.36,22.39,584814.0,17.5151,17.5699,17.5073,17.5308,584814.0
2016-08-01 11:30:00,22.39,22.42,22.31,22.31,665756.0,17.5308,17.5543,17.4681,17.4681,665756.0
2016-08-01 12:00:00,22.31,22.36,22.22,22.27,693300.0,17.4681,17.5073,17.3977,17.4368,693300.0
2016-08-01 12:30:00,22.27,22.33,22.24,22.33,643959.0,17.4368,17.4838,17.4133,17.4838,643959.0
2016-08-01 13:00:00,22.33,22.42,22.31,22.42,601464.0,17.4838,17.5543,17.4681,17.5543,601464.0
2016-08-01 13:30:00,22.42,22.44,22.37,22.43,970498.0,17.5543,17.5699,17.5151,17.5621,970498.0
2016-08-01 14:00:00,22.43,22.47,22.4,22.41,1030228.0,17.5621,17.5934,17.5386,17.5464,1030228.0
2016-08-01 14:30:00,22.42,22.43,22.3,22.34,1423147.0,17.5543,17.5621,17.4603,17.4916,1423147.0
2016-08-01 15:00:00,22.33,22.37,22.31,22.31,623807.0,17.4838,17.5151,17.4681,17.4681,623807.0
2016-08-01 15:30:00,22.31,22.35,22.26,22.28,2218802.0,17.4681,17.4995,17.429,17.4447,2218802.0
2016-08-02 09:30:00,22.26,22.37,22.19,22.25,766068.0,17.429,17.5151,17.3742,17.4212,766068.0
2016-08-02 10:00:00,22.25,22.27,22.18,22.26,437588.0,17.4212,17.4368,17.3664,17.429,437588.0
2016-08-02 10:30:00,22.26,22.28,22.16,22.17,550784.0,17.429,17.4447,17.3507,17.3585,550784.0
2016-08-02 11:00:00,22.18,22.29,22.17,22.29,471234.0,17.3664,17.4525,17.3585,17.4525,471234.0
2016-08-02 11:30:00,22.29,22.29,22.24,22.26,452951.0,17.4525,17.4525,17.4133,17.429,452951.0
2016-08-02 12:00:00,22.26,22.27,22.21,22.21,576905.0,17.429,17.4368,17.3898,17.3898,576905.0
2016-08-02 12:30:00,22.21,22.22,22.12,22.13,376659.0,17.3898,17.3977,17.3194,17.3272,376659.0
2016-08-02 13:00:00,22.13,22.16,22.08,22.15,461323.0,17.3272,17.3507,17.2881,17.3429,461323.0
2016-08-02 13:30:00,22.16,22.19,22.13,22.16,488654.0,17.3507,17.3742,17.3272,17.3507,488654.0
2016-08-02 14:00:00,22.16,22.2,22.14,22.19,400402.0,17.3507,17.382,17.335,17.3742,400402.0
2016-08-02 14:30:00,22.19,22.2,22.16,22.19,480720.0,17.3742,17.382,17.3507,17.3742,480720.0
2016-08-02 15:00:00,22.19,22.19,22.15,22.18,668150.0,17.3742,17.3742,17.3429,17.3664,668150.0
2016-08-02 15:30:00,22.18,22.19,22.1,22.12,1935543.0,17.3664,17.3742,17.3037,17.3194,1935543.0
2016-08-03 09:30:00,22.12,22.36,22.07,22.3,533975.0,17.3194,17.5073,17.2802,17.4603,533975.0
2016-08-03 10:00:00,22.3,22.31,22.23,22.3,576835.0,17.4603,17.4681,17.4055,17.4603,576835.0
2016-08-03 10:30:00,22.3,22.32,22.24,22.24,584038.0,17.4603,17.476,17.4133,17.4133,584038.0
2016-08-03 11:00:00,22.24,22.29,22.23,22.25,522116.0,17.4133,17.4525,17.4055,17.4212,522116.0
2016-08-03 11:30:00,22.25,22.3,22.24,22.25,406405.0,17.4212,17.4603,17.4133,17.4212,406405.0
2016-08-03 12:00:00,22.25,22.31,22.25,22.29,328061.0,17.4212,17.4681,17.4212,17.4525,328061.0
2016-08-03 12:30:00,22.29,22.31,22.26,22.29,312368.0,17.4525,17.4681,17.429,17.4525,312368.0
2016-08-03 13:00:00,22.29,22.31,22.27,22.3,336614.0,17.4525,17.4681,17.4368,17.4603,336614.0
2016-08-03 13:30:00,22.3,22.32,22.26,22.29,592987.0,17.4603,17.476,17.429,17.4525,592987.0
2016-08-03 14:00:00,22.28,22.3,22.25,22.29,399096.0,17.4447,17.4603,17.4212,17.4525,399096.0
2016-08-03 14:30:00,22.29,22.31,22.28,22.29,407661.0,17.4525,17.4681,17.4447,17.4525,407661.0
2016-08-03 15:00:00,22.28,22.31,22.23,22.23,768768.0,17.4447,17.4681,17.4055,17.4055,768768.0
2016-08-03 15:30:00,22.24,22.27,22.18,22.2,2166041.0,17.4133,17.4368,17.3664,17.382,2166041.0
2016-08-04 09:30:00,22.16,22.34,22.16,22.26,626870.0,17.3507,17.4916,17.3507,17.429,626870.0
2016-08-04 10:00:00,22.27,22.31,22.24,22.3,492573.0,17.4368,17.4681,17.4133,17.4603,492573.0
2016-08-04 10:30:00,22.3,22.37,22.27,22.37,716475.0,17.4603,17.5151,17.4368,17.5151,716475.0
2016-08-04 11:00:00,22.37,22.45,22.35,22.43,454822.0,17.5151,17.5778,17.4995,17.5621,454822.0
2016-08-04 11:30:00,22.43,22.49,22.42,22.48,257647.0,17.5621,17.6091,17.5543,17.6012,257647.0
2016-08-04 12:00:00,22.48,22.49,22.43,22.43,392710.0,17.6012,17.6091,17.5621,17.5621,392710.0
2016-08-04 12:30:00,22.43,22.44,22.38,22.42,401076.0,17.5621,17.5699,17.5229,17.5543,401076.0
2016-08-04 13:00:00,22.42,22.43,22.38,22.4,232506.0,17.5543,17.5621,17.5229,17.5386,232506.0
2016-08-04 13:30:00,22.4,22.41,22.35,22.39,374394.0,17.5386,17.5464,17.4995,17.5308,374394.0
2016-08-04 14:00:00,22.39,22.42,22.37,22.38,432732.0,17.5308,17.5543,17.5151,17.5229,432732.0
2016-08-04 14:30:00,22.38,22.41,22.37,22.37,350840.0,17.5229,17.5464,17.5151,17.5151,350840.0
2016-08-04 15:00:00,22.37,22.41,22.36,22.4,475197.0,17.5151,17.5464,17.5073,17.5386,475197.0
2016-08-04 15:30:00,22.4,22.43,22.36,22.36,1746572.0,17.5386,17.5621,17.5073,17.5073,1746572.0
2016-08-05 09:30:00,22.45,22.59,22.44,22.59,679415.0,17.5778,17.6874,17.5699,17.6874,679415.0
2016-08-05 10:00:00,22.59,22.63,22.53,22.56,478118.0,17.6874,17.7187,17.6404,17.6639,478118.0
2016-08-05 10:30:00,22.57,22.6,22.52,22.59,386115.0,17.6717,17.6952,17.6326,17.6874,386115.0
2016-08-05 11:00:00,22.6,22.61,22.53,22.61,1380597.0,17.6952,17.703,17.6404,17.703,1380597.0
2016-08-05 11:30:00,22.61,22.7,22.61,22.67,541857.0,17.703,17.7735,17.703,17.75,541857.0
2016-08-05 12:00:00,22.67,22.7,22.65,22.7,207382.0,17.75,17.7735,17.7344,17.7735,207382.0
2016-08-05 12:30:00,22.7,22.73,22.68,22.71,199254.0,17.7735,17.797,17.7578,17.7813,199254.0
2016-08-05 13:00:00,22.71,22.72,22.63,22.66,610301.0,17.7813,17.7892,17.7187,17.7422,610301.0
2016-08-05 13:30:00,22.66,22.68,22.63,22.64,751451.0,17.7422,17.7578,17.7187,17.7265,751451.0
2016-08-05 14:00:00,22.65,22.66,22.62,22.64,500847.0,17.7344,17.7422,17.7109,17.7265,500847.0
2016-08-05 14:30:00,22.64,22.64,22.6,22.63,892108.0,17.7265,17.7265,17.6952,17.7187,892108.0
2016-08-05 15:00:00,22.63,22.64,22.59,22.61,898914.0,17.7187,17.7265,17.6874,17.703,898914.0
2016-08-05 15:30:00,22.61,22.65,22.57,22.63,2279555.0,17.703,17.7344,17.6717,17.7187,2279555.0
2016-08-08 09:30:00,22.64,22.83,22.6,22.73,629222.0,17.7265,17.8753,17.6952,17.797,629222.0
2016-08-08 10:00:00,22.74,22.83,22.71,22.8,458370.0,17.8048,17.8753,17.7813,17.8518,458370.0
2016-08-08 10:30:00,22.8,22.87,22.8,22.86,397117.0,17.8518,17.9066,17.8518,17.8988,397117.0
2016-08-08 11:00:00,22.86,22.88,22.8,22.87,418429.0,17.8988,17.9144,17.8518,17.9066,418429.0
2016-08-08 11:30:00,22.87,22.88,22.84,22.86,339928.0,17.9066,17.9144,17.8831,17.8988,339928.0
2016-08-08 12:00:00,22.87,22.92,22.86,22.92,442434.0,17.9066,17.9458,17.8988,17.9458,442434.0
2016-08-08 12:30:00,22.92,22.92,22.85,22.88,340034.0,17.9458,17.9458,17.8909,17.9144,340034.0
2016-08-08 13:00:00,22.88,22.88,22.82,22.85,307325.0,17.9144,17.9144,17.8675,17.8909,307325.0
2016-08-08 13:30:00,22.86,22.88,22.83,22.84,317608.0,17.8988,17.9144,17.8753,17.8831,317608.0
2016-08-08 14:00:00,22.84,22.85,22.79,22.83,348544.0,17.8831,17.8909,17.844,17.8753,348544.0
2016-08-08 14:30:00,22.83,22.86,22.82,22.84,401900.0,17.8753,17.8988,17.8675,17.8831,401900.0
2016-08-08 15:00:00,22.84,22.88,22.84,22.86,622155.0,17.8831,17.9144,17.8831,17.8988,622155.0
2016-08-08 15:30:00,22.87,22.88,22.79,22.81,2193479.0,17.9066,17.9144,17.844,17.8596,2193479.0
2016-08-09 09:30:00,22.87,23.0,22.84,22.98,679442.0,17.9066,18.0084,17.8831,17.9927,679442.0
2016-08-09 10:00:00,22.99,23.0,22.96,22.96,383572.0,18.0006,18.0084,17.9771,17.9771,383572.0
2016-08-09 10:30:00,22.97,23.0,22.96,23.0,327846.0,17.9849,18.0084,17.9771,18.0084,327846.0
2016-08-09 11:00:00,23.0,23.0,22.94,22.96,341304.0,18.0084,18.0084,17.9614,17.9771,341304.0
2016-08-09 11:30:00,22.97,22.98,22.96,22.97,213731.0,17.9849,17.9927,17.9771,17.9849,213731.0
2016-08-09 12:00:00,22.97,22.98,22.95,22.96,187676.0,17.9849,17.9927,17.9692,17.9771,187676.0
2016-08-09 12:30:00,22.95,22.96,22.91,22.94,295366.0,17.9692,17.9771,17.9379,17.9614,295366.0
2016-08-09 13:00:00,22.94,22.97,22.93,22.96,209590.0,17.9614,17.9849,17.9536,17.9771,209590.0
2016-08-09 13:30:00,22.96,22.97,22.91,22.93,365629.0,17.9771,17.9849,17.9379,17.9536,365629.0
2016-08-09 14:00:00,22.93,22.94,22.85,22.89,543694.0,17.9536,17.9614,17.8909,17.9223,543694.0
2016-08-09 14:30:00,22.89,22.91,22.86,22.91,463490.0,17.9223,17.9379,17.8988,17.9379,463490.0
2016-08-09 15:00:00,22.91,22.93,22.9,22.93,307825.0,17.9379,17.9536,17.9301,17.9536,307825.0
2016-08-09 15:30:00,22.93,22.94,22.9,22.91,858556.0,17.9536,17.9614,17.9301,17.9379,858556.0
2016-08-10 09:30:00,22.89,22.93,22.81,22.85,634365.0,17.9223,17.9536,17.8596,17.8909,634365.0
2016-08-10 10:00:00,22.85,22.94,22.84,22.92,539231.0,17.8909,17.9614,17.8831,17.9458,539231.0
2016-08-10 10:30:00,22.91,22.92,22.84,22.85,323300.0,17.9379,17.9458,17.8831,17.8909,323300.0
2016-08-10 11:00:00,22.85,22.91,22.79,22.8,403538.0,17.8909,17.9379,17.844,17.8518,403538.0
2016-08-10 11:30:00,22.8,22.81,22.75,22.76,332371.0,17.8518,17.8596,17.8127,17.8205,332371.0
2016-08-10 12:00:00,22.76,22.84,22.76,22.82,271453.0,17.8205,17.8831,17.8205,17.8675,271453.0
2016-08-10 12:30:00,22.82,22.86,22.81,22.85,202734.0,17.8675,17.8988,17.8596,17.8909,202734.0
2016-08-10 13:00:00,22.86,22.87,22.84,22.86,153792.0,17.8988,17.9066,17.8831,17.8988,153792.0
2016-08-10 13:30:00,22.86,22.88,22.83,22.84,262792.0,17.8988,17.9144,17.8753,17.8831,262792.0
2016-08-10 14:00:00,22.84,22.86,22.75,22.76,327625.0,17.8831,17.8988,17.8127,17.8205,327625.0
2016-08-10 14:30:00,22.77,22.82,22.75,22.81,339029.0,17.8283,17.8675,17.8127,17.8596,339029.0
2016-08-10 15:00:00,22.8,22.87,22.8,22.86,329305.0,17.8518,17.9066,17.8518,17.8988,329305.0
2016-08-10 15:30:00,22.86,22.87,22.8,22.82,1174430.0,17.8988,17.9066,17.8518,17.8675,1174430.0
2016-08-11 09:30:00,22.9,23.0,22.88,22.88,584018.0,17.9301,18.0084,17.9144,17.9144,584018.0
2016-08-11 10:00:00,22.88,22.96,22.87,22.96,346384.0,17.9144,17.9771,17.9066,17.9771,346384.0
2016-08-11 10:30:00,22.95,23.0,22.93,22.98,416600.0,17.9692,18.0084,17.9536,17.9927,416600.0
2016-08-11 11:00:00,22.98,22.99,22.94,22.98,314471.0,17.9927,18.0006,17.9614,17.9927,314471.0
2016-08-11 11:30:00,22.98,23.0,22.97,22.99,290235.0,17.9927,18.0084,17.9849,18.0006,290235.0
2016-08-11 12:00:00,22.99,23.0,22.96,22.99,276955.0,18.0006,18.0084,17.9771,18.0006,276955.0
2016-08-11 12:30:00,22.98,23.0,22.98,22.98,251862.0,17.9927,18.0084,17.9927,17.9927,251862.0
2016-08-11 13:00:00,22.99,23.0,22.98,22.98,230125.0,18.0006,18.0084,17.9927,17.9927,230125.0
2016-08-11 13:30:00,22.98,23.0,22.98,22.98,262449.0,17.9927,18.0084,17.9927,17.9927,262449.0
2016-08-11 14:00:00,22.98,23.0,22.98,23.0,344921.0,17.9927,18.0084,17.9927,18.0084,344921.0
2016-08-11 14:30:00,23.0,23.0,22.9,22.92,567718.0,18.0084,18.0084,17.9301,17.9458,567718.0
2016-08-11 15:00:00,22.91,22.96,22.91,22.94,658162.0,17.9379,17.9771,17.9379,17.9614,658162.0
2016-08-11 15:30:00,22.94,22.98,22.92,22.93,976872.0,17.9614,17.9927,17.9458,17.9536,976872.0
2016-08-12 09:30:00,22.87,22.92,22.8,22.9,679342.0,17.9066,17.9458,17.8518,17.9301,679342.0
2016-08-12 10:00:00,22.91,22.95,22.89,22.89,372953.0,17.9379,17.9692,17.9223,17.9223,372953.0
2016-08-12 10:30:00,22.88,22.92,22.83,22.87,437431.0,17.9144,17.9458,17.8753,17.9066,437431.0
2016-08-12 11:00:00,22.87,22.91,22.83,22.84,352785.0,17.9066,17.9379,17.8753,17.8831,352785.0
2016-08-12 11:30:00,22.84,22.92,22.84,22.87,291035.0,17.8831,17.9458,17.8831,17.9066,291035.0
2016-08-12 12:00:00,22.87,22.88,22.82,22.83,259786.0,17.9066,17.9144,17.8675,17.8753,259786.0
2016-08-12 12:30:00,22.82,22.89,22.82,22.84,210103.0,17.8675,17.9223,17.8675,17.8831,210103.0
2016-08-12 13:00:00,22.84,22.85,22.8,22.82,306939.0,17.8831,17.8909,17.8518,17.8675,306939.0
2016-08-12 13:30:00,22.82,22.82,22.78,22.78,301148.0,17.8675,17.8675,17.8361,17.8361,301148.0
2016-08-12 14:00:00,22.78,22.85,22.78,22.84,343945.0,17.8361,17.8909,17.8361,17.8831,343945.0
2016-08-12 14:30:00,22.84,22.84,22.8,22.81,291330.0,17.8831,17.8831,17.8518,17.8596,291330.0
2016-08-12 15:00:00,22.8,22.89,22.8,22.89,350609.0,17.8518,17.9223,17.8518,17.9223,350609.0
2016-08-12 15:30:00,22.89,22.92,22.88,22.88,1085354.0,17.9223,17.9458,17.9144,17.9144,1085354.0
2016-08-15 09:30:00,22.9,22.99,22.87,22.93,701398.0,17.9301,18.0006,17.9066,17.9536,701398.0
2016-08-15 10:00:00,22.93,22.99,22.92,22.99,340585.0,17.9536,18.0006,17.9458,18.0006,340585.0
2016-08-15 10:30:00,22.98,23.03,22.98,23.02,665092.0,17.9927,18.0319,17.9927,18.0241,665092.0
2016-08-15 11:00:00,23.02,23.07,23.02,23.04,438390.0,18.0241,18.0632,18.0241,18.0397,438390.0
2016-08-15 11:30:00,23.04,23.04,22.98,22.98,375042.0,18.0397,18.0397,17.9927,17.9927,375042.0
2016-08-15 12:00:00,22.98,23.03,22.98,23.03,291868.0,17.9927,18.0319,17.9927,18.0319,291868.0
2016-08-15 12:30:00,23.03,23.07,23.02,23.04,352912.0,18.0319,18.0632,18.0241,18.0397,352912.0
2016-08-15 13:00:00,23.04,23.09,23.04,23.05,301514.0,18.0397,18.0789,18.0397,18.0475,301514.0
2016-08-15 13:30:00,23.06,23.09,23.05,23.08,276360.0,18.0554,18.0789,18.0475,18.071,276360.0
2016-08-15 14:00:00,23.08,23.08,23.06,23.06,296806.0,18.071,18.071,18.0554,18.0554,296806.0
2016-08-15 14:30:00,23.06,23.1,23.06,23.08,632069.0,18.0554,18.0867,18.0554,18.071,632069.0
2016-08-15 15:00:00,23.09,23.13,23.07,23.13,472663.0,18.0789,18.1102,18.0632,18.1102,472663.0
2016-08-15 15:30:00,23.13,23.13,23.04,23.07,1774382.0,18.1102,18.1102,18.0397,18.0632,1774382.0
2016-08-16 09:30:00,22.95,23.07,22.91,23.03,646640.0,17.9692,18.0632,17.9379,18.0319,646640.0
2016-08-16 10:00:00,23.03,23.04,22.93,22.96,789779.0,18.0319,18.0397,17.9536,17.9771,789779.0
2016-08-16 10:30:00,22.95,23.0,22.9,22.91,422000.0,17.9692,18.0084,17.9301,17.9379,422000.0
2016-08-16 11:00:00,22.91,22.91,22.88,22.88,354816.0,17.9379,17.9379,17.9144,17.9144,354816.0
2016-08-16 11:30:00,22.88,22.89,22.85,22.85,291679.0,17.9144,17.9223,17.8909,17.8909,291679.0
2016-08-16 12:00:00,22.85,22.86,22.8,22.8,342915.0,17.8909,17.8988,17.8518,17.8518,342915.0
2016-08-16 12:30:00,22.8,22.82,22.79,22.8,242724.0,17.8518,17.8675,17.844,17.8518,242724.0
2016-08-16 13:00:00,22.8,22.82,22.76,22.78,375320.0,17.8518,17.8675,17.8205,17.8361,375320.0
2016-08-16 13:30:00,22.77,22.79,22.75,22.77,433497.0,17.8283,17.844,17.8127,17.8283,433497.0
2016-08-16 14:00:00,22.76,22.78,22.68,22.71,641281.0,17.8205,17.8361,17.7578,17.7813,641281.0
2016-08-16 14:30:00,22.71,22.79,22.7,22.78,783811.0,17.7813,17.844,17.7735,17.8361,783811.0
2016-08-16 15:00:00,22.79,22.79,22.73,22.77,542653.0,17.844,17.844,17.797,17.8283,542653.0
2016-08-16 15:30:00,22.77,22.78,22.73,22.75,2200890.0,17.8283,17.8361,17.797,17.8127,2200890.0
2016-08-17 09:30:00,22.77,22.8,22.65,22.65,691093.0,17.8283,17.8518,17.7344,17.7344,691093.0
2016-08-17 10:00:00,22.65,22.69,22.57,22.59,790095.0,17.7344,17.7657,17.6717,17.6874,790095.0
2016-08-17 10:30:00,22.59,22.61,22.53,22.55,440833.0,17.6874,17.703,17.6404,17.6561,440833.0
2016-08-17 11:00:00,22.55,22.59,22.47,22.47,513131.0,17.6561,17.6874,17.5934,17.5934,513131.0
2016-08-17 11:30:00,22.47,22.5,22.45,22.46,419732.0,17.5934,17.6169,17.5778,17.5856,419732.0
2016-08-17 12:00:00,22.46,22.57,22.45,22.55,544253.0,17.5856,17.6717,17.5778,17.6561,544253.0
2016-08-17 12:30:00,22.55,22.62,22.51,22.6,521458.0,17.6561,17.7109,17.6247,17.6952,521458.0
2016-08-17 13:00:00,22.59,22.62,22.57,22.61,438591.0,17.6874,17.7109,17.6717,17.703,438591.0
2016-08-17 13:30:00,22.61,22.63,22.55,22.55,545319.0,17.703,17.7187,17.6561,17.6561,545319.0
2016-08-17 14:00:00,22.55,22.63,22.51,22.61,623377.0,17.6561,17.7187,17.6247,17.703,623377.0
2016-08-17 14:30:00,22.61,22.61,22.54,22.61,745428.0,17.703,17.703,17.6482,17.703,745428.0
2016-08-17 15:00:00,22.61,22.62,22.52,22.59,824278.0,17.703,17.7109,17.6326,17.6874,824278.0
2016-08-17 15:30:00,22.59,22.63,22.57,22.58,2259033.0,17.6874,17.7187,17.6717,17.6795,2259033.0
2016-08-18 09:30:00,22.59,22.71,22.56,22.64,697066.0,17.6874,17.7813,17.6639,17.7265,697066.0
2016-08-18 10:00:00,22.64,22.64,22.58,22.63,553794.0,17.7265,17.7265,17.6795,17.7187,553794.0
2016-08-18 10:30:00,22.63,22.73,22.62,22.72,610861.0,17.7187,17.797,17.7109,17.7892,610861.0
2016-08-18 11:00:00,22.72,22.76,22.71,22.74,498061.0,17.7892,17.8205,17.7813,17.8048,498061.0
2016-08-18 11:30:00,22.73,22.76,22.68,22.71,509418.0,17.797,17.8205,17.7578,17.7813,509418.0
2016-08-18 12:00:00,22.71,22.72,22.65,22.65,521808.0,17.7813,17.7892,17.7344,17.7344,521808.0
2016-08-18 12:30:00,22.65,22.67,22.65,22.65,502732.0,17.7344,17.75,17.7344,17.7344,502732.0
2016-08-18 13:00:00,22.66,22.73,22.64,22.69,699192.0,17.7422,17.797,17.7265,17.7657,699192.0
2016-08-18 13:30:00,22.7,22.75,22.69,22.74,490084.0,17.7735,17.8127,17.7657,17.8048,490084.0
2016-08-18 14:00:00,22.75,22.76,22.67,22.69,669293.0,17.8127,17.8205,17.75,17.7657,669293.0
2016-08-18 14:30:00,22.69,22.7,22.66,22.69,698873.0,17.7657,17.7735,17.7422,17.7657,698873.0
2016-08-18 15:00:00,22.69,22.75,22.68,22.75,964992.0,17.7657,17.8127,17.7578,17.8127,964992.0
2016-08-18 15:30:00,22.75,22.76,22.67,22.67,1955757.0,17.8127,17.8205,17.75,17.75,1955757.0
2016-08-19 09:30:00,22.71,22.87,22.65,22.79,1308927.0,17.7813,17.9066,17.7344,17.844,1308927.0
2016-08-19 10:00:00,22.78,22.81,22.75,22.81,1199913.0,17.8361,17.8596,17.8127,17.8596,1199913.0
2016-08-19 10:30:00,22.8,22.9,22.79,22.9,627929.0,17.8518,17.9301,17.844,17.9301,627929.0
2016-08-19 11:00:00,22.9,22.9,22.81,22.86,714356.0,17.9301,17.9301,17.8596,17.8988,714356.0
2016-08-19 11:30:00,22.86,22.87,22.81,22.81,484655.0,17.8988,17.9066,17.8596,17.8596,484655.0
2016-08-19 12:00:00,22.81,22.85,22.8,22.83,514387.0,17.8596,17.8909,17.8518,17.8753,514387.0
2016-08-19 12:30:00,22.82,22.84,22.76,22.77,373015.0,17.8675,17.8831,17.8205,17.8283,373015.0
2016-08-19 13:00:00,22.77,22.83,22.76,22.81,533615.0,17.8283,17.8753,17.8205,17.8596,533615.0
2016-08-19 13:30:00,22.82,22.83,22.79,22.8,475965.0,17.8675,17.8753,17.844,17.8518,475965.0
2016-08-19 14:00:00,22.8,22.82,22.75,22.77,581108.0,17.8518,17.8675,17.8127,17.8283,581108.0
2016-08-19 14:30:00,22.77,22.84,22.76,22.84,570354.0,17.8283,17.8831,17.8205,17.8831,570354.0
2016-08-19 15:00:00,22.84,22.86,22.81,22.82,553275.0,17.8831,17.8988,17.8596,17.8675,553275.0
2016-08-19 15:30:00,22.82,22.83,22.75,22.75,2877991.0,17.8675,17.8753,17.8127,17.8127,2877991.0
2016-08-22 09:30:00,22.65,22.7,22.58,22.65,820932.0,17.7344,17.7735,17.6795,17.7344,820932.0
2016-08-22 10:00:00,22.66,22.79,22.62,22.77,798604.0,17.7422,17.844,17.7109,17.8283,798604.0
2016-08-22 10:30:00,22.77,22.8,22.71,22.72,442476.0,17.8283,17.8518,17.7813,17.7892,442476.0
2016-08-22 11:00:00,22.71,22.77,22.68,22.69,499326.0,17.7813,17.8283,17.7578,17.7657,499326.0
2016-08-22 11:30:00,22.7,22.73,22.69,22.71,409993.0,17.7735,17.797,17.7657,17.7813,409993.0
2016-08-22 12:00:00,22.71,22.72,22.67,22.71,548368.0,17.7813,17.7892,17.75,17.7813,548368.0
2016-08-22 12:30:00,22.71,22.75,22.69,22.74,363905.0,17.7813,17.8127,17.7657,17.8048,363905.0
2016-08-22 13:00:00,22.74,22.76,22.71,22.73,446592.0,17.8048,17.8205,17.7813,17.797,446592.0
2016-08-22 13:30:00,22.73,22.76,22.72,22.73,481006.0,17.797,17.8205,17.7892,17.797,481006.0
2016-08-22 14:00:00,22.73,22.76,22.72,22.72,534055.0,17.797,17.8205,17.7892,17.7892,534055.0
2016-08-22 14:30:00,22.72,22.74,22.69,22.73,544118.0,17.7892,17.8048,17.7657,17.797,544118.0
2016-08-22 15:00:00,22.72,22.78,22.71,22.77,533137.0,17.7892,17.8361,17.7813,17.8283,533137.0
2016-08-22 15:30:00,22.78,22.8,22.73,22.73,1346058.0,17.8361,17.8518,17.797,17.797,1346058.0
2016-08-23 09:30:00,22.88,23.01,22.87,22.91,968591.0,17.9144,18.0162,17.9066,17.9379,968591.0
2016-08-23 10:00:00,22.92,22.93,22.86,22.87,556579.0,17.9458,17.9536,17.8988,17.9066,556579.0
2016-08-23 10:30:00,22.86,22.9,22.85,22.86,603740.0,17.8988,17.9301,17.8909,17.8988,603740.0
2016-08-23 11:00:00,22.85,22.86,22.8,22.82,602959.0,17.8909,17.8988,17.8518,17.8675,602959.0
2016-08-23 11:30:00,22.82,22.86,22.82,22.85,415999.0,17.8675,17.8988,17.8675,17.8909,415999.0
2016-08-23 12:00:00,22.85,22.86,22.81,22.84,570515.0,17.8909,17.8988,17.8596,17.8831,570515.0
2016-08-23 12:30:00,22.84,22.87,22.82,22.84,486037.0,17.8831,17.9066,17.8675,17.8831,486037.0
2016-08-23 13:00:00,22.84,22.87,22.81,22.82,646457.0,17.8831,17.9066,17.8596,17.8675,646457.0
2016-08-23 13:30:00,22.82,22.87,22.81,22.86,412393.0,17.8675,17.9066,17.8596,17.8988,412393.0
2016-08-23 14:00:00,22.86,22.86,22.82,22.85,460256.0,17.8988,17.8988,17.8675,17.8909,460256.0
2016-08-23 14:30:00,22.85,22.85,22.81,22.83,446148.0,17.8909,17.8909,17.8596,17.8753,446148.0
2016-08-23 15:00:00,22.82,22.83,22.82,22.83,426145.0,17.8675,17.8753,17.8675,17.8753,426145.0
2016-08-23 15:30:00,22.83,22.86,22.82,22.83,2081746.0,17.8753,17.8988,17.8675,17.8753,2081746.0
2016-08-24 09:30:00,22.83,22.94,22.81,22.89,606703.0,17.8753,17.9614,17.8596,17.9223,606703.0
2016-08-24 10:00:00,22.89,22.91,22.83,22.85,464968.0,17.9223,17.9379,17.8753,17.8909,464968.0
2016-08-24 10:30:00,22.85,22.88,22.83,22.83,299394.0,17.8909,17.9144,17.8753,17.8753,299394.0
2016-08-24 11:00:00,22.84,22.86,22.79,22.8,475168.0,17.8831,17.8988,17.844,17.8518,475168.0
2016-08-24 11:30:00,22.8,22.82,22.78,22.79,302120.0,17.8518,17.8675,17.8361,17.844,302120.0
2016-08-24 12:00:00,22.8,22.84,22.79,22.84,317342.0,17.8518,17.8831,17.844,17.8831,317342.0
2016-08-24 12:30:00,22.84,22.86,22.78,22.8,470196.0,17.8831,17.8988,17.8361,17.8518,470196.0
2016-08-24 13:00:00,22.8,22.81,22.76,22.77,381257.0,17.8518,17.8596,17.8205,17.8283,381257.0
2016-08-24 13:30:00,22.76,22.8,22.76,22.79,309165.0,17.8205,17.8518,17.8205,17.844,309165.0
2016-08-24 14:00:00,22.79,22.8,22.7,22.71,516496.0,17.844,17.8518,17.7735,17.7813,516496.0
2016-08-24 14:30:00,22.71,22.74,22.68,22.73,469572.0,17.7813,17.8048,17.7578,17.797,469572.0
2016-08-24 15:00:00,22.73,22.74,22.66,22.67,538073.0,17.797,17.8048,17.7422,17.75,538073.0
2016-08-24 15:30:00,22.68,22.68,22.62,22.66,1618651.0,17.7578,17.7578,17.7109,17.7422,1618651.0
2016-08-25 09:30:00,22.62,22.68,22.54,22.58,971640.0,17.7109,17.7578,17.6482,17.6795,971640.0
2016-08-25 10:00:00,22.58,22.67,22.54,22.65,795996.0,17.6795,17.75,17.6482,17.7344,795996.0
2016-08-25 10:30:00,22.65,22.74,22.64,22.73,554285.0,17.7344,17.8048,17.7265,17.797,554285.0
2016-08-25 11:00:00,22.74,22.83,22.73,22.83,415328.0,17.8048,17.8753,17.797,17.8753,415328.0
2016-08-25 11:30:00,22.83,22.84,22.74,22.78,340206.0,17.8753,17.8831,17.8048,17.8361,340206.0
2016-08-25 12:00:00,22.78,22.78,22.72,22.75,263572.0,17.8361,17.8361,17.7892,17.8127,263572.0
2016-08-25 12:30:00,22.74,22.79,22.74,22.77,202175.0,17.8048,17.844,17.8048,17.8283,202175.0
2016-08-25 13:00:00,22.78,22.79,22.74,22.78,265421.0,17.8361,17.844,17.8048,17.8361,265421.0
2016-08-25 13:30:00,22.78,22.78,22.68,22.72,322595.0,17.8361,17.8361,17.7578,17.7892,322595.0
2016-08-25 14:00:00,22.71,22.72,22.66,22.69,300365.0,17.7813,17.7892,17.7422,17.7657,300365.0
2016-08-25 14:30:00,22.68,22.7,22.65,22.68,378906.0,17.7578,17.7735,17.7344,17.7578,378906.0
2016-08-25 15:00:00,22.68,22.69,22.65,22.67,465302.0,17.7578,17.7657,17.7344,17.75,465302.0
2016-08-25 15:30:00,22.68,22.68,22.62,22.68,1434888.0,17.7578,17.7578,17.7109,17.7578,1434888.0
2016-08-26 09:30:00,22.75,22.78,22.7,22.72,1107972.0,17.8127,17.8361,17.7735,17.7892,1107972.0
2016-08-26 10:00:00,22.72,22.86,22.67,22.82,1313017.0,17.7892,17.8988,17.75,17.8675,1313017.0
2016-08-26 10:30:00,22.82,22.9,22.78,22.86,605362.0,17.8675,17.9301,17.8361,17.8988,605362.0
2016-08-26 11:00:00,22.86,22.9,22.83,22.87,410655.0,17.8988,17.9301,17.8753,17.9066,410655.0
2016-08-26 11:30:00,22.87,22.89,22.76,22.78,423959.0,17.9066,17.9223,17.8205,17.8361,423959.0
2016-08-26 12:00:00,22.77,22.77,22.64,22.66,393720.0,17.8283,17.8283,17.7265,17.7422,393720.0
2016-08-26 12:30:00,22.66,22.71,22.64,22.7,298915.0,17.7422,17.7813,17.7265,17.7735,298915.0
2016-08-26 13:00:00,22.7,22.71,22.63,22.69,418173.0,17.7735,17.7813,17.7187,17.7657,418173.0
2016-08-26 13:30:00,22.69,22.71,22.66,22.69,306967.0,17.7657,17.7813,17.7422,17.7657,306967.0
2016-08-26 14:00:00,22.68,22.69,22.58,22.59,463128.0,17.7578,17.7657,17.6795,17.6874,463128.0
2016-08-26 14:30:00,22.59,22.64,22.57,22.63,453664.0,17.6874,17.7265,17.6717,17.7187,453664.0
2016-08-26 15:00:00,22.63,22.7,22.63,22.67,605641.0,17.7187,17.7735,17.7187,17.75,605641.0
2016-08-26 15:30:00,22.67,22.7,22.65,22.66,1274274.0,17.75,17.7735,17.7344,17.7422,1274274.0
2016-08-29 09:30:00,22.59,22.66,22.54,22.62,1086128.0,17.7926,17.8477,17.7532,17.8162,1086128.0
2016-08-29 10:00:00,22.62,22.73,22.61,22.7,589114.0,17.8162,17.9029,17.8084,17.8792,589114.0
2016-08-29 10:30:00,22.7,22.72,22.66,22.71,513902.0,17.8792,17.895,17.8477,17.8871,513902.0
2016-08-29 11:00:00,22.72,22.8,22.71,22.79,402217.0,17.895,17.958,17.8871,17.9501,402217.0
2016-08-29 11:30:00,22.8,22.84,22.78,22.84,316420.0,17.958,17.9895,17.9423,17.9895,316420.0
2016-08-29 12:00:00,22.84,22.84,22.78,22.78,274364.0,17.9895,17.9895,17.9423,17.9423,274364.0
2016-08-29 12:30:00,22.78,22.84,22.78,22.84,212443.0,17.9423,17.9895,17.9423,17.9895,212443.0
2016-08-29 13:00:00,22.83,22.85,22.83,22.85,187446.0,17.9816,17.9974,17.9816,17.9974,187446.0
2016-08-29 13:30:00,22.85,22.88,22.84,22.86,278003.0,17.9974,18.021,17.9895,18.0053,278003.0
2016-08-29 14:00:00,22.86,22.88,22.8,22.8,290408.0,18.0053,18.021,17.958,17.958,290408.0
2016-08-29 14:30:00,22.8,22.82,22.76,22.79,427473.0,17.958,17.9738,17.9265,17.9501,427473.0
2016-08-29 15:00:00,22.79,22.8,22.76,22.77,430724.0,17.9501,17.958,17.9265,17.9344,430724.0
2016-08-29 15:30:00,22.76,22.77,22.69,22.7,1856302.0,17.9265,17.9344,17.8714,17.8792,1856302.0
2016-08-30 09:30:00,22.63,22.79,22.63,22.73,691008.0,17.8241,17.9501,17.8241,17.9029,691008.0
2016-08-30 10:00:00,22.73,22.74,22.65,22.68,569853.0,17.9029,17.9108,17.8399,17.8635,569853.0
2016-08-30 10:30:00,22.69,22.76,22.65,22.71,463599.0,17.8714,17.9265,17.8399,17.8871,463599.0
2016-08-30 11:00:00,22.71,22.74,22.71,22.72,385846.0,17.8871,17.9108,17.8871,17.895,385846.0
2016-08-30 11:30:00,22.71,22.75,22.71,22.73,311398.0,17.8871,17.9186,17.8871,17.9029,311398.0
2016-08-30 12:00:00,22.73,22.77,22.72,22.73,380196.0,17.9029,17.9344,17.895,17.9029,380196.0
2016-08-30 12:30:00,22.73,22.75,22.72,22.73,308484.0,17.9029,17.9186,17.895,17.9029,308484.0
2016-08-30 13:00:00,22.73,22.77,22.72,22.77,241667.0,17.9029,17.9344,17.895,17.9344,241667.0
2016-08-30 13:30:00,22.77,22.78,22.73,22.75,452626.0,17.9344,17.9423,17.9029,17.9186,452626.0
2016-08-30 14:00:00,22.75,22.75,22.69,22.73,387123.0,17.9186,17.9186,17.8714,17.9029,387123.0
2016-08-30 14:30:00,22.73,22.77,22.71,22.76,386911.0,17.9029,17.9344,17.8871,17.9265,386911.0
2016-08-30 15:00:00,22.75,22.76,22.73,22.76,407661.0,17.9186,17.9265,17.9029,17.9265,407661.0
2016-08-30 15:30:00,22.76,22.79,22.75,22.77,1614637.0,17.9265,17.9501,17.9186,17.9344,1614637.0
2016-08-31 09:30:00,22.7,22.74,22.65,22.68,621734.0,17.8792,17.9108,17.8399,17.8635,621734.0
2016-08-31 10:00:00,22.67,22.72,22.67,22.68,418372.0,17.8556,17.895,17.8556,17.8635,418372.0
2016-08-31 10:30:00,22.68,22.7,22.63,22.64,360115.0,17.8635,17.8792,17.8241,17.832,360115.0
2016-08-31 11:00:00,22.64,22.69,22.63,22.67,428648.0,17.832,17.8714,17.8241,17.8556,428648.0
2016-08-31 11:30:00,22.66,22.67,22.62,22.63,314420.0,17.8477,17.8556,17.8162,17.8241,314420.0
2016-08-31 12:00:00,22.63,22.63,22.55,22.57,245043.0,17.8241,17.8241,17.7611,17.7769,245043.0
2016-08-31 12:30:00,22.57,22.63,22.56,22.63,257472.0,17.7769,17.8241,17.769,17.8241,257472.0
2016-08-31 13:00:00,22.63,22.65,22.6,22.64,200330.0,17.8241,17.8399,17.8005,17.832,200330.0
2016-08-31 13:30:00,22.64,22.65,22.6,22.61,313973.0,17.832,17.8399,17.8005,17.8084,313973.0
2016-08-31 14:00:00,22.61,22.68,22.6,22.67,246061.0,17.8084,17.8635,17.8005,17.8556,246061.0
2016-08-31 14:30:00,22.67,22.67,22.62,22.64,283931.0,17.8556,17.8556,17.8162,17.832,283931.0
2016-08-31 15:00:00,22.64,22.68,22.63,22.67,399775.0,17.832,17.8635,17.8241,17.8556,399775.0
2016-08-31 15:30:00,22.67,22.7,22.66,22.68,2013822.0,17.8556,17.8792,17.8477,17.8635,2013822.0
2016-09-01 09:30:00,22.67,22.8,22.67,22.77,439470.0,17.8556,17.958,17.8556,17.9344,439470.0
2016-09-01 10:00:00,22.77,22.8,22.71,22.71,388679.0,17.9344,17.958,17.8871,17.8871,388679.0
2016-09-01 10:30:00,22.71,22.72,22.64,22.67,320914.0,17.8871,17.895,17.832,17.8556,320914.0
2016-09-01 11:00:00,22.67,22.71,22.62,22.7,303693.0,17.8556,17.8871,17.8162,17.8792,303693.0
2016-09-01 11:30:00,22.7,22.73,22.65,22.66,290657.0,17.8792,17.9029,17.8399,17.8477,290657.0
2016-09-01 12:00:00,22.66,22.73,22.66,22.71,414672.0,17.8477,17.9029,17.8477,17.8871,414672.0
2016-09-01 12:30:00,22.71,22.74,22.66,22.67,490627.0,17.8871,17.9108,17.8477,17.8556,490627.0
2016-09-01 13:00:00,22.68,22.72,22.67,22.7,219332.0,17.8635,17.895,17.8556,17.8792,219332.0
2016-09-01 13:30:00,22.71,22.72,22.66,22.66,232093.0,17.8871,17.895,17.8477,17.8477,232093.0
2016-09-01 14:00:00,22.66,22.67,22.61,22.64,529768.0,17.8477,17.8556,17.8084,17.832,529768.0
2016-09-01 14:30:00,22.63,22.65,22.59,22.62,501814.0,17.8241,17.8399,17.7926,17.8162,501814.0
2016-09-01 15:00:00,22.62,22.66,22.58,22.64,490193.0,17.8162,17.8477,17.7847,17.832,490193.0
2016-09-01 15:30:00,22.64,22.71,22.64,22.71,915928.0,17.832,17.8871,17.832,17.8871,915928.0
2016-09-02 09:30:00,22.7,22.91,22.7,22.89,498683.0,17.8792,18.0447,17.8792,18.0289,498683.0
2016-09-02 10:00:00,22.9,22.94,22.84,22.87,444376.0,18.0368,18.0683,17.9895,18.0131,444376.0
2016-09-02 10:30:00,22.87,22.91,22.84,22.84,360028.0,18.0131,18.0447,17.9895,17.9895,360028.0
2016-09-02 11:00:00,22.85,22.88,22.79,22.79,254216.0,17.9974,18.021,17.9501,17.9501,254216.0
2016-09-02 11:30:00,22.79,22.81,22.77,22.81,255213.0,17.9501,17.9659,17.9344,17.9659,255213.0
2016-09-02 12:00:00,22.81,22.83,22.73,22.74,269060.0,17.9659,17.9816,17.9029,17.9108,269060.0
2016-09-02 12:30:00,22.75,22.77,22.72,22.75,235550.0,17.9186,17.9344,17.895,17.9186,235550.0
2016-09-02 13:00:00,22.75,22.76,22.73,22.76,213997.0,17.9186,17.9265,17.9029,17.9265,213997.0
2016-09-02 13:30:00,22.75,22.77,22.7,22.73,199557.0,17.9186,17.9344,17.8792,17.9029,199557.0
2016-09-02 14:00:00,22.73,22.79,22.71,22.79,245879.0,17.9029,17.9501,17.8871,17.9501,245879.0
2016-09-02 14:30:00,22.78,22.84,22.78,22.83,357093.0,17.9423,17.9895,17.9423,17.9816,357093.0
2016-09-02 15:00:00,22.83,22.86,22.81,22.81,322369.0,17.9816,18.0053,17.9659,17.9659,322369.0
2016-09-02 15:30:00,22.81,22.82,22.77,22.78,912042.0,17.9659,17.9738,17.9344,17.9423,912042.0
2016-09-06 09:30:00,22.77,22.85,22.76,22.76,422178.0,17.9344,17.9974,17.9265,17.9265,422178.0
2016-09-06 10:00:00,22.76,22.82,22.73,22.75,376515.0,17.9265,17.9738,17.9029,17.9186,376515.0
2016-09-06 10:30:00,22.75,22.8,22.74,22.75,360916.0,17.9186,17.958,17.9108,17.9186,360916.0
2016-09-06 11:00:00,22.74,22.76,22.73,22.73,298867.0,17.9108,17.9265,17.9029,17.9029,298867.0
2016-09-06 11:30:00,22.73,22.8,22.73,22.8,296887.0,17.9029,17.958,17.9029,17.958,296887.0
2016-09-06 12:00:00,22.8,22.82,22.75,22.76,296047.0,17.958,17.9738,17.9186,17.9265,296047.0
2016-09-06 12:30:00,22.76,22.79,22.75,22.77,267206.0,17.9265,17.9501,17.9186,17.9344,267206.0
2016-09-06 13:00:00,22.77,22.77,22.72,22.72,179045.0,17.9344,17.9344,17.895,17.895,179045.0
2016-09-06 13:30:00,22.73,22.79,22.72,22.78,204186.0,17.9029,17.9501,17.895,17.9423,204186.0
2016-09-06 14:00:00,22.77,22.81,22.77,22.81,239200.0,17.9344,17.9659,17.9344,17.9659,239200.0
2016-09-06 14:30:00,22.81,22.85,22.8,22.83,376408.0,17.9659,17.9974,17.958,17.9816,376408.0
2016-09-06 15:00:00,22.83,22.87,22.81,22.87,282458.0,17.9816,18.0131,17.9659,18.0131,282458.0
2016-09-06 15:30:00,22.86,22.88,22.85,22.87,1059058.0,18.0053,18.021,17.9974,18.0131,1059058.0
2016-09-07 09:30:00,22.85,22.92,22.81,22.85,591961.0,17.9974,18.0525,17.9659,17.9974,591961.0
2016-09-07 10:00:00,22.85,22.87,22.79,22.85,637255.0,17.9974,18.0131,17.9501,17.9974,637255.0
2016-09-07 10:30:00,22.85,22.87,22.77,22.79,349696.0,17.9974,18.0131,17.9344,17.9501,349696.0
2016-09-07 11:00:00,22.78,22.78,22.7,22.75,320527.0,17.9423,17.9423,17.8792,17.9186,320527.0
2016-09-07 11:30:00,22.75,22.76,22.72,22.74,298046.0,17.9186,17.9265,17.895,17.9108,298046.0
2016-09-07 12:00:00,22.74,22.77,22.71,22.74,258734.0,17.9108,17.9344,17.8871,17.9108,258734.0
2016-09-07 12:30:00,22.74,22.78,22.73,22.78,465365.0,17.9108,17.9423,17.9029,17.9423,465365.0
2016-09-07 13:00:00,22.78,22.82,22.77,22.8,293687.0,17.9423,17.9738,17.9344,17.958,293687.0
2016-09-07 13:30:00,22.8,22.86,22.79,22.84,279311.0,17.958,18.0053,17.9501,17.9895,279311.0
2016-09-07 14:00:00,22.84,22.9,22.84,22.88,326697.0,17.9895,18.0368,17.9895,18.021,326697.0
2016-09-07 14:30:00,22.87,22.89,22.84,22.87,366791.0,18.0131,18.0289,17.9895,18.0131,366791.0
2016-09-07 15:00:00,22.87,22.88,22.84,22.84,323484.0,18.0131,18.021,17.9895,17.9895,323484.0
2016-09-07 15:30:00,22.84,22.85,22.78,22.81,2643115.0,17.9895,17.9974,17.9423,17.9659,2643115.0
2016-09-08 09:30:00,22.71,22.84,22.66,22.74,603233.0,17.8871,17.9895,17.8477,17.9108,603233.0
2016-09-08 10:00:00,22.75,22.76,22.69,22.75,331090.0,17.9186,17.9265,17.8714,17.9186,331090.0
2016-09-08 10:30:00,22.75,22.81,22.74,22.8,491136.0,17.9186,17.9659,17.9108,17.958,491136.0
2016-09-08 11:00:00,22.8,22.83,22.72,22.74,476143.0,17.958,17.9816,17.895,17.9108,476143.0
2016-09-08 11:30:00,22.74,22.76,22.68,22.76,364631.0,17.9108,17.9265,17.8635,17.9265,364631.0
2016-09-08 12:00:00,22.76,22.77,22.74,22.76,370055.0,17.9265,17.9344,17.9108,17.9265,370055.0
2016-09-08 12:30:00,22.76,22.76,22.73,22.74,197894.0,17.9265,17.9265,17.9029,17.9108,197894.0
2016-09-08 13:00:00,22.74,22.77,22.7,22.7,314323.0,17.9108,17.9344,17.8792,17.8792,314323.0
2016-09-08 13:30:00,22.7,22.73,22.67,22.73,385040.0,17.8792,17.9029,17.8556,17.9029,385040.0
2016-09-08 14:00:00,22.73,22.75,22.72,22.73,331543.0,17.9029,17.9186,17.895,17.9029,331543.0
2016-09-08 14:30:00,22.73,22.74,22.7,22.7,330993.0,17.9029,17.9108,17.8792,17.8792,330993.0
2016-09-08 15:00:00,22.7,22.72,22.68,22.68,483875.0,17.8792,17.895,17.8635,17.8635,483875.0
2016-09-08 15:30:00,22.68,22.76,22.68,22.75,2432386.0,17.8635,17.9265,17.8635,17.9186,2432386.0
2016-09-09 09:30:00,22.59,22.64,22.55,22.59,492233.0,17.7926,17.832,17.7611,17.7926,492233.0
2016-09-09 10:00:00,22.59,22.59,22.55,22.58,369694.0,17.7926,17.7926,17.7611,17.7847,369694.0
2016-09-09 10:30:00,22.58,22.59,22.48,22.55,464352.0,17.7847,17.7926,17.706,17.7611,464352.0
2016-09-09 11:00:00,22.54,22.56,22.53,22.55,325957.0,17.7532,17.769,17.7454,17.7611,325957.0
2016-09-09 11:30:00,22.56,22.57,22.48,22.51,461199.0,17.769,17.7769,17.706,17.7296,461199.0
2016-09-09 12:00:00,22.51,22.51,22.43,22.45,399774.0,17.7296,17.7296,17.6666,17.6823,399774.0
2016-09-09 12:30:00,22.45,22.46,22.41,22.44,337358.0,17.6823,17.6902,17.6508,17.6745,337358.0
2016-09-09 13:00:00,22.43,22.44,22.39,22.41,295503.0,17.6666,17.6745,17.6351,17.6508,295503.0
2016-09-09 13:30:00,22.41,22.42,22.33,22.35,471344.0,17.6508,17.6587,17.5878,17.6036,471344.0
2016-09-09 14:00:00,22.36,22.43,22.3,22.43,669289.0,17.6115,17.6666,17.5642,17.6666,669289.0
2016-09-09 14:30:00,22.43,22.47,22.37,22.44,980049.0,17.6666,17.6981,17.6193,17.6745,980049.0
2016-09-09 15:00:00,22.44,22.46,22.4,22.45,748081.0,17.6745,17.6902,17.643,17.6823,748081.0
2016-09-09 15:30:00,22.45,22.45,22.37,22.39,3229983.0,17.6823,17.6823,17.6193,17.6351,3229983.0
2016-09-12 09:30:00,22.23,22.3,22.14,22.28,747308.0,17.5091,17.5642,17.4382,17.5484,747308.0
2016-09-12 10:00:00,22.28,22.38,22.24,22.38,699232.0,17.5484,17.6272,17.5169,17.6272,699232.0
2016-09-12 10:30:00,22.38,22.39,22.28,22.31,492743.0,17.6272,17.6351,17.5484,17.5721,492743.0
2016-09-12 11:00:00,22.32,22.33,22.26,22.3,528899.0,17.5799,17.5878,17.5327,17.5642,528899.0
2016-09-12 11:30:00,22.3,22.35,22.26,22.31,887782.0,17.5642,17.6036,17.5327,17.5721,887782.0
2016-09-12 12:00:00,22.31,22.32,22.24,22.27,526320.0,17.5721,17.5799,17.5169,17.5406,526320.0
2016-09-12 12:30:00,22.27,22.32,22.24,22.32,485563.0,17.5406,17.5799,17.5169,17.5799,485563.0
2016-09-12 13:00:00,22.32,22.37,22.3,22.31,822832.0,17.5799,17.6193,17.5642,17.5721,822832.0
2016-09-12 13:30:00,22.32,22.43,22.28,22.43,424655.0,17.5799,17.6666,17.5484,17.6666,424655.0
2016-09-12 14:00:00,22.42,22.54,22.41,22.48,450520.0,17.6587,17.7532,17.6508,17.706,450520.0
2016-09-12 14:30:00,22.49,22.57,22.48,22.5,511706.0,17.7138,17.7769,17.706,17.7217,511706.0
2016-09-12 15:00:00,22.51,22.57,22.5,22.52,457678.0,17.7296,17.7769,17.7217,17.7375,457678.0
2016-09-12 15:30:00,22.52,22.55,22.45,22.49,1396984.0,17.7375,17.7611,17.6823,17.7138,1396984.0
2016-09-13 09:30:00,22.31,22.47,22.28,22.36,574725.0,17.5721,17.6981,17.5484,17.6115,574725.0
2016-09-13 10:00:00,22.36,22.4,22.31,22.35,518335.0,17.6115,17.643,17.5721,17.6036,518335.0
2016-09-13 10:30:00,22.36,22.5,22.33,22.45,542588.0,17.6115,17.7217,17.5878,17.6823,542588.0
2016-09-13 11:00:00,22.44,22.45,22.28,22.31,439965.0,17.6745,17.6823,17.5484,17.5721,439965.0
2016-09-13 11:30:00,22.3,22.37,22.26,22.32,397381.0,17.5642,17.6193,17.5327,17.5799,397381.0
2016-09-13 12:00:00,22.32,22.39,22.3,22.33,352547.0,17.5799,17.6351,17.5642,17.5878,352547.0
2016-09-13 12:30:00,22.33,22.34,22.26,22.26,329802.0,17.5878,17.5957,17.5327,17.5327,329802.0
2016-09-13 13:00:00,22.26,22.4,22.23,22.36,422881.0,17.5327,17.643,17.5091,17.6115,422881.0
2016-09-13 13:30:00,22.37,22.41,22.3,22.32,407186.0,17.6193,17.6508,17.5642,17.5799,407186.0
2016-09-13 14:00:00,22.32,22.36,22.29,22.29,327299.0,17.5799,17.6115,17.5563,17.5563,327299.0
2016-09-13 14:30:00,22.29,22.36,22.27,22.3,355877.0,17.5563,17.6115,17.5406,17.5642,355877.0
2016-09-13 15:00:00,22.3,22.41,22.27,22.39,629251.0,17.5642,17.6508,17.5406,17.6351,629251.0
2016-09-13 15:30:00,22.39,22.43,22.32,22.36,1335056.0,17.6351,17.6666,17.5799,17.6115,1335056.0
2016-09-14 09:30:00,22.32,22.46,22.31,22.39,445572.0,17.5799,17.6902,17.5721,17.6351,445572.0
2016-09-14 10:00:00,22.39,22.51,22.37,22.47,361681.0,17.6351,17.7296,17.6193,17.6981,361681.0
2016-09-14 10:30:00,22.48,22.52,22.41,22.44,440744.0,17.706,17.7375,17.6508,17.6745,440744.0
2016-09-14 11:00:00,22.43,22.51,22.42,22.49,464025.0,17.6666,17.7296,17.6587,17.7138,464025.0
2016-09-14 11:30:00,22.5,22.51,22.43,22.5,350398.0,17.7217,17.7296,17.6666,17.7217,350398.0
2016-09-14 12:00:00,22.51,22.57,22.49,22.55,302802.0,17.7296,17.7769,17.7138,17.7611,302802.0
2016-09-14 12:30:00,22.55,22.57,22.49,22.52,250531.0,17.7611,17.7769,17.7138,17.7375,250531.0
2016-09-14 13:00:00,22.52,22.52,22.46,22.48,288517.0,17.7375,17.7375,17.6902,17.706,288517.0
2016-09-14 13:30:00,22.48,22.5,22.4,22.44,320862.0,17.706,17.7217,17.643,17.6745,320862.0
2016-09-14 14:00:00,22.44,22.46,22.38,22.43,347620.0,17.6745,17.6902,17.6272,17.6666,347620.0
2016-09-14 14:30:00,22.44,22.47,22.41,22.46,369678.0,17.6745,17.6981,17.6508,17.6902,369678.0
2016-09-14 15:00:00,22.46,22.47,22.32,22.35,467588.0,17.6902,17.6981,17.5799,17.6036,467588.0
2016-09-14 15:30:00,22.35,22.4,22.33,22.37,1688952.0,17.6036,17.643,17.5878,17.6193,1688952.0
2016-09-15 09:30:00,22.24,22.49,22.24,22.46,536702.0,17.5169,17.7138,17.5169,17.6902,536702.0
2016-09-15 10:00:00,22.46,22.55,22.41,22.5,439925.0,17.6902,17.7611,17.6508,17.7217,439925.0
2016-09-15 10:30:00,22.5,22.57,22.46,22.57,388166.0,17.7217,17.7769,17.6902,17.7769,388166.0
2016-09-15 11:00:00,22.57,22.6,22.54,22.58,252450.0,17.7769,17.8005,17.7532,17.7847,252450.0
2016-09-15 11:30:00,22.59,22.62,22.57,22.58,257404.0,17.7926,17.8162,17.7769,17.7847,257404.0
2016-09-15 12:00:00,22.58,22.62,22.54,22.54,350409.0,17.7847,17.8162,17.7532,17.7532,350409.0
2016-09-15 12:30:00,22.55,22.57,22.52,22.55,203463.0,17.7611,17.7769,17.7375,17.7611,203463.0
2016-09-15 13:00:00,22.55,22.6,22.54,22.57,248745.0,17.7611,17.8005,17.7532,17.7769,248745.0
2016-09-15 13:30:00,22.57,22.67,22.56,22.64,383787.0,17.7769,17.8556,17.769,17.832,383787.0
2016-09-15 14:00:00,22.64,22.67,22.63,22.66,332724.0,17.832,17.8556,17.8241,17.8477,332724.0
2016-09-15 14:30:00,22.66,22.67,22.62,22.63,231891.0,17.8477,17.8556,17.8162,17.8241,231891.0
2016-09-15 15:00:00,22.64,22.65,22.53,22.55,673327.0,17.832,17.8399,17.7454,17.7611,673327.0
2016-09-15 15:30:00,22.55,22.6,22.54,22.6,1846240.0,17.7611,17.8005,17.7532,17.8005,1846240.0
2016-09-16 09:30:00,22.54,22.67,22.47,22.6,1796196.0,17.7532,17.8556,17.6981,17.8005,1796196.0
2016-09-16 10:00:00,22.6,22.62,22.53,22.57,677402.0,17.8005,17.8162,17.7454,17.7769,677402.0
2016-09-16 10:30:00,22.57,22.65,22.53,22.58,629071.0,17.7769,17.8399,17.7454,17.7847,629071.0
2016-09-16 11:00:00,22.58,22.61,22.56,22.58,347270.0,17.7847,17.8084,17.769,17.7847,347270.0
2016-09-16 11:30:00,22.59,22.65,22.58,22.64,270932.0,17.7926,17.8399,17.7847,17.832,270932.0
2016-09-16 12:00:00,22.64,22.68,22.64,22.66,248097.0,17.832,17.8635,17.832,17.8477,248097.0
2016-09-16 12:30:00,22.66,22.67,22.6,22.62,341075.0,17.8477,17.8556,17.8005,17.8162,341075.0
2016-09-16 13:00:00,22.62,22.65,22.58,22.58,286999.0,17.8162,17.8399,17.7847,17.7847,286999.0
2016-09-16 13:30:00,22.59,22.59,22.52,22.55,361818.0,17.7926,17.7926,17.7375,17.7611,361818.0
2016-09-16 14:00:00,22.55,22.6,22.52,22.59,335882.0,17.7611,17.8005,17.7375,17.7926,335882.0
2016-09-16 14:30:00,22.59,22.64,22.59,22.61,409162.0,17.7926,17.832,17.7926,17.8084,409162.0
2016-09-16 15:00:00,22.61,22.61,22.56,22.56,503617.0,17.8084,17.8084,17.769,17.769,503617.0
2016-09-16 15:30:00,22.57,22.66,22.56,22.61,1758016.0,17.7769,17.8477,17.769,17.8084,1758016.0
2016-09-19 09:30:00,22.7,22.96,22.7,22.95,700759.0,17.8792,18.084,17.8792,18.0762,700759.0
2016-09-19 10:00:00,22.96,22.98,22.94,22.95,455939.0,18.084,18.0998,18.0683,18.0762,455939.0
2016-09-19 10:30:00,22.95,22.95,22.89,22.94,424195.0,18.0762,18.0762,18.0289,18.0683,424195.0
2016-09-19 11:00:00,22.95,23.0,22.94,22.98,258751.0,18.0762,18.1155,18.0683,18.0998,258751.0
2016-09-19 11:30:00,22.99,22.99,22.95,22.97,896076.0,18.1077,18.1077,18.0762,18.0919,896076.0
2016-09-19 12:00:00,22.97,22.98,22.82,22.85,373362.0,18.0919,18.0998,17.9738,17.9974,373362.0
2016-09-19 12:30:00,22.84,22.88,22.83,22.84,210760.0,17.9895,18.021,17.9816,17.9895,210760.0
2016-09-19 13:00:00,22.83,22.84,22.78,22.79,426246.0,17.9816,17.9895,17.9423,17.9501,426246.0
2016-09-19 13:30:00,22.78,22.78,22.7,22.78,284580.0,17.9423,17.9423,17.8792,17.9423,284580.0
2016-09-19 14:00:00,22.77,22.81,22.77,22.8,154803.0,17.9344,17.9659,17.9344,17.958,154803.0
2016-09-19 14:30:00,22.8,22.83,22.78,22.83,221865.0,17.958,17.9816,17.9423,17.9816,221865.0
2016-09-19 15:00:00,22.83,22.83,22.75,22.76,313888.0,17.9816,17.9816,17.9186,17.9265,313888.0
2016-09-19 15:30:00,22.76,22.77,22.7,22.7,908902.0,17.9265,17.9344,17.8792,17.8792,908902.0
2016-09-20 09:30:00,22.85,22.91,22.75,22.79,590027.0,17.9974,18.0447,17.9186,17.9501,590027.0
2016-09-20 10:00:00,22.79,22.82,22.73,22.78,294142.0,17.9501,17.9738,17.9029,17.9423,294142.0
2016-09-20 10:30:00,22.78,22.79,22.71,22.73,287942.0,17.9423,17.9501,17.8871,17.9029,287942.0
2016-09-20 11:00:00,22.73,22.79,22.7,22.73,325982.0,17.9029,17.9501,17.8792,17.9029,325982.0
2016-09-20 11:30:00,22.73,22.76,22.71,22.72,276227.0,17.9029,17.9265,17.8871,17.895,276227.0
2016-09-20 12:00:00,22.71,22.76,22.7,22.73,281592.0,17.8871,17.9265,17.8792,17.9029,281592.0
2016-09-20 12:30:00,22.73,22.74,22.65,22.67,238301.0,17.9029,17.9108,17.8399,17.8556,238301.0
2016-09-20 13:00:00,22.67,22.72,22.66,22.7,229721.0,17.8556,17.895,17.8477,17.8792,229721.0
2016-09-20 13:30:00,22.7,22.76,22.7,22.76,193992.0,17.8792,17.9265,17.8792,17.9265,193992.0
2016-09-20 14:00:00,22.75,22.78,22.73,22.75,326271.0,17.9186,17.9423,17.9029,17.9186,326271.0
2016-09-20 14:30:00,22.75,22.77,22.74,22.75,363805.0,17.9186,17.9344,17.9108,17.9186,363805.0
2016-09-20 15:00:00,22.76,22.78,22.75,22.77,409628.0,17.9265,17.9423,17.9186,17.9344,409628.0
2016-09-20 15:30:00,22.77,22.77,22.69,22.69,1166001.0,17.9344,17.9344,17.8714,17.8714,1166001.0
2016-09-21 09:30:00,22.82,22.87,22.73,22.87,622463.0,17.9738,18.0131,17.9029,18.0131,622463.0
2016-09-21 10:00:00,22.86,22.87,22.77,22.78,274567.0,18.0053,18.0131,17.9344,17.9423,274567.0
2016-09-21 10:30:00,22.78,22.84,22.77,22.79,232257.0,17.9423,17.9895,17.9344,17.9501,232257.0
2016-09-21 11:00:00,22.79,22.86,22.78,22.85,193831.0,17.9501,18.0053,17.9423,17.9974,193831.0
2016-09-21 11:30:00,22.84,22.86,22.8,22.83,243621.0,17.9895,18.0053,17.958,17.9816,243621.0
2016-09-21 12:00:00,22.83,22.86,22.75,22.77,283951.0,17.9816,18.0053,17.9186,17.9344,283951.0
2016-09-21 12:30:00,22.77,22.81,22.72,22.8,286589.0,17.9344,17.9659,17.895,17.958,286589.0
2016-09-21 13:00:00,22.8,22.84,22.75,22.77,329405.0,17.958,17.9895,17.9186,17.9344,329405.0
2016-09-21 13:30:00,22.76,22.79,22.71,22.76,587493.0,17.9265,17.9501,17.8871,17.9265,587493.0
2016-09-21 14:00:00,22.75,22.91,22.7,22.83,651569.0,17.9186,18.0447,17.8792,17.9816,651569.0
2016-09-21 14:30:00,22.83,22.95,22.81,22.93,628271.0,17.9816,18.0762,17.9659,18.0604,628271.0
2016-09-21 15:00:00,22.93,22.99,22.9,22.96,577206.0,18.0604,18.1077,18.0368,18.084,577206.0
2016-09-21 15:30:00,22.96,23.03,22.94,22.95,2314304.0,18.084,18.1392,18.0683,18.0762,2314304.0
2016-09-22 09:30:00,23.03,23.22,23.02,23.21,614489.0,18.1392,18.2888,18.1313,18.2809,614489.0
2016-09-22 10:00:00,23.22,23.23,23.17,23.19,266106.0,18.2888,18.2967,18.2494,18.2652,266106.0
2016-09-22 10:30:00,23.2,23.22,23.15,23.19,315431.0,18.2731,18.2888,18.2337,18.2652,315431.0
2016-09-22 11:00:00,23.2,23.22,23.16,23.2,319376.0,18.2731,18.2888,18.2416,18.2731,319376.0
2016-09-22 11:30:00,23.21,23.21,23.11,23.14,343679.0,18.2809,18.2809,18.2022,18.2258,343679.0
2016-09-22 12:00:00,23.14,23.2,23.13,23.15,432202.0,18.2258,18.2731,18.2179,18.2337,432202.0
2016-09-22 12:30:00,23.15,23.2,23.13,23.2,236757.0,18.2337,18.2731,18.2179,18.2731,236757.0
2016-09-22 13:00:00,23.2,23.22,23.18,23.21,168009.0,18.2731,18.2888,18.2573,18.2809,168009.0
2016-09-22 13:30:00,23.21,23.21,23.16,23.19,202851.0,18.2809,18.2809,18.2416,18.2652,202851.0
2016-09-22 14:00:00,23.19,23.21,23.12,23.14,253459.0,18.2652,18.2809,18.2101,18.2258,253459.0
2016-09-22 14:30:00,23.14,23.19,23.12,23.19,169631.0,18.2258,18.2652,18.2101,18.2652,169631.0
2016-09-22 15:00:00,23.18,23.2,23.16,23.17,267598.0,18.2573,18.2731,18.2416,18.2494,267598.0
2016-09-22 15:30:00,23.17,23.2,23.08,23.09,1822757.0,18.2494,18.2731,18.1785,18.1864,1822757.0
2016-09-23 09:30:00,22.95,23.06,22.91,23.04,669504.0,18.0762,18.1628,18.0447,18.147,669504.0
2016-09-23 10:00:00,23.04,23.07,22.99,23.03,354871.0,18.147,18.1707,18.1077,18.1392,354871.0
2016-09-23 10:30:00,23.03,23.07,23.0,23.06,389224.0,18.1392,18.1707,18.1155,18.1628,389224.0
2016-09-23 11:00:00,23.07,23.13,23.06,23.13,641727.0,18.1707,18.2179,18.1628,18.2179,641727.0
2016-09-23 11:30:00,23.12,23.16,23.09,23.13,303584.0,18.2101,18.2416,18.1864,18.2179,303584.0
2016-09-23 12:00:00,23.13,23.14,23.11,23.14,324563.0,18.2179,18.2258,18.2022,18.2258,324563.0
2016-09-23 12:30:00,23.14,23.15,23.09,23.13,436479.0,18.2258,18.2337,18.1864,18.2179,436479.0
2016-09-23 13:00:00,23.13,23.18,23.12,23.18,231533.0,18.2179,18.2573,18.2101,18.2573,231533.0
2016-09-23 13:30:00,23.18,23.18,23.09,23.1,407005.0,18.2573,18.2573,18.1864,18.1943,407005.0
2016-09-23 14:00:00,23.1,23.19,23.09,23.17,478042.0,18.1943,18.2652,18.1864,18.2494,478042.0
2016-09-23 14:30:00,23.18,23.2,23.11,23.2,529755.0,18.2573,18.2731,18.2022,18.2731,529755.0
2016-09-23 15:00:00,23.19,23.22,23.16,23.21,469554.0,18.2652,18.2888,18.2416,18.2809,469554.0
2016-09-23 15:30:00,23.21,23.23,23.12,23.14,1829504.0,18.2809,18.2967,18.2101,18.2258,1829504.0
2016-09-26 09:30:00,23.0,23.03,22.91,22.98,425213.0,18.1155,18.1392,18.0447,18.0998,425213.0
2016-09-26 10:00:00,22.98,23.04,22.97,22.99,285688.0,18.0998,18.147,18.0919,18.1077,285688.0
2016-09-26 10:30:00,22.99,23.04,22.99,23.01,455201.0,18.1077,18.147,18.1077,18.1234,455201.0
2016-09-26 11:00:00,23.01,23.05,22.98,22.99,438489.0,18.1234,18.1549,18.0998,18.1077,438489.0
2016-09-26 11:30:00,23.0,23.0,22.94,22.96,259850.0,18.1155,18.1155,18.0683,18.084,259850.0
2016-09-26 12:00:00,22.96,23.02,22.96,23.02,206822.0,18.084,18.1313,18.084,18.1313,206822.0
2016-09-26 12:30:00,23.01,23.02,22.96,23.0,283133.0,18.1234,18.1313,18.084,18.1155,283133.0
2016-09-26 13:00:00,22.99,23.0,22.94,22.94,191885.0,18.1077,18.1155,18.0683,18.0683,191885.0
2016-09-26 13:30:00,22.95,22.96,22.92,22.95,247730.0,18.0762,18.084,18.0525,18.0762,247730.0
2016-09-26 14:00:00,22.95,22.98,22.94,22.96,245784.0,18.0762,18.0998,18.0683,18.084,245784.0
2016-09-26 14:30:00,22.96,22.97,22.93,22.95,246778.0,18.084,18.0919,18.0604,18.0762,246778.0
2016-09-26 15:00:00,22.95,23.0,22.94,23.0,301693.0,18.0762,18.1155,18.0683,18.1155,301693.0
2016-09-26 15:30:00,23.0,23.0,22.96,22.98,1506587.0,18.1155,18.1155,18.084,18.0998,1506587.0
2016-09-27 09:30:00,22.99,23.19,22.96,23.19,496631.0,18.1077,18.2652,18.084,18.2652,496631.0
2016-09-27 10:00:00,23.19,23.27,23.18,23.26,392158.0,18.2652,18.3282,18.2573,18.3203,392158.0
2016-09-27 10:30:00,23.25,23.26,23.18,23.2,348138.0,18.3124,18.3203,18.2573,18.2731,348138.0
2016-09-27 11:00:00,23.2,23.27,23.18,23.27,323363.0,18.2731,18.3282,18.2573,18.3282,323363.0
2016-09-27 11:30:00,23.27,23.29,23.26,23.28,411386.0,18.3282,18.344,18.3203,18.3361,411386.0
2016-09-27 12:00:00,23.28,23.29,23.25,23.29,404333.0,18.3361,18.344,18.3124,18.344,404333.0
2016-09-27 12:30:00,23.29,23.31,23.28,23.29,257185.0,18.344,18.3597,18.3361,18.344,257185.0
2016-09-27 13:00:00,23.29,23.3,23.26,23.27,389621.0,18.344,18.3518,18.3203,18.3282,389621.0
2016-09-27 13:30:00,23.28,23.31,23.27,23.29,313135.0,18.3361,18.3597,18.3282,18.344,313135.0
2016-09-27 14:00:00,23.28,23.31,23.27,23.3,523419.0,18.3361,18.3597,18.3282,18.3518,523419.0
2016-09-27 14:30:00,23.3,23.3,23.26,23.27,517398.0,18.3518,18.3518,18.3203,18.3282,517398.0
2016-09-27 15:00:00,23.28,23.33,23.27,23.33,459448.0,18.3361,18.3755,18.3282,18.3755,459448.0
2016-09-27 15:30:00,23.32,23.35,23.28,23.33,1411626.0,18.3676,18.3912,18.3361,18.3755,1411626.0
2016-09-28 09:30:00,23.4,23.51,23.36,23.48,1048203.0,18.4306,18.5172,18.3991,18.4936,1048203.0
2016-09-28 10:00:00,23.48,23.55,23.48,23.51,584033.0,18.4936,18.5487,18.4936,18.5172,584033.0
2016-09-28 10:30:00,23.51,23.6,23.49,23.49,631807.0,18.5172,18.5881,18.5015,18.5015,631807.0
2016-09-28 11:00:00,23.49,23.49,23.41,23.48,359238.0,18.5015,18.5015,18.4385,18.4936,359238.0
2016-09-28 11:30:00,23.47,23.48,23.42,23.45,271535.0,18.4857,18.4936,18.4463,18.47,271535.0
2016-09-28 12:00:00,23.46,23.49,23.42,23.48,321481.0,18.4778,18.5015,18.4463,18.4936,321481.0
2016-09-28 12:30:00,23.48,23.54,23.47,23.54,436442.0,18.4936,18.5409,18.4857,18.5409,436442.0
2016-09-28 13:00:00,23.53,23.58,23.47,23.58,860609.0,18.533,18.5724,18.4857,18.5724,860609.0
2016-09-28 13:30:00,23.58,23.64,23.57,23.64,283436.0,18.5724,18.6196,18.5645,18.6196,283436.0
2016-09-28 14:00:00,23.63,23.64,23.59,23.61,698224.0,18.6117,18.6196,18.5802,18.596,698224.0
2016-09-28 14:30:00,23.61,23.62,23.58,23.6,402052.0,18.596,18.6039,18.5724,18.5881,402052.0
2016-09-28 15:00:00,23.6,23.61,23.57,23.58,453646.0,18.5881,18.596,18.5645,18.5724,453646.0
2016-09-28 15:30:00,23.58,23.63,23.55,23.62,1924415.0,18.5724,18.6117,18.5487,18.6039,1924415.0
2016-09-29 09:30:00,23.57,23.73,23.55,23.72,628836.0,18.5645,18.6905,18.5487,18.6826,628836.0
2016-09-29 10:00:00,23.73,23.77,23.63,23.76,488231.0,18.6905,18.722,18.6117,18.7141,488231.0
2016-09-29 10:30:00,23.76,23.77,23.68,23.7,324580.0,18.7141,18.722,18.6511,18.6669,324580.0
2016-09-29 11:00:00,23.7,23.7,23.64,23.69,312853.0,18.6669,18.6669,18.6196,18.659,312853.0
2016-09-29 11:30:00,23.68,23.76,23.68,23.75,393404.0,18.6511,18.7141,18.6511,18.7063,393404.0
2016-09-29 12:00:00,23.75,23.78,23.7,23.75,543899.0,18.7063,18.7299,18.6669,18.7063,543899.0
2016-09-29 12:30:00,23.75,23.76,23.55,23.6,447057.0,18.7063,18.7141,18.5487,18.5881,447057.0
2016-09-29 13:00:00,23.59,23.66,23.54,23.66,590041.0,18.5802,18.6354,18.5409,18.6354,590041.0
2016-09-29 13:30:00,23.65,23.68,23.52,23.55,470633.0,18.6275,18.6511,18.5251,18.5487,470633.0
2016-09-29 14:00:00,23.55,23.67,23.53,23.66,537510.0,18.5487,18.6433,18.533,18.6354,537510.0
2016-09-29 14:30:00,23.66,23.71,23.64,23.64,346121.0,18.6354,18.6748,18.6196,18.6196,346121.0
2016-09-29 15:00:00,23.64,23.65,23.56,23.61,336145.0,18.6196,18.6275,18.5566,18.596,336145.0
2016-09-29 15:30:00,23.61,23.64,23.49,23.53,1562763.0,18.596,18.6196,18.5015,18.533,1562763.0
2016-09-30 09:30:00,23.66,23.71,23.49,23.51,657999.0,18.6354,18.6748,18.5015,18.5172,657999.0
2016-09-30 10:00:00,23.51,23.54,23.42,23.45,588953.0,18.5172,18.5409,18.4463,18.47,588953.0
2016-09-30 10:30:00,23.45,23.58,23.41,23.58,726057.0,18.47,18.5724,18.4385,18.5724,726057.0
2016-09-30 11:00:00,23.58,23.69,23.57,23.66,910925.0,18.5724,18.659,18.5645,18.6354,910925.0
2016-09-30 11:30:00,23.66,23.69,23.64,23.69,303840.0,18.6354,18.659,18.6196,18.659,303840.0
2016-09-30 12:00:00,23.68,23.76,23.65,23.75,509122.0,18.6511,18.7141,18.6275,18.7063,509122.0
2016-09-30 12:30:00,23.76,23.76,23.71,23.73,315663.0,18.7141,18.7141,18.6748,18.6905,315663.0
2016-09-30 13:00:00,23.73,23.74,23.7,23.71,189143.0,18.6905,18.6984,18.6669,18.6748,189143.0
2016-09-30 13:30:00,23.7,23.74,23.68,23.71,272531.0,18.6669,18.6984,18.6511,18.6748,272531.0
2016-09-30 14:00:00,23.71,23.75,23.7,23.74,247326.0,18.6748,18.7063,18.6669,18.6984,247326.0
2016-09-30 14:30:00,23.73,23.78,23.73,23.77,662697.0,18.6905,18.7299,18.6905,18.722,662697.0
2016-09-30 15:00:00,23.77,23.81,23.73,23.73,609072.0,18.722,18.7535,18.6905,18.6905,609072.0
2016-09-30 15:30:00,23.73,23.74,23.64,23.65,1643018.0,18.6905,18.6984,18.6196,18.6275,1643018.0
2016-10-03 09:30:00,23.59,23.69,23.57,23.63,569727.0,18.5802,18.659,18.5645,18.6117,569727.0
2016-10-03 10:00:00,23.63,23.71,23.62,23.65,674342.0,18.6117,18.6748,18.6039,18.6275,674342.0
2016-10-03 10:30:00,23.64,23.7,23.6,23.68,750393.0,18.6196,18.6669,18.5881,18.6511,750393.0
2016-10-03 11:00:00,23.68,23.69,23.65,23.65,240170.0,18.6511,18.659,18.6275,18.6275,240170.0
2016-10-03 11:30:00,23.65,23.66,23.6,23.63,286455.0,18.6275,18.6354,18.5881,18.6117,286455.0
2016-10-03 12:00:00,23.62,23.67,23.59,23.61,339398.0,18.6039,18.6433,18.5802,18.596,339398.0
2016-10-03 12:30:00,23.6,23.67,23.59,23.66,376944.0,18.5881,18.6433,18.5802,18.6354,376944.0
2016-10-03 13:00:00,23.67,23.67,23.63,23.67,282949.0,18.6433,18.6433,18.6117,18.6433,282949.0
2016-10-03 13:30:00,23.67,23.69,23.64,23.66,254133.0,18.6433,18.659,18.6196,18.6354,254133.0
2016-10-03 14:00:00,23.66,23.7,23.64,23.64,345280.0,18.6354,18.6669,18.6196,18.6196,345280.0
2016-10-03 14:30:00,23.64,23.65,23.59,23.61,274644.0,18.6196,18.6275,18.5802,18.596,274644.0
2016-10-03 15:00:00,23.62,23.65,23.61,23.65,315006.0,18.6039,18.6275,18.596,18.6275,315006.0
2016-10-03 15:30:00,23.65,23.67,23.61,23.66,1138271.0,18.6275,18.6433,18.596,18.6354,1138271.0
2016-10-04 09:30:00,23.7,23.75,23.66,23.69,456317.0,18.6669,18.7063,18.6354,18.659,456317.0
2016-10-04 10:00:00,23.7,23.7,23.54,23.57,292494.0,18.6669,18.6669,18.5409,18.5645,292494.0
2016-10-04 10:30:00,23.57,23.62,23.56,23.58,292072.0,18.5645,18.6039,18.5566,18.5724,292072.0
2016-10-04 11:00:00,23.59,23.59,23.45,23.49,364241.0,18.5802,18.5802,18.47,18.5015,364241.0
2016-10-04 11:30:00,23.5,23.57,23.48,23.52,702326.0,18.5094,18.5645,18.4936,18.5251,702326.0
2016-10-04 12:00:00,23.51,23.55,23.5,23.54,284875.0,18.5172,18.5487,18.5094,18.5409,284875.0
2016-10-04 12:30:00,23.55,23.55,23.49,23.5,299656.0,18.5487,18.5487,18.5015,18.5094,299656.0
2016-10-04 13:00:00,23.5,23.5,23.38,23.42,329352.0,18.5094,18.5094,18.4148,18.4463,329352.0
2016-10-04 13:30:00,23.42,23.46,23.41,23.43,394939.0,18.4463,18.4778,18.4385,18.4542,394939.0
2016-10-04 14:00:00,23.43,23.46,23.38,23.4,351165.0,18.4542,18.4778,18.4148,18.4306,351165.0
2016-10-04 14:30:00,23.4,23.42,23.33,23.33,340090.0,18.4306,18.4463,18.3755,18.3755,340090.0
2016-10-04 15:00:00,23.33,23.39,23.32,23.38,618728.0,18.3755,18.4227,18.3676,18.4148,618728.0
2016-10-04 15:30:00,23.38,23.43,23.34,23.4,1874052.0,18.4148,18.4542,18.3833,18.4306,1874052.0
2016-10-05 09:30:00,23.51,23.71,23.51,23.71,659638.0,18.5172,18.6748,18.5172,18.6748,659638.0
2016-10-05 10:00:00,23.71,23.77,23.69,23.75,370957.0,18.6748,18.722,18.659,18.7063,370957.0
2016-10-05 10:30:00,23.74,23.79,23.71,23.79,476486.0,18.6984,18.7378,18.6748,18.7378,476486.0
2016-10-05 11:00:00,23.79,23.83,23.76,23.8,396508.0,18.7378,18.7693,18.7141,18.7456,396508.0
2016-10-05 11:30:00,23.8,23.88,23.79,23.82,350938.0,18.7456,18.8087,18.7378,18.7614,350938.0
2016-10-05 12:00:00,23.82,23.89,23.81,23.87,389536.0,18.7614,18.8165,18.7535,18.8008,389536.0
2016-10-05 12:30:00,23.87,23.88,23.85,23.86,222745.0,18.8008,18.8087,18.785,18.7929,222745.0
2016-10-05 13:00:00,23.87,23.88,23.83,23.85,161273.0,18.8008,18.8087,18.7693,18.785,161273.0
2016-10-05 13:30:00,23.85,23.88,23.84,23.86,205742.0,18.785,18.8087,18.7772,18.7929,205742.0
2016-10-05 14:00:00,23.87,23.87,23.8,23.8,307057.0,18.8008,18.8008,18.7456,18.7456,307057.0
2016-10-05 14:30:00,23.8,23.83,23.77,23.78,222535.0,18.7456,18.7693,18.722,18.7299,222535.0
2016-10-05 15:00:00,23.78,23.8,23.76,23.77,219752.0,18.7299,18.7456,18.7141,18.722,219752.0
2016-10-05 15:30:00,23.77,23.8,23.75,23.79,1285295.0,18.722,18.7456,18.7063,18.7378,1285295.0
2016-10-06 09:30:00,23.79,23.85,23.71,23.75,392962.0,18.7378,18.785,18.6748,18.7063,392962.0
2016-10-06 10:00:00,23.75,23.86,23.69,23.82,512969.0,18.7063,18.7929,18.659,18.7614,512969.0
2016-10-06 10:30:00,23.82,23.83,23.77,23.77,251932.0,18.7614,18.7693,18.722,18.722,251932.0
2016-10-06 11:00:00,23.77,23.78,23.69,23.78,246637.0,18.722,18.7299,18.659,18.7299,246637.0
2016-10-06 11:30:00,23.79,23.86,23.78,23.81,240258.0,18.7378,18.7929,18.7299,18.7535,240258.0
2016-10-06 12:00:00,23.82,23.85,23.8,23.85,223791.0,18.7614,18.785,18.7456,18.785,223791.0
2016-10-06 12:30:00,23.84,23.86,23.79,23.83,178391.0,18.7772,18.7929,18.7378,18.7693,178391.0
2016-10-06 13:00:00,23.83,23.86,23.82,23.86,138806.0,18.7693,18.7929,18.7614,18.7929,138806.0
2016-10-06 13:30:00,23.86,23.93,23.85,23.91,205441.0,18.7929,18.848,18.785,18.8323,205441.0
2016-10-06 14:00:00,23.91,23.94,23.9,23.94,243616.0,18.8323,18.8559,18.8244,18.8559,243616.0
2016-10-06 14:30:00,23.94,23.95,23.9,23.92,223447.0,18.8559,18.8638,18.8244,18.8402,223447.0
2016-10-06 15:00:00,23.92,23.95,23.9,23.91,358989.0,18.8402,18.8638,18.8244,18.8323,358989.0
2016-10-06 15:30:00,23.91,23.92,23.86,23.87,969461.0,18.8323,18.8402,18.7929,18.8008,969461.0
2016-10-07 09:30:00,23.86,23.96,23.73,23.8,523553.0,18.7929,18.8717,18.6905,18.7456,523553.0
2016-10-07 10:00:00,23.8,23.86,23.77,23.84,412399.0,18.7456,18.7929,18.722,18.7772,412399.0
2016-10-07 10:30:00,23.84,23.86,23.77,23.79,313393.0,18.7772,18.7929,18.722,18.7378,313393.0
2016-10-07 11:00:00,23.79,23.83,23.78,23.81,325066.0,18.7378,18.7693,18.7299,18.7535,325066.0
2016-10-07 11:30:00,23.81,23.81,23.65,23.68,274468.0,18.7535,18.7535,18.6275,18.6511,274468.0
2016-10-07 12:00:00,23.68,23.75,23.68,23.71,239627.0,18.6511,18.7063,18.6511,18.6748,239627.0
2016-10-07 12:30:00,23.7,23.76,23.69,23.75,232376.0,18.6669,18.7141,18.659,18.7063,232376.0
2016-10-07 13:00:00,23.75,23.81,23.71,23.8,275135.0,18.7063,18.7535,18.6748,18.7456,275135.0
2016-10-07 13:30:00,23.81,23.83,23.78,23.8,299785.0,18.7535,18.7693,18.7299,18.7456,299785.0
2016-10-07 14:00:00,23.8,23.85,23.78,23.82,325600.0,18.7456,18.785,18.7299,18.7614,325600.0
2016-10-07 14:30:00,23.82,23.83,23.76,23.8,467755.0,18.7614,18.7693,18.7141,18.7456,467755.0
2016-10-07 15:00:00,23.8,23.81,23.76,23.77,324789.0,18.7456,18.7535,18.7141,18.722,324789.0
2016-10-07 15:30:00,23.77,23.81,23.76,23.77,1471141.0,18.722,18.7535,18.7141,18.722,1471141.0
2016-10-10 09:30:00,23.86,23.96,23.86,23.92,644253.0,18.7929,18.8717,18.7929,18.8402,644253.0
2016-10-10 10:00:00,23.93,23.94,23.87,23.94,314376.0,18.848,18.8559,18.8008,18.8559,314376.0
2016-10-10 10:30:00,23.94,23.96,23.9,23.95,483007.0,18.8559,18.8717,18.8244,18.8638,483007.0
2016-10-10 11:00:00,23.95,23.96,23.86,23.88,285062.0,18.8638,18.8717,18.7929,18.8087,285062.0
2016-10-10 11:30:00,23.88,23.9,23.85,23.85,180713.0,18.8087,18.8244,18.785,18.785,180713.0
2016-10-10 12:00:00,23.85,23.87,23.84,23.85,200572.0,18.785,18.8008,18.7772,18.785,200572.0
2016-10-10 12:30:00,23.86,23.89,23.85,23.88,123078.0,18.7929,18.8165,18.785,18.8087,123078.0
2016-10-10 13:00:00,23.88,23.91,23.87,23.89,158625.0,18.8087,18.8323,18.8008,18.8165,158625.0
2016-10-10 13:30:00,23.88,23.89,23.83,23.85,214098.0,18.8087,18.8165,18.7693,18.785,214098.0
2016-10-10 14:00:00,23.85,23.87,23.82,23.85,207731.0,18.785,18.8008,18.7614,18.785,207731.0
2016-10-10 14:30:00,23.85,23.88,23.84,23.87,213628.0,18.785,18.8087,18.7772,18.8008,213628.0
2016-10-10 15:00:00,23.87,23.89,23.85,23.86,256725.0,18.8008,18.8165,18.785,18.7929,256725.0
2016-10-10 15:30:00,23.85,23.87,23.78,23.79,937828.0,18.785,18.8008,18.7299,18.7378,937828.0
2016-10-11 09:30:00,23.72,23.81,23.58,23.78,589787.0,18.6826,18.7535,18.5724,18.7299,589787.0
2016-10-11 10:00:00,23.78,23.78,23.68,23.73,339379.0,18.7299,18.7299,18.6511,18.6905,339379.0
2016-10-11 10:30:00,23.73,23.78,23.69,23.69,296455.0,18.6905,18.7299,18.659,18.659,296455.0
2016-10-11 11:00:00,23.69,23.72,23.64,23.65,259248.0,18.659,18.6826,18.6196,18.6275,259248.0
2016-10-11 11:30:00,23.64,23.7,23.64,23.68,238145.0,18.6196,18.6669,18.6196,18.6511,238145.0
2016-10-11 12:00:00,23.68,23.73,23.67,23.71,357251.0,18.6511,18.6905,18.6433,18.6748,357251.0
2016-10-11 12:30:00,23.72,23.75,23.68,23.71,193165.0,18.6826,18.7063,18.6511,18.6748,193165.0
2016-10-11 13:00:00,23.71,23.71,23.6,23.64,255664.0,18.6748,18.6748,18.5881,18.6196,255664.0
2016-10-11 13:30:00,23.64,23.65,23.56,23.56,272649.0,18.6196,18.6275,18.5566,18.5566,272649.0
2016-10-11 14:00:00,23.57,23.61,23.56,23.58,488773.0,18.5645,18.596,18.5566,18.5724,488773.0
2016-10-11 14:30:00,23.59,23.63,23.56,23.58,456343.0,18.5802,18.6117,18.5566,18.5724,456343.0
2016-10-11 15:00:00,23.58,23.65,23.57,23.62,611867.0,18.5724,18.6275,18.5645,18.6039,611867.0
2016-10-11 15:30:00,23.63,23.67,23.62,23.65,953014.0,18.6117,18.6433,18.6039,18.6275,953014.0
2016-10-12 09:30:00,23.58,23.61,23.5,23.55,663240.0,18.5724,18.596,18.5094,18.5487,663240.0
2016-10-12 10:00:00,23.55,23.58,23.46,23.48,819622.0,18.5487,18.5724,18.4778,18.4936,819622.0
2016-10-12 10:30:00,23.49,23.49,23.29,23.33,890709.0,18.5015,18.5015,18.344,18.3755,890709.0
2016-10-12 11:00:00,23.33,23.34,23.25,23.31,491533.0,18.3755,18.3833,18.3124,18.3597,491533.0
2016-10-12 11:30:00,23.31,23.35,23.3,23.35,473206.0,18.3597,18.3912,18.3518,18.3912,473206.0
2016-10-12 12:00:00,23.35,23.42,23.33,23.39,685827.0,18.3912,18.4463,18.3755,18.4227,685827.0
2016-10-12 12:30:00,23.39,23.41,23.36,23.38,377087.0,18.4227,18.4385,18.3991,18.4148,377087.0
2016-10-12 13:00:00,23.38,23.41,23.35,23.4,272922.0,18.4148,18.4385,18.3912,18.4306,272922.0
2016-10-12 13:30:00,23.39,23.4,23.35,23.36,376275.0,18.4227,18.4306,18.3912,18.3991,376275.0
2016-10-12 14:00:00,23.36,23.4,23.34,23.35,804112.0,18.3991,18.4306,18.3833,18.3912,804112.0
2016-10-12 14:30:00,23.34,23.37,23.34,23.36,247659.0,18.3833,18.407,18.3833,18.3991,247659.0
2016-10-12 15:00:00,23.35,23.37,23.32,23.35,406171.0,18.3912,18.407,18.3676,18.3912,406171.0
2016-10-12 15:30:00,23.35,23.45,23.33,23.41,1727479.0,18.3912,18.47,18.3755,18.4385,1727479.0
2016-10-13 09:30:00,23.2,23.25,23.11,23.16,542367.0,18.2731,18.3124,18.2022,18.2416,542367.0
2016-10-13 10:00:00,23.16,23.23,23.06,23.19,611409.0,18.2416,18.2967,18.1628,18.2652,611409.0
2016-10-13 10:30:00,23.19,23.27,23.14,23.17,466127.0,18.2652,18.3282,18.2258,18.2494,466127.0
2016-10-13 11:00:00,23.16,23.2,23.07,23.18,484207.0,18.2416,18.2731,18.1707,18.2573,484207.0
2016-10-13 11:30:00,23.18,23.21,23.08,23.08,420726.0,18.2573,18.2809,18.1785,18.1785,420726.0
2016-10-13 12:00:00,23.09,23.15,23.06,23.1,582477.0,18.1864,18.2337,18.1628,18.1943,582477.0
2016-10-13 12:30:00,23.11,23.15,23.08,23.11,755325.0,18.2022,18.2337,18.1785,18.2022,755325.0
2016-10-13 13:00:00,23.11,23.2,23.1,23.16,496776.0,18.2022,18.2731,18.1943,18.2416,496776.0
2016-10-13 13:30:00,23.16,23.21,23.12,23.2,399349.0,18.2416,18.2809,18.2101,18.2731,399349.0
2016-10-13 14:00:00,23.2,23.23,23.18,23.21,531761.0,18.2731,18.2967,18.2573,18.2809,531761.0
2016-10-13 14:30:00,23.2,23.26,23.2,23.25,399681.0,18.2731,18.3203,18.2731,18.3124,399681.0
2016-10-13 15:00:00,23.25,23.25,23.2,23.22,462583.0,18.3124,18.3124,18.2731,18.2888,462583.0
2016-10-13 15:30:00,23.22,23.28,23.17,23.2,1457337.0,18.2888,18.3361,18.2494,18.2731,1457337.0
2016-10-14 09:30:00,23.4,23.6,23.37,23.53,521079.0,18.4306,18.5881,18.407,18.533,521079.0
2016-10-14 10:00:00,23.52,23.61,23.52,23.57,340281.0,18.5251,18.596,18.5251,18.5645,340281.0
2016-10-14 10:30:00,23.57,23.61,23.48,23.54,614858.0,18.5645,18.596,18.4936,18.5409,614858.0
2016-10-14 11:00:00,23.54,23.54,23.44,23.45,457831.0,18.5409,18.5409,18.4621,18.47,457831.0
2016-10-14 11:30:00,23.44,23.49,23.41,23.45,343711.0,18.4621,18.5015,18.4385,18.47,343711.0
2016-10-14 12:00:00,23.44,23.46,23.39,23.44,354021.0,18.4621,18.4778,18.4227,18.4621,354021.0
2016-10-14 12:30:00,23.44,23.5,23.44,23.47,201383.0,18.4621,18.5094,18.4621,18.4857,201383.0
2016-10-14 13:00:00,23.47,23.48,23.42,23.46,347892.0,18.4857,18.4936,18.4463,18.4778,347892.0
2016-10-14 13:30:00,23.46,23.52,23.41,23.44,350303.0,18.4778,18.5251,18.4385,18.4621,350303.0
2016-10-14 14:00:00,23.44,23.49,23.39,23.48,440330.0,18.4621,18.5015,18.4227,18.4936,440330.0
2016-10-14 14:30:00,23.48,23.49,23.43,23.44,389373.0,18.4936,18.5015,18.4542,18.4621,389373.0
2016-10-14 15:00:00,23.44,23.46,23.41,23.43,390612.0,18.4621,18.4778,18.4385,18.4542,390612.0
2016-10-14 15:30:00,23.43,23.46,23.39,23.39,1253477.0,18.4542,18.4778,18.4227,18.4227,1253477.0
2016-10-17 09:30:00,23.41,23.53,23.4,23.47,391927.0,18.4385,18.533,18.4306,18.4857,391927.0
2016-10-17 10:00:00,23.47,23.58,23.43,23.55,289703.0,18.4857,18.5724,18.4542,18.5487,289703.0
2016-10-17 10:30:00,23.55,23.57,23.48,23.5,191226.0,18.5487,18.5645,18.4936,18.5094,191226.0
2016-10-17 11:00:00,23.51,23.51,23.45,23.46,432503.0,18.5172,18.5172,18.47,18.4778,432503.0
2016-10-17 11:30:00,23.46,23.51,23.46,23.48,278550.0,18.4778,18.5172,18.4778,18.4936,278550.0
2016-10-17 12:00:00,23.48,23.52,23.46,23.5,549426.0,18.4936,18.5251,18.4778,18.5094,549426.0
2016-10-17 12:30:00,23.5,23.52,23.47,23.49,231498.0,18.5094,18.5251,18.4857,18.5015,231498.0
2016-10-17 13:00:00,23.5,23.51,23.46,23.46,218126.0,18.5094,18.5172,18.4778,18.4778,218126.0
2016-10-17 13:30:00,23.46,23.51,23.44,23.46,324536.0,18.4778,18.5172,18.4621,18.4778,324536.0
2016-10-17 14:00:00,23.47,23.48,23.43,23.47,339717.0,18.4857,18.4936,18.4542,18.4857,339717.0
2016-10-17 14:30:00,23.48,23.51,23.46,23.49,298604.0,18.4936,18.5172,18.4778,18.5015,298604.0
2016-10-17 15:00:00,23.49,23.49,23.44,23.47,416278.0,18.5015,18.5015,18.4621,18.4857,416278.0
2016-10-17 15:30:00,23.46,23.5,23.41,23.43,1048321.0,18.4778,18.5094,18.4385,18.4542,1048321.0
2016-10-18 09:30:00,23.65,23.83,23.63,23.73,1410420.0,18.6275,18.7693,18.6117,18.6905,1410420.0
2016-10-18 10:00:00,23.73,23.79,23.67,23.7,532889.0,18.6905,18.7378,18.6433,18.6669,532889.0
2016-10-18 10:30:00,23.71,23.77,23.7,23.77,338144.0,18.6748,18.722,18.6669,18.722,338144.0
2016-10-18 11:00:00,23.77,23.8,23.72,23.72,486194.0,18.722,18.7456,18.6826,18.6826,486194.0
2016-10-18 11:30:00,23.73,23.75,23.68,23.75,372158.0,18.6905,18.7063,18.6511,18.7063,372158.0
2016-10-18 12:00:00,23.74,23.75,23.67,23.69,324097.0,18.6984,18.7063,18.6433,18.659,324097.0
2016-10-18 12:30:00,23.7,23.73,23.66,23.69,460188.0,18.6669,18.6905,18.6354,18.659,460188.0
2016-10-18 13:00:00,23.7,23.74,23.68,23.72,350605.0,18.6669,18.6984,18.6511,18.6826,350605.0
2016-10-18 13:30:00,23.71,23.72,23.65,23.7,342435.0,18.6748,18.6826,18.6275,18.6669,342435.0
2016-10-18 14:00:00,23.7,23.71,23.65,23.67,421033.0,18.6669,18.6748,18.6275,18.6433,421033.0
2016-10-18 14:30:00,23.68,23.7,23.64,23.66,234632.0,18.6511,18.6669,18.6196,18.6354,234632.0
2016-10-18 15:00:00,23.66,23.66,23.6,23.62,393988.0,18.6354,18.6354,18.5881,18.6039,393988.0
2016-10-18 15:30:00,23.62,23.66,23.59,23.6,1719552.0,18.6039,18.6354,18.5802,18.5881,1719552.0
2016-10-19 09:30:00,23.63,23.72,23.63,23.65,561139.0,18.6117,18.6826,18.6117,18.6275,561139.0
2016-10-19 10:00:00,23.65,23.72,23.56,23.71,454991.0,18.6275,18.6826,18.5566,18.6748,454991.0
2016-10-19 10:30:00,23.71,23.79,23.7,23.77,309502.0,18.6748,18.7378,18.6669,18.722,309502.0
2016-10-19 11:00:00,23.77,23.81,23.7,23.79,411747.0,18.722,18.7535,18.6669,18.7378,411747.0
2016-10-19 11:30:00,23.79,23.88,23.77,23.87,496981.0,18.7378,18.8087,18.722,18.8008,496981.0
2016-10-19 12:00:00,23.87,23.93,23.86,23.93,578447.0,18.8008,18.848,18.7929,18.848,578447.0
2016-10-19 12:30:00,23.93,23.93,23.92,23.93,182225.0,18.848,18.848,18.8402,18.848,182225.0
2016-10-19 13:00:00,23.93,23.93,23.9,23.91,330337.0,18.848,18.848,18.8244,18.8323,330337.0
2016-10-19 13:30:00,23.91,23.92,23.9,23.91,285954.0,18.8323,18.8402,18.8244,18.8323,285954.0
2016-10-19 14:00:00,23.91,23.91,23.83,23.84,287890.0,18.8323,18.8323,18.7693,18.7772,287890.0
2016-10-19 14:30:00,23.85,23.87,23.8,23.82,423754.0,18.785,18.8008,18.7456,18.7614,423754.0
2016-10-19 15:00:00,23.83,23.87,23.82,23.84,130056.0,18.7693,18.8008,18.7614,18.7772,130056.0
2016-10-19 15:30:00,23.85,23.85,23.76,23.77,1025909.0,18.785,18.785,18.7141,18.722,1025909.0
2016-10-20 09:30:00,23.72,23.81,23.7,23.81,500461.0,18.6826,18.7535,18.6669,18.7535,500461.0
2016-10-20 10:00:00,23.8,23.86,23.75,23.77,308764.0,18.7456,18.7929,18.7063,18.722,308764.0
2016-10-20 10:30:00,23.77,23.77,23.69,23.71,290182.0,18.722,18.722,18.659,18.6748,290182.0
2016-10-20 11:00:00,23.72,23.79,23.71,23.77,245389.0,18.6826,18.7378,18.6748,18.722,245389.0
2016-10-20 11:30:00,23.78,23.78,23.71,23.77,225624.0,18.7299,18.7299,18.6748,18.722,225624.0
2016-10-20 12:00:00,23.78,23.81,23.77,23.8,207138.0,18.7299,18.7535,18.722,18.7456,207138.0
2016-10-20 12:30:00,23.8,23.85,23.79,23.81,199294.0,18.7456,18.785,18.7378,18.7535,199294.0
2016-10-20 13:00:00,23.81,23.84,23.81,23.81,139906.0,18.7535,18.7772,18.7535,18.7535,139906.0
2016-10-20 13:30:00,23.82,23.85,23.77,23.79,195894.0,18.7614,18.785,18.722,18.7378,195894.0
2016-10-20 14:00:00,23.79,23.81,23.78,23.8,214638.0,18.7378,18.7535,18.7299,18.7456,214638.0
2016-10-20 14:30:00,23.81,23.86,23.78,23.83,231846.0,18.7535,18.7929,18.7299,18.7693,231846.0
2016-10-20 15:00:00,23.84,23.87,23.82,23.84,234994.0,18.7772,18.8008,18.7614,18.7772,234994.0
2016-10-20 15:30:00,23.84,23.85,23.8,23.8,662325.0,18.7772,18.785,18.7456,18.7456,662325.0
2016-10-21 09:30:00,23.63,23.71,23.51,23.64,762097.0,18.6117,18.6748,18.5172,18.6196,762097.0
2016-10-21 10:00:00,23.64,23.72,23.62,23.69,382690.0,18.6196,18.6826,18.6039,18.659,382690.0
2016-10-21 10:30:00,23.69,23.73,23.68,23.71,324475.0,18.659,18.6905,18.6511,18.6748,324475.0
2016-10-21 11:00:00,23.71,23.74,23.65,23.69,280093.0,18.6748,18.6984,18.6275,18.659,280093.0
2016-10-21 11:30:00,23.69,23.75,23.68,23.73,282083.0,18.659,18.7063,18.6511,18.6905,282083.0
2016-10-21 12:00:00,23.73,23.75,23.68,23.69,252946.0,18.6905,18.7063,18.6511,18.659,252946.0
2016-10-21 12:30:00,23.69,23.74,23.69,23.71,186198.0,18.659,18.6984,18.659,18.6748,186198.0
2016-10-21 13:00:00,23.72,23.74,23.71,23.71,123600.0,18.6826,18.6984,18.6748,18.6748,123600.0
2016-10-21 13:30:00,23.71,23.76,23.69,23.73,225461.0,18.6748,18.7141,18.659,18.6905,225461.0
2016-10-21 14:00:00,23.73,23.78,23.71,23.78,358521.0,18.6905,18.7299,18.6748,18.7299,358521.0
2016-10-21 14:30:00,23.78,23.8,23.77,23.78,172456.0,18.7299,18.7456,18.722,18.7299,172456.0
2016-10-21 15:00:00,23.78,23.82,23.77,23.8,386960.0,18.7299,18.7614,18.722,18.7456,386960.0
2016-10-21 15:30:00,23.8,23.85,23.79,23.83,886521.0,18.7456,18.785,18.7378,18.7693,886521.0
2016-10-24 09:30:00,23.95,24.14,23.92,24.1,908113.0,18.8638,19.0134,18.8402,18.9819,908113.0
2016-10-24 10:00:00,24.1,24.11,23.93,23.94,440027.0,18.9819,18.9898,18.848,18.8559,440027.0
2016-10-24 10:30:00,23.94,23.96,23.89,23.94,619995.0,18.8559,18.8717,18.8165,18.8559,619995.0
2016-10-24 11:00:00,23.94,23.96,23.91,23.91,460501.0,18.8559,18.8717,18.8323,18.8323,460501.0
2016-10-24 11:30:00,23.91,23.95,23.88,23.92,444397.0,18.8323,18.8638,18.8087,18.8402,444397.0
2016-10-24 12:00:00,23.92,23.97,23.91,23.95,322161.0,18.8402,18.8795,18.8323,18.8638,322161.0
2016-10-24 12:30:00,23.95,23.95,23.85,23.85,501447.0,18.8638,18.8638,18.785,18.785,501447.0
2016-10-24 13:00:00,23.85,23.86,23.73,23.75,756229.0,18.785,18.7929,18.6905,18.7063,756229.0
2016-10-24 13:30:00,23.74,23.82,23.74,23.8,491555.0,18.6984,18.7614,18.6984,18.7456,491555.0
2016-10-24 14:00:00,23.8,23.86,23.76,23.85,519007.0,18.7456,18.7929,18.7141,18.785,519007.0
2016-10-24 14:30:00,23.85,23.92,23.84,23.92,593622.0,18.785,18.8402,18.7772,18.8402,593622.0
2016-10-24 15:00:00,23.92,23.98,23.88,23.9,598553.0,18.8402,18.8874,18.8087,18.8244,598553.0
2016-10-24 15:30:00,23.9,23.95,23.86,23.88,1887920.0,18.8244,18.8638,18.7929,18.8087,1887920.0
2016-10-25 09:30:00,23.43,23.43,22.73,23.07,3280856.0,18.4542,18.4542,17.9029,18.1707,3280856.0
2016-10-25 10:00:00,23.06,23.14,23.02,23.08,1710888.0,18.1628,18.2258,18.1313,18.1785,1710888.0
2016-10-25 10:30:00,23.07,23.08,22.9,22.94,1503751.0,18.1707,18.1785,18.0368,18.0683,1503751.0
2016-10-25 11:00:00,22.94,23.0,22.87,22.92,711044.0,18.0683,18.1155,18.0131,18.0525,711044.0
2016-10-25 11:30:00,22.92,22.97,22.89,22.96,582894.0,18.0525,18.0919,18.0289,18.084,582894.0
2016-10-25 12:00:00,22.95,23.0,22.89,22.89,765237.0,18.0762,18.1155,18.0289,18.0289,765237.0
2016-10-25 12:30:00,22.89,23.02,22.89,23.0,559235.0,18.0289,18.1313,18.0289,18.1155,559235.0
2016-10-25 13:00:00,23.0,23.0,22.82,22.84,894921.0,18.1155,18.1155,17.9738,17.9895,894921.0
2016-10-25 13:30:00,22.85,22.96,22.83,22.92,654902.0,17.9974,18.084,17.9816,18.0525,654902.0
2016-10-25 14:00:00,22.92,23.02,22.92,22.99,763943.0,18.0525,18.1313,18.0525,18.1077,763943.0
2016-10-25 14:30:00,23.0,23.05,22.91,22.93,788072.0,18.1155,18.1549,18.0447,18.0604,788072.0
2016-10-25 15:00:00,22.93,22.97,22.88,22.96,1068259.0,18.0604,18.0919,18.021,18.084,1068259.0
2016-10-25 15:30:00,22.96,22.99,22.9,22.96,3065563.0,18.084,18.1077,18.0368,18.084,3065563.0
2016-10-26 09:30:00,22.91,23.2,22.88,23.13,1049126.0,18.0447,18.2731,18.021,18.2179,1049126.0
2016-10-26 10:00:00,23.13,23.21,23.11,23.15,710754.0,18.2179,18.2809,18.2022,18.2337,710754.0
2016-10-26 10:30:00,23.15,23.2,23.1,23.18,846637.0,18.2337,18.2731,18.1943,18.2573,846637.0
2016-10-26 11:00:00,23.18,23.24,23.16,23.19,675337.0,18.2573,18.3046,18.2416,18.2652,675337.0
2016-10-26 11:30:00,23.2,23.22,23.12,23.12,578807.0,18.2731,18.2888,18.2101,18.2101,578807.0
2016-10-26 12:00:00,23.12,23.16,23.12,23.14,627404.0,18.2101,18.2416,18.2101,18.2258,627404.0
2016-10-26 12:30:00,23.14,23.15,23.05,23.06,810480.0,18.2258,18.2337,18.1549,18.1628,810480.0
2016-10-26 13:00:00,23.07,23.08,23.01,23.01,689231.0,18.1707,18.1785,18.1234,18.1234,689231.0
2016-10-26 13:30:00,23.02,23.08,22.98,23.08,592382.0,18.1313,18.1785,18.0998,18.1785,592382.0
2016-10-26 14:00:00,23.08,23.09,23.02,23.03,659170.0,18.1785,18.1864,18.1313,18.1392,659170.0
2016-10-26 14:30:00,23.03,23.04,22.95,23.0,1041731.0,18.1392,18.147,18.0762,18.1155,1041731.0
2016-10-26 15:00:00,23.0,23.07,22.99,23.05,875213.0,18.1155,18.1707,18.1077,18.1549,875213.0
2016-10-26 15:30:00,23.05,23.06,22.99,23.01,2045017.0,18.1549,18.1628,18.1077,18.1234,2045017.0
2016-10-27 09:30:00,23.1,23.15,23.06,23.09,664014.0,18.1943,18.2337,18.1628,18.1864,664014.0
2016-10-27 10:00:00,23.1,23.1,22.93,22.95,586595.0,18.1943,18.1943,18.0604,18.0762,586595.0
2016-10-27 10:30:00,22.94,22.99,22.92,22.93,543193.0,18.0683,18.1077,18.0525,18.0604,543193.0
2016-10-27 11:00:00,22.92,23.02,22.92,23.0,433750.0,18.0525,18.1313,18.0525,18.1155,433750.0
2016-10-27 11:30:00,23.0,23.04,22.96,23.01,514981.0,18.1155,18.147,18.084,18.1234,514981.0
2016-10-27 12:00:00,23.02,23.03,22.92,22.92,770443.0,18.1313,18.1392,18.0525,18.0525,770443.0
2016-10-27 12:30:00,22.93,22.96,22.88,22.95,368403.0,18.0604,18.084,18.021,18.0762,368403.0
2016-10-27 13:00:00,22.94,22.97,22.93,22.94,250818.0,18.0683,18.0919,18.0604,18.0683,250818.0
2016-10-27 13:30:00,22.94,22.99,22.94,22.99,332498.0,18.0683,18.1077,18.0683,18.1077,332498.0
2016-10-27 14:00:00,22.98,23.01,22.96,22.99,494608.0,18.0998,18.1234,18.084,18.1077,494608.0
2016-10-27 14:30:00,22.98,23.0,22.94,22.95,367447.0,18.0998,18.1155,18.0683,18.0762,367447.0
2016-10-27 15:00:00,22.95,22.96,22.9,22.93,601819.0,18.0762,18.084,18.0368,18.0604,601819.0
2016-10-27 15:30:00,22.93,22.96,22.91,22.92,1531954.0,18.0604,18.084,18.0447,18.0525,1531954.0
2016-10-28 09:30:00,22.87,23.1,22.87,23.04,638414.0,18.0131,18.1943,18.0131,18.147,638414.0
2016-10-28 10:00:00,23.05,23.05,22.97,23.02,551777.0,18.1549,18.1549,18.0919,18.1313,551777.0
2016-10-28 10:30:00,23.03,23.13,23.02,23.08,585269.0,18.1392,18.2179,18.1313,18.1785,585269.0
2016-10-28 11:00:00,23.08,23.1,23.02,23.04,450587.0,18.1785,18.1943,18.1313,18.147,450587.0
2016-10-28 11:30:00,23.04,23.07,22.99,23.0,387956.0,18.147,18.1707,18.1077,18.1155,387956.0
2016-10-28 12:00:00,23.0,23.05,22.98,23.03,390532.0,18.1155,18.1549,18.0998,18.1392,390532.0
2016-10-28 12:30:00,23.03,23.04,23.0,23.0,284932.0,18.1392,18.147,18.1155,18.1155,284932.0
2016-10-28 13:00:00,23.0,23.02,22.81,22.81,699486.0,18.1155,18.1313,17.9659,17.9659,699486.0
2016-10-28 13:30:00,22.81,22.82,22.73,22.77,868934.0,17.9659,17.9738,17.9029,17.9344,868934.0
2016-10-28 14:00:00,22.77,22.79,22.69,22.76,846712.0,17.9344,17.9501,17.8714,17.9265,846712.0
2016-10-28 14:30:00,22.76,22.81,22.73,22.81,926898.0,17.9265,17.9659,17.9029,17.9659,926898.0
2016-10-28 15:00:00,22.81,22.82,22.74,22.79,1048512.0,17.9659,17.9738,17.9108,17.9501,1048512.0
2016-10-28 15:30:00,22.78,22.79,22.66,22.69,3771779.0,17.9423,17.9501,17.8477,17.8714,3771779.0
2016-10-31 09:30:00,22.73,22.75,22.58,22.6,838885.0,17.9029,17.9186,17.7847,17.8005,838885.0
2016-10-31 10:00:00,22.6,22.64,22.57,22.6,604211.0,17.8005,17.832,17.7769,17.8005,604211.0
2016-10-31 10:30:00,22.6,22.66,22.56,22.61,664275.0,17.8005,17.8477,17.769,17.8084,664275.0
2016-10-31 11:00:00,22.61,22.61,22.54,22.58,542910.0,17.8084,17.8084,17.7532,17.7847,542910.0
2016-10-31 11:30:00,22.58,22.62,22.54,22.59,426774.0,17.7847,17.8162,17.7532,17.7926,426774.0
2016-10-31 12:00:00,22.59,22.6,22.53,22.54,559334.0,17.7926,17.8005,17.7454,17.7532,559334.0
2016-10-31 12:30:00,22.54,22.63,22.53,22.62,399363.0,17.7532,17.8241,17.7454,17.8162,399363.0
2016-10-31 13:00:00,22.61,22.66,22.6,22.66,395091.0,17.8084,17.8477,17.8005,17.8477,395091.0
2016-10-31 13:30:00,22.66,22.69,22.64,22.66,325732.0,17.8477,17.8714,17.832,17.8477,325732.0
2016-10-31 14:00:00,22.65,22.66,22.61,22.62,355467.0,17.8399,17.8477,17.8084,17.8162,355467.0
2016-10-31 14:30:00,22.62,22.66,22.6,22.61,364230.0,17.8162,17.8477,17.8005,17.8084,364230.0
2016-10-31 15:00:00,22.61,22.61,22.57,22.61,456540.0,17.8084,17.8084,17.7769,17.8084,456540.0
2016-10-31 15:30:00,22.61,22.74,22.6,22.71,2695594.0,17.8084,17.9108,17.8005,17.8871,2695594.0
2016-11-01 09:30:00,22.82,22.89,22.65,22.68,562774.0,17.9738,18.0289,17.8399,17.8635,562774.0
2016-11-01 10:00:00,22.68,22.71,22.61,22.64,483983.0,17.8635,17.8871,17.8084,17.832,483983.0
2016-11-01 10:30:00,22.63,22.68,22.6,22.67,461912.0,17.8241,17.8635,17.8005,17.8556,461912.0
2016-11-01 11:00:00,22.68,22.69,22.62,22.63,401755.0,17.8635,17.8714,17.8162,17.8241,401755.0
2016-11-01 11:30:00,22.63,22.65,22.58,22.59,389807.0,17.8241,17.8399,17.7847,17.7926,389807.0
2016-11-01 12:00:00,22.59,22.6,22.52,22.53,423592.0,17.7926,17.8005,17.7375,17.7454,423592.0
2016-11-01 12:30:00,22.53,22.58,22.52,22.55,421879.0,17.7454,17.7847,17.7375,17.7611,421879.0
2016-11-01 13:00:00,22.56,22.56,22.51,22.53,338240.0,17.769,17.769,17.7296,17.7454,338240.0
2016-11-01 13:30:00,22.53,22.54,22.44,22.46,603620.0,17.7454,17.7532,17.6745,17.6902,603620.0
2016-11-01 14:00:00,22.46,22.53,22.39,22.49,912241.0,17.6902,17.7454,17.6351,17.7138,912241.0
2016-11-01 14:30:00,22.49,22.53,22.46,22.47,637529.0,17.7138,17.7454,17.6902,17.6981,637529.0
2016-11-01 15:00:00,22.47,22.52,22.45,22.48,783124.0,17.6981,17.7375,17.6823,17.706,783124.0
2016-11-01 15:30:00,22.48,22.59,22.48,22.59,1773825.0,17.706,17.7926,17.706,17.7926,1773825.0
2016-11-02 09:30:00,22.51,22.68,22.49,22.65,706308.0,17.7296,17.8635,17.7138,17.8399,706308.0
2016-11-02 10:00:00,22.64,22.69,22.55,22.61,453892.0,17.832,17.8714,17.7611,17.8084,453892.0
2016-11-02 10:30:00,22.62,22.64,22.53,22.55,527317.0,17.8162,17.832,17.7454,17.7611,527317.0
2016-11-02 11:00:00,22.55,22.59,22.51,22.55,587728.0,17.7611,17.7926,17.7296,17.7611,587728.0
2016-11-02 11:30:00,22.55,22.56,22.49,22.53,347707.0,17.7611,17.769,17.7138,17.7454,347707.0
2016-11-02 12:00:00,22.52,22.55,22.49,22.5,340397.0,17.7375,17.7611,17.7138,17.7217,340397.0
2016-11-02 12:30:00,22.5,22.53,22.46,22.52,336858.0,17.7217,17.7454,17.6902,17.7375,336858.0
2016-11-02 13:00:00,22.51,22.52,22.42,22.45,399894.0,17.7296,17.7375,17.6587,17.6823,399894.0
2016-11-02 13:30:00,22.46,22.47,22.39,22.42,527935.0,17.6902,17.6981,17.6351,17.6587,527935.0
2016-11-02 14:00:00,22.42,22.46,22.3,22.4,1015715.0,17.6587,17.6902,17.5642,17.643,1015715.0
2016-11-02 14:30:00,22.39,22.47,22.39,22.41,1177530.0,17.6351,17.6981,17.6351,17.6508,1177530.0
2016-11-02 15:00:00,22.41,22.49,22.39,22.48,930000.0,17.6508,17.7138,17.6351,17.706,930000.0
2016-11-02 15:30:00,22.48,22.49,22.4,22.45,2407217.0,17.706,17.7138,17.643,17.6823,2407217.0
2016-11-03 09:30:00,22.48,22.55,22.43,22.43,615098.0,17.706,17.7611,17.6666,17.6666,615098.0
2016-11-03 10:00:00,22.44,22.48,22.39,22.48,679023.0,17.6745,17.706,17.6351,17.706,679023.0
2016-11-03 10:30:00,22.47,22.49,22.43,22.44,685542.0,17.6981,17.7138,17.6666,17.6745,685542.0
2016-11-03 11:00:00,22.45,22.52,22.44,22.51,565030.0,17.6823,17.7375,17.6745,17.7296,565030.0
2016-11-03 11:30:00,22.51,22.52,22.37,22.4,874873.0,17.7296,17.7375,17.6193,17.643,874873.0
2016-11-03 12:00:00,22.39,22.42,22.38,22.39,460090.0,17.6351,17.6587,17.6272,17.6351,460090.0
2016-11-03 12:30:00,22.39,22.41,22.36,22.41,445608.0,17.6351,17.6508,17.6115,17.6508,445608.0
2016-11-03 13:00:00,22.41,22.41,22.34,22.35,521775.0,17.6508,17.6508,17.5957,17.6036,521775.0
2016-11-03 13:30:00,22.35,22.37,22.3,22.34,529730.0,17.6036,17.6193,17.5642,17.5957,529730.0
2016-11-03 14:00:00,22.34,22.36,22.31,22.31,800152.0,17.5957,17.6115,17.5721,17.5721,800152.0
2016-11-03 14:30:00,22.32,22.34,22.28,22.33,620659.0,17.5799,17.5957,17.5484,17.5878,620659.0
2016-11-03 15:00:00,22.33,22.33,22.28,22.31,676961.0,17.5878,17.5878,17.5484,17.5721,676961.0
2016-11-03 15:30:00,22.32,22.34,22.23,22.33,2555557.0,17.5799,17.5957,17.5091,17.5878,2555557.0
2016-11-04 09:30:00,22.35,22.46,22.33,22.42,723595.0,17.6036,17.6902,17.5878,17.6587,723595.0
2016-11-04 10:00:00,22.42,22.57,22.41,22.55,536088.0,17.6587,17.7769,17.6508,17.7611,536088.0
2016-11-04 10:30:00,22.55,22.61,22.54,22.55,616134.0,17.7611,17.8084,17.7532,17.7611,616134.0
2016-11-04 11:00:00,22.55,22.62,22.55,22.6,357597.0,17.7611,17.8162,17.7611,17.8005,357597.0
2016-11-04 11:30:00,22.59,22.6,22.47,22.51,497007.0,17.7926,17.8005,17.6981,17.7296,497007.0
2016-11-04 12:00:00,22.51,22.56,22.51,22.55,402074.0,17.7296,17.769,17.7296,17.7611,402074.0
2016-11-04 12:30:00,22.55,22.57,22.52,22.55,351358.0,17.7611,17.7769,17.7375,17.7611,351358.0
2016-11-04 13:00:00,22.55,22.6,22.54,22.57,347888.0,17.7611,17.8005,17.7532,17.7769,347888.0
2016-11-04 13:30:00,22.57,22.59,22.54,22.54,235402.0,17.7769,17.7926,17.7532,17.7532,235402.0
2016-11-04 14:00:00,22.54,22.55,22.49,22.49,354936.0,17.7532,17.7611,17.7138,17.7138,354936.0
2016-11-04 14:30:00,22.5,22.5,22.41,22.43,445536.0,17.7217,17.7217,17.6508,17.6666,445536.0
2016-11-04 15:00:00,22.44,22.48,22.41,22.48,577724.0,17.6745,17.706,17.6508,17.706,577724.0
2016-11-04 15:30:00,22.48,22.49,22.4,22.41,2702326.0,17.706,17.7138,17.643,17.6508,2702326.0
2016-11-07 09:30:00,22.8,22.89,22.76,22.87,786232.0,17.958,18.0289,17.9265,18.0131,786232.0
2016-11-07 10:00:00,22.87,22.92,22.83,22.9,699168.0,18.0131,18.0525,17.9816,18.0368,699168.0
2016-11-07 10:30:00,22.9,23.0,22.9,23.0,438543.0,18.0368,18.1155,18.0368,18.1155,438543.0
2016-11-07 11:00:00,23.0,23.01,22.95,22.98,606351.0,18.1155,18.1234,18.0762,18.0998,606351.0
2016-11-07 11:30:00,22.99,23.06,22.96,23.05,528111.0,18.1077,18.1628,18.084,18.1549,528111.0
2016-11-07 12:00:00,23.05,23.09,23.04,23.07,449073.0,18.1549,18.1864,18.147,18.1707,449073.0
2016-11-07 12:30:00,23.08,23.08,23.02,23.06,283122.0,18.1785,18.1785,18.1313,18.1628,283122.0
2016-11-07 13:00:00,23.07,23.08,23.02,23.05,475262.0,18.1707,18.1785,18.1313,18.1549,475262.0
2016-11-07 13:30:00,23.05,23.09,23.01,23.06,605190.0,18.1549,18.1864,18.1234,18.1628,605190.0
2016-11-07 14:00:00,23.06,23.06,22.99,23.04,687752.0,18.1628,18.1628,18.1077,18.147,687752.0
2016-11-07 14:30:00,23.04,23.04,22.97,23.03,434981.0,18.147,18.147,18.0919,18.1392,434981.0
2016-11-07 15:00:00,23.03,23.03,22.95,22.97,549860.0,18.1392,18.1392,18.0762,18.0919,549860.0
2016-11-07 15:30:00,22.98,23.0,22.9,22.98,2691748.0,18.0998,18.1155,18.0368,18.0998,2691748.0
2016-11-08 09:30:00,22.98,23.09,22.95,23.07,789699.0,18.0998,18.1864,18.0762,18.1707,789699.0
2016-11-08 10:00:00,23.07,23.18,23.06,23.16,494480.0,18.1707,18.2573,18.1628,18.2416,494480.0
2016-11-08 10:30:00,23.16,23.2,23.14,23.15,285049.0,18.2416,18.2731,18.2258,18.2337,285049.0
2016-11-08 11:00:00,23.16,23.24,23.15,23.21,337266.0,18.2416,18.3046,18.2337,18.2809,337266.0
2016-11-08 11:30:00,23.2,23.27,23.19,23.24,473789.0,18.2731,18.3282,18.2652,18.3046,473789.0
2016-11-08 12:00:00,23.24,23.28,23.22,23.24,253827.0,18.3046,18.3361,18.2888,18.3046,253827.0
2016-11-08 12:30:00,23.24,23.28,23.19,23.25,265960.0,18.3046,18.3361,18.2652,18.3124,265960.0
2016-11-08 13:00:00,23.26,23.27,23.18,23.23,246687.0,18.3203,18.3282,18.2573,18.2967,246687.0
2016-11-08 13:30:00,23.23,23.27,23.2,23.21,394213.0,18.2967,18.3282,18.2731,18.2809,394213.0
2016-11-08 14:00:00,23.21,23.22,23.13,23.17,313903.0,18.2809,18.2888,18.2179,18.2494,313903.0
2016-11-08 14:30:00,23.16,23.17,23.08,23.13,390011.0,18.2416,18.2494,18.1785,18.2179,390011.0
2016-11-08 15:00:00,23.13,23.19,23.12,23.18,311861.0,18.2179,18.2652,18.2101,18.2573,311861.0
2016-11-08 15:30:00,23.17,23.2,23.13,23.16,1259864.0,18.2494,18.2731,18.2179,18.2416,1259864.0
2016-11-09 09:30:00,22.77,23.11,22.54,23.04,1435605.0,17.9344,18.2022,17.7532,18.147,1435605.0
2016-11-09 10:00:00,23.04,23.04,22.87,22.99,518853.0,18.147,18.147,18.0131,18.1077,518853.0
2016-11-09 10:30:00,22.98,23.05,22.94,23.01,637628.0,18.0998,18.1549,18.0683,18.1234,637628.0
2016-11-09 11:00:00,23.01,23.15,23.01,23.15,692973.0,18.1234,18.2337,18.1234,18.2337,692973.0
2016-11-09 11:30:00,23.15,23.24,23.14,23.21,1160389.0,18.2337,18.3046,18.2258,18.2809,1160389.0
2016-11-09 12:00:00,23.22,23.22,23.07,23.14,872830.0,18.2888,18.2888,18.1707,18.2258,872830.0
2016-11-09 12:30:00,23.15,23.22,23.12,23.22,324621.0,18.2337,18.2888,18.2101,18.2888,324621.0
2016-11-09 13:00:00,23.22,23.23,23.13,23.14,320522.0,18.2888,18.2967,18.2179,18.2258,320522.0
2016-11-09 13:30:00,23.13,23.25,23.12,23.19,342583.0,18.2179,18.3124,18.2101,18.2652,342583.0
2016-11-09 14:00:00,23.19,23.27,23.18,23.25,400325.0,18.2652,18.3282,18.2573,18.3124,400325.0
2016-11-09 14:30:00,23.24,23.32,23.21,23.22,715756.0,18.3046,18.3676,18.2809,18.2888,715756.0
2016-11-09 15:00:00,23.22,23.28,23.2,23.26,610847.0,18.2888,18.3361,18.2731,18.3203,610847.0
2016-11-09 15:30:00,23.25,23.25,23.15,23.21,1701557.0,18.3124,18.3124,18.2337,18.2809,1701557.0
2016-11-10 09:30:00,23.31,23.58,23.31,23.52,888770.0,18.3597,18.5724,18.3597,18.5251,888770.0
2016-11-10 10:00:00,23.52,23.57,23.37,23.38,515702.0,18.5251,18.5645,18.407,18.4148,515702.0
2016-11-10 10:30:00,23.38,23.41,23.22,23.23,633474.0,18.4148,18.4385,18.2888,18.2967,633474.0
2016-11-10 11:00:00,23.23,23.41,23.21,23.38,509951.0,18.2967,18.4385,18.2809,18.4148,509951.0
2016-11-10 11:30:00,23.38,23.48,23.33,23.37,384618.0,18.4148,18.4936,18.3755,18.407,384618.0
2016-11-10 12:00:00,23.37,23.46,23.36,23.39,332142.0,18.407,18.4778,18.3991,18.4227,332142.0
2016-11-10 12:30:00,23.39,23.43,23.32,23.42,328766.0,18.4227,18.4542,18.3676,18.4463,328766.0
2016-11-10 13:00:00,23.42,23.48,23.37,23.4,321961.0,18.4463,18.4936,18.407,18.4306,321961.0
2016-11-10 13:30:00,23.41,23.43,23.37,23.39,948569.0,18.4385,18.4542,18.407,18.4227,948569.0
2016-11-10 14:00:00,23.38,23.4,23.3,23.3,450779.0,18.4148,18.4306,18.3518,18.3518,450779.0
2016-11-10 14:30:00,23.3,23.34,23.27,23.3,523602.0,18.3518,18.3833,18.3282,18.3518,523602.0
2016-11-10 15:00:00,23.3,23.32,23.24,23.24,636287.0,18.3518,18.3676,18.3046,18.3046,636287.0
2016-11-10 15:30:00,23.24,23.25,23.17,23.2,2189530.0,18.3046,18.3124,18.2494,18.2731,2189530.0
2016-11-11 09:30:00,23.12,23.29,23.11,23.23,643368.0,18.2101,18.344,18.2022,18.2967,643368.0
2016-11-11 10:00:00,23.23,23.35,23.21,23.32,743638.0,18.2967,18.3912,18.2809,18.3676,743638.0
2016-11-11 10:30:00,23.33,23.33,23.24,23.29,369422.0,18.3755,18.3755,18.3046,18.344,369422.0
2016-11-11 11:00:00,23.29,23.31,23.18,23.22,462484.0,18.344,18.3597,18.2573,18.2888,462484.0
2016-11-11 11:30:00,23.22,23.26,23.19,23.22,397135.0,18.2888,18.3203,18.2652,18.2888,397135.0
2016-11-11 12:00:00,23.22,23.27,23.22,23.25,468969.0,18.2888,18.3282,18.2888,18.3124,468969.0
2016-11-11 12:30:00,23.26,23.38,23.24,23.37,570290.0,18.3203,18.4148,18.3046,18.407,570290.0
2016-11-11 13:00:00,23.37,23.47,23.36,23.44,558025.0,18.407,18.4857,18.3991,18.4621,558025.0
2016-11-11 13:30:00,23.44,23.45,23.33,23.35,637737.0,18.4621,18.47,18.3755,18.3912,637737.0
2016-11-11 14:00:00,23.34,23.36,23.29,23.31,789254.0,18.3833,18.3991,18.344,18.3597,789254.0
2016-11-11 14:30:00,23.31,23.35,23.29,23.32,482865.0,18.3597,18.3912,18.344,18.3676,482865.0
2016-11-11 15:00:00,23.32,23.4,23.31,23.39,731586.0,18.3676,18.4306,18.3597,18.4227,731586.0
2016-11-11 15:30:00,23.39,23.43,23.39,23.4,1472189.0,18.4227,18.4542,18.4227,18.4306,1472189.0
2016-11-14 09:30:00,23.48,23.62,23.45,23.51,401371.0,18.4936,18.6039,18.47,18.5172,401371.0
2016-11-14 10:00:00,23.51,23.59,23.49,23.51,328657.0,18.5172,18.5802,18.5015,18.5172,328657.0
2016-11-14 10:30:00,23.52,23.54,23.43,23.44,284975.0,18.5251,18.5409,18.4542,18.4621,284975.0
2016-11-14 11:00:00,23.44,23.49,23.42,23.46,254962.0,18.4621,18.5015,18.4463,18.4778,254962.0
2016-11-14 11:30:00,23.46,23.5,23.43,23.45,259384.0,18.4778,18.5094,18.4542,18.47,259384.0
2016-11-14 12:00:00,23.45,23.46,23.4,23.42,242048.0,18.47,18.4778,18.4306,18.4463,242048.0
2016-11-14 12:30:00,23.42,23.48,23.4,23.46,292965.0,18.4463,18.4936,18.4306,18.4778,292965.0
2016-11-14 13:00:00,23.47,23.53,23.45,23.52,324927.0,18.4857,18.533,18.47,18.5251,324927.0
2016-11-14 13:30:00,23.53,23.56,23.5,23.51,215763.0,18.533,18.5566,18.5094,18.5172,215763.0
2016-11-14 14:00:00,23.51,23.53,23.49,23.53,190774.0,18.5172,18.533,18.5015,18.533,190774.0
2016-11-14 14:30:00,23.52,23.64,23.5,23.62,579754.0,18.5251,18.6196,18.5094,18.6039,579754.0
2016-11-14 15:00:00,23.62,23.65,23.61,23.61,539219.0,18.6039,18.6275,18.596,18.596,539219.0
2016-11-14 15:30:00,23.61,23.62,23.46,23.5,2188685.0,18.596,18.6039,18.4778,18.5094,2188685.0
2016-11-15 09:30:00,23.3,23.57,23.3,23.46,1020550.0,18.4566,18.6705,18.4566,18.5833,1020550.0
2016-11-15 10:00:00,23.46,23.52,23.43,23.5,312581.0,18.5833,18.6309,18.5596,18.615,312581.0
2016-11-15 10:30:00,23.5,23.53,23.47,23.52,274953.0,18.615,18.6388,18.5912,18.6309,274953.0
2016-11-15 11:00:00,23.52,23.58,23.5,23.58,285214.0,18.6309,18.6784,18.615,18.6784,285214.0
2016-11-15 11:30:00,23.58,23.6,23.54,23.57,249816.0,18.6784,18.6942,18.6467,18.6705,249816.0
2016-11-15 12:00:00,23.57,23.62,23.55,23.6,178458.0,18.6705,18.7101,18.6546,18.6942,178458.0
2016-11-15 12:30:00,23.6,23.62,23.57,23.58,171104.0,18.6942,18.7101,18.6705,18.6784,171104.0
2016-11-15 13:00:00,23.58,23.61,23.58,23.58,196706.0,18.6784,18.7021,18.6784,18.6784,196706.0
2016-11-15 13:30:00,23.58,23.61,23.55,23.6,236510.0,18.6784,18.7021,18.6546,18.6942,236510.0
2016-11-15 14:00:00,23.6,23.66,23.59,23.64,350416.0,18.6942,18.7418,18.6863,18.7259,350416.0
2016-11-15 14:30:00,23.65,23.7,23.64,23.68,288333.0,18.7338,18.7734,18.7259,18.7576,288333.0
2016-11-15 15:00:00,23.68,23.7,23.63,23.68,426566.0,18.7576,18.7734,18.718,18.7576,426566.0
2016-11-15 15:30:00,23.67,23.69,23.63,23.66,1270487.0,18.7497,18.7655,18.718,18.7418,1270487.0
2016-11-16 09:30:00,23.55,23.79,23.52,23.74,769279.0,18.6546,18.8447,18.6309,18.8051,769279.0
2016-11-16 10:00:00,23.73,23.85,23.73,23.84,703887.0,18.7972,18.8923,18.7972,18.8843,703887.0
2016-11-16 10:30:00,23.84,23.9,23.84,23.89,457535.0,18.8843,18.9319,18.8843,18.9239,457535.0
2016-11-16 11:00:00,23.89,23.9,23.81,23.87,392967.0,18.9239,18.9319,18.8606,18.9081,392967.0
2016-11-16 11:30:00,23.86,23.87,23.74,23.75,411001.0,18.9002,18.9081,18.8051,18.813,411001.0
2016-11-16 12:00:00,23.74,23.75,23.68,23.69,320313.0,18.8051,18.813,18.7576,18.7655,320313.0
2016-11-16 12:30:00,23.69,23.74,23.69,23.71,314907.0,18.7655,18.8051,18.7655,18.7814,314907.0
2016-11-16 13:00:00,23.72,23.72,23.65,23.66,264337.0,18.7893,18.7893,18.7338,18.7418,264337.0
2016-11-16 13:30:00,23.66,23.73,23.66,23.73,266288.0,18.7418,18.7972,18.7418,18.7972,266288.0
2016-11-16 14:00:00,23.73,23.75,23.68,23.71,360432.0,18.7972,18.813,18.7576,18.7814,360432.0
2016-11-16 14:30:00,23.71,23.74,23.7,23.7,376904.0,18.7814,18.8051,18.7734,18.7734,376904.0
2016-11-16 15:00:00,23.71,23.76,23.67,23.69,377561.0,18.7814,18.821,18.7497,18.7655,377561.0
2016-11-16 15:30:00,23.68,23.7,23.66,23.68,688868.0,18.7576,18.7734,18.7418,18.7576,688868.0
2016-11-17 09:30:00,23.79,23.88,23.74,23.79,657270.0,18.8447,18.916,18.8051,18.8447,657270.0
2016-11-17 10:00:00,23.8,23.82,23.76,23.82,266984.0,18.8526,18.8685,18.821,18.8685,266984.0
2016-11-17 10:30:00,23.82,23.82,23.77,23.78,262287.0,18.8685,18.8685,18.8289,18.8368,262287.0
2016-11-17 11:00:00,23.78,23.84,23.77,23.82,168067.0,18.8368,18.8843,18.8289,18.8685,168067.0
2016-11-17 11:30:00,23.82,23.82,23.77,23.8,203625.0,18.8685,18.8685,18.8289,18.8526,203625.0
2016-11-17 12:00:00,23.8,23.85,23.8,23.85,139580.0,18.8526,18.8923,18.8526,18.8923,139580.0
2016-11-17 12:30:00,23.84,23.86,23.81,23.84,207621.0,18.8843,18.9002,18.8606,18.8843,207621.0
2016-11-17 13:00:00,23.83,23.85,23.81,23.82,116575.0,18.8764,18.8923,18.8606,18.8685,116575.0
2016-11-17 13:30:00,23.82,23.86,23.81,23.81,218268.0,18.8685,18.9002,18.8606,18.8606,218268.0
2016-11-17 14:00:00,23.81,23.86,23.81,23.82,210285.0,18.8606,18.9002,18.8606,18.8685,210285.0
2016-11-17 14:30:00,23.83,23.85,23.82,23.84,176838.0,18.8764,18.8923,18.8685,18.8843,176838.0
2016-11-17 15:00:00,23.84,23.85,23.82,23.85,270763.0,18.8843,18.8923,18.8685,18.8923,270763.0
2016-11-17 15:30:00,23.85,23.85,23.8,23.82,946590.0,18.8923,18.8923,18.8526,18.8685,946590.0
2016-11-18 09:30:00,23.82,23.85,23.69,23.84,630083.0,18.8685,18.8923,18.7655,18.8843,630083.0
2016-11-18 10:00:00,23.84,23.89,23.83,23.88,313194.0,18.8843,18.9239,18.8764,18.916,313194.0
2016-11-18 10:30:00,23.88,23.89,23.8,23.83,258143.0,18.916,18.9239,18.8526,18.8764,258143.0
2016-11-18 11:00:00,23.83,23.84,23.77,23.81,299445.0,18.8764,18.8843,18.8289,18.8606,299445.0
2016-11-18 11:30:00,23.81,23.84,23.76,23.77,195125.0,18.8606,18.8843,18.821,18.8289,195125.0
2016-11-18 12:00:00,23.77,23.82,23.77,23.82,151885.0,18.8289,18.8685,18.8289,18.8685,151885.0
2016-11-18 12:30:00,23.82,23.83,23.79,23.82,145926.0,18.8685,18.8764,18.8447,18.8685,145926.0
2016-11-18 13:00:00,23.83,23.86,23.82,23.84,133765.0,18.8764,18.9002,18.8685,18.8843,133765.0
2016-11-18 13:30:00,23.84,23.86,23.81,23.81,228152.0,18.8843,18.9002,18.8606,18.8606,228152.0
2016-11-18 14:00:00,23.81,23.81,23.77,23.79,246634.0,18.8606,18.8606,18.8289,18.8447,246634.0
2016-11-18 14:30:00,23.79,23.82,23.78,23.78,238119.0,18.8447,18.8685,18.8368,18.8368,238119.0
2016-11-18 15:00:00,23.79,23.85,23.78,23.83,310509.0,18.8447,18.8923,18.8368,18.8764,310509.0
2016-11-18 15:30:00,23.83,23.85,23.8,23.83,846041.0,18.8764,18.8923,18.8526,18.8764,846041.0
2016-11-21 09:30:00,23.9,24.0,23.77,23.93,422165.0,18.9319,19.0111,18.8289,18.9556,422165.0
2016-11-21 10:00:00,23.93,23.95,23.84,23.87,227626.0,18.9556,18.9715,18.8843,18.9081,227626.0
2016-11-21 10:30:00,23.87,23.88,23.84,23.86,202402.0,18.9081,18.916,18.8843,18.9002,202402.0
2016-11-21 11:00:00,23.87,23.88,23.82,23.82,274794.0,18.9081,18.916,18.8685,18.8685,274794.0
2016-11-21 11:30:00,23.83,23.87,23.82,23.85,189372.0,18.8764,18.9081,18.8685,18.8923,189372.0
2016-11-21 12:00:00,23.85,23.9,23.84,23.89,182282.0,18.8923,18.9319,18.8843,18.9239,182282.0
2016-11-21 12:30:00,23.89,23.94,23.88,23.92,137765.0,18.9239,18.9635,18.916,18.9477,137765.0
2016-11-21 13:00:00,23.92,23.97,23.91,23.95,195252.0,18.9477,18.9873,18.9398,18.9715,195252.0
2016-11-21 13:30:00,23.95,23.95,23.86,23.86,125101.0,18.9715,18.9715,18.9002,18.9002,125101.0
2016-11-21 14:00:00,23.86,23.9,23.84,23.89,420567.0,18.9002,18.9319,18.8843,18.9239,420567.0
2016-11-21 14:30:00,23.89,23.9,23.86,23.87,289885.0,18.9239,18.9319,18.9002,18.9081,289885.0
2016-11-21 15:00:00,23.87,23.87,23.83,23.85,232683.0,18.9081,18.9081,18.8764,18.8923,232683.0
2016-11-21 15:30:00,23.85,23.88,23.84,23.86,1000469.0,18.8923,18.916,18.8843,18.9002,1000469.0
2016-11-22 09:30:00,23.98,24.06,23.88,23.98,591498.0,18.9952,19.0586,18.916,18.9952,591498.0
2016-11-22 10:00:00,23.98,24.04,23.97,23.97,212555.0,18.9952,19.0428,18.9873,18.9873,212555.0
2016-11-22 10:30:00,23.97,23.98,23.89,23.92,339809.0,18.9873,18.9952,18.9239,18.9477,339809.0
2016-11-22 11:00:00,23.92,23.97,23.89,23.89,316046.0,18.9477,18.9873,18.9239,18.9239,316046.0
2016-11-22 11:30:00,23.89,23.96,23.88,23.96,277976.0,18.9239,18.9794,18.916,18.9794,277976.0
2016-11-22 12:00:00,23.96,24.05,23.95,24.05,369483.0,18.9794,19.0507,18.9715,19.0507,369483.0
2016-11-22 12:30:00,24.05,24.05,24.0,24.03,272329.0,19.0507,19.0507,19.0111,19.0348,272329.0
2016-11-22 13:00:00,24.03,24.07,24.02,24.02,207503.0,19.0348,19.0665,19.0269,19.0269,207503.0
2016-11-22 13:30:00,24.03,24.05,23.99,24.0,197199.0,19.0348,19.0507,19.0032,19.0111,197199.0
2016-11-22 14:00:00,24.0,24.01,23.97,23.99,190763.0,19.0111,19.019,18.9873,19.0032,190763.0
2016-11-22 14:30:00,23.98,24.0,23.94,23.96,256309.0,18.9952,19.0111,18.9635,18.9794,256309.0
2016-11-22 15:00:00,23.96,23.99,23.91,23.94,373633.0,18.9794,19.0032,18.9398,18.9635,373633.0
2016-11-22 15:30:00,23.94,24.03,23.93,24.0,1019856.0,18.9635,19.0348,18.9556,19.0111,1019856.0
2016-11-23 09:30:00,23.96,24.08,23.93,24.02,335696.0,18.9794,19.0744,18.9556,19.0269,335696.0
2016-11-23 10:00:00,24.02,24.08,23.99,24.08,255290.0,19.0269,19.0744,19.0032,19.0744,255290.0
2016-11-23 10:30:00,24.07,24.13,24.07,24.11,301020.0,19.0665,19.1141,19.0665,19.0982,301020.0
2016-11-23 11:00:00,24.1,24.11,24.02,24.06,240136.0,19.0903,19.0982,19.0269,19.0586,240136.0
2016-11-23 11:30:00,24.05,24.14,24.05,24.13,317202.0,19.0507,19.122,19.0507,19.1141,317202.0
2016-11-23 12:00:00,24.14,24.15,24.11,24.13,191237.0,19.122,19.1299,19.0982,19.1141,191237.0
2016-11-23 12:30:00,24.14,24.18,24.13,24.16,205241.0,19.122,19.1537,19.1141,19.1378,205241.0
2016-11-23 13:00:00,24.16,24.17,24.08,24.09,145108.0,19.1378,19.1457,19.0744,19.0824,145108.0
2016-11-23 13:30:00,24.09,24.09,24.01,24.05,242261.0,19.0824,19.0824,19.019,19.0507,242261.0
2016-11-23 14:00:00,24.05,24.13,24.05,24.13,375630.0,19.0507,19.1141,19.0507,19.1141,375630.0
2016-11-23 14:30:00,24.13,24.17,24.12,24.17,236747.0,19.1141,19.1457,19.1061,19.1457,236747.0
2016-11-23 15:00:00,24.17,24.18,24.12,24.15,267456.0,19.1457,19.1537,19.1061,19.1299,267456.0
2016-11-23 15:30:00,24.16,24.22,24.15,24.19,841646.0,19.1378,19.1853,19.1299,19.1616,841646.0
2016-11-25 09:30:00,24.18,24.24,24.15,24.24,303196.0,19.1537,19.2012,19.1299,19.2012,303196.0
2016-11-25 10:00:00,24.24,24.29,24.22,24.29,264842.0,19.2012,19.2408,19.1853,19.2408,264842.0
2016-11-25 10:30:00,24.29,24.29,24.23,24.25,183586.0,19.2408,19.2408,19.1933,19.2091,183586.0
2016-11-25 11:00:00,24.25,24.3,24.24,24.29,158490.0,19.2091,19.2487,19.2012,19.2408,158490.0
2016-11-25 11:30:00,24.29,24.34,24.27,24.34,322955.0,19.2408,19.2804,19.2249,19.2804,322955.0
2016-11-25 12:00:00,24.34,24.36,24.24,24.24,444346.0,19.2804,19.2962,19.2012,19.2012,444346.0
2016-11-25 12:30:00,24.24,24.29,24.24,24.28,481939.0,19.2012,19.2408,19.2012,19.2329,481939.0
2016-11-28 09:30:00,24.25,24.42,24.2,24.32,435443.0,19.2091,19.3438,19.1695,19.2646,435443.0
2016-11-28 10:00:00,24.32,24.33,24.24,24.24,288146.0,19.2646,19.2725,19.2012,19.2012,288146.0
2016-11-28 10:30:00,24.25,24.31,24.18,24.19,288464.0,19.2091,19.2566,19.1537,19.1616,288464.0
2016-11-28 11:00:00,24.19,24.28,24.18,24.27,292420.0,19.1616,19.2329,19.1537,19.2249,292420.0
2016-11-28 11:30:00,24.28,24.31,24.26,24.29,248506.0,19.2329,19.2566,19.217,19.2408,248506.0
2016-11-28 12:00:00,24.29,24.33,24.28,24.32,190132.0,19.2408,19.2725,19.2329,19.2646,190132.0
2016-11-28 12:30:00,24.32,24.34,24.3,24.3,108774.0,19.2646,19.2804,19.2487,19.2487,108774.0
2016-11-28 13:00:00,24.3,24.33,24.28,24.31,117129.0,19.2487,19.2725,19.2329,19.2566,117129.0
2016-11-28 13:30:00,24.31,24.34,24.3,24.32,138809.0,19.2566,19.2804,19.2487,19.2646,138809.0
2016-11-28 14:00:00,24.32,24.32,24.28,24.28,156764.0,19.2646,19.2646,19.2329,19.2329,156764.0
2016-11-28 14:30:00,24.28,24.29,24.26,24.29,257566.0,19.2329,19.2408,19.217,19.2408,257566.0
2016-11-28 15:00:00,24.29,24.3,24.23,24.23,190909.0,19.2408,19.2487,19.1933,19.1933,190909.0
2016-11-28 15:30:00,24.23,24.25,24.18,24.22,666651.0,19.1933,19.2091,19.1537,19.1853,666651.0
2016-11-29 09:30:00,24.2,24.34,24.2,24.24,413710.0,19.1695,19.2804,19.1695,19.2012,413710.0
2016-11-29 10:00:00,24.25,24.31,24.22,24.22,278506.0,19.2091,19.2566,19.1853,19.1853,278506.0
2016-11-29 10:30:00,24.23,24.34,24.22,24.3,245985.0,19.1933,19.2804,19.1853,19.2487,245985.0
2016-11-29 11:00:00,24.3,24.34,24.29,24.33,173071.0,19.2487,19.2804,19.2408,19.2725,173071.0
2016-11-29 11:30:00,24.33,24.33,24.28,24.32,248912.0,19.2725,19.2725,19.2329,19.2646,248912.0
2016-11-29 12:00:00,24.32,24.32,24.27,24.32,161049.0,19.2646,19.2646,19.2249,19.2646,161049.0
2016-11-29 12:30:00,24.31,24.35,24.3,24.33,181937.0,19.2566,19.2883,19.2487,19.2725,181937.0
2016-11-29 13:00:00,24.33,24.34,24.3,24.3,132130.0,19.2725,19.2804,19.2487,19.2487,132130.0
2016-11-29 13:30:00,24.3,24.35,24.29,24.34,238066.0,19.2487,19.2883,19.2408,19.2804,238066.0
2016-11-29 14:00:00,24.35,24.36,24.33,24.35,161225.0,19.2883,19.2962,19.2725,19.2883,161225.0
2016-11-29 14:30:00,24.35,24.4,24.33,24.35,196818.0,19.2883,19.3279,19.2725,19.2883,196818.0
2016-11-29 15:00:00,24.35,24.35,24.21,24.22,346241.0,19.2883,19.2883,19.1774,19.1853,346241.0
2016-11-29 15:30:00,24.22,24.24,24.16,24.18,1773167.0,19.1853,19.2012,19.1378,19.1537,1773167.0
2016-11-30 09:30:00,24.22,24.46,24.21,24.29,422823.0,19.1853,19.3755,19.1774,19.2408,422823.0
2016-11-30 10:00:00,24.28,24.32,24.18,24.2,237507.0,19.2329,19.2646,19.1537,19.1695,237507.0
2016-11-30 10:30:00,24.21,24.24,24.19,24.19,240705.0,19.1774,19.2012,19.1616,19.1616,240705.0
2016-11-30 11:00:00,24.2,24.27,24.19,24.21,178163.0,19.1695,19.2249,19.1616,19.1774,178163.0
2016-11-30 11:30:00,24.21,24.25,24.18,24.19,218958.0,19.1774,19.2091,19.1537,19.1616,218958.0
2016-11-30 12:00:00,24.19,24.2,24.14,24.17,243306.0,19.1616,19.1695,19.122,19.1457,243306.0
2016-11-30 12:30:00,24.17,24.19,24.12,24.15,201439.0,19.1457,19.1616,19.1061,19.1299,201439.0
2016-11-30 13:00:00,24.14,24.2,24.14,24.19,196426.0,19.122,19.1695,19.122,19.1616,196426.0
2016-11-30 13:30:00,24.19,24.19,24.13,24.13,205111.0,19.1616,19.1616,19.1141,19.1141,205111.0
2016-11-30 14:00:00,24.13,24.14,24.04,24.04,293823.0,19.1141,19.122,19.0428,19.0428,293823.0
2016-11-30 14:30:00,24.04,24.06,23.98,24.05,537500.0,19.0428,19.0586,18.9952,19.0507,537500.0
2016-11-30 15:00:00,24.05,24.05,23.99,24.02,467212.0,19.0507,19.0507,19.0032,19.0269,467212.0
2016-11-30 15:30:00,24.02,24.1,23.99,24.05,1479809.0,19.0269,19.0903,19.0032,19.0507,1479809.0
2016-12-01 09:30:00,24.03,24.13,23.95,23.97,487323.0,19.0348,19.1141,18.9715,18.9873,487323.0
2016-12-01 10:00:00,23.98,24.06,23.96,23.96,447112.0,18.9952,19.0586,18.9794,18.9794,447112.0
2016-12-01 10:30:00,23.96,23.98,23.77,23.8,521732.0,18.9794,18.9952,18.8289,18.8526,521732.0
2016-12-01 11:00:00,23.79,23.81,23.72,23.72,476368.0,18.8447,18.8606,18.7893,18.7893,476368.0
2016-12-01 11:30:00,23.73,23.73,23.63,23.68,448564.0,18.7972,18.7972,18.718,18.7576,448564.0
2016-12-01 12:00:00,23.69,23.69,23.54,23.55,489732.0,18.7655,18.7655,18.6467,18.6546,489732.0
2016-12-01 12:30:00,23.55,23.64,23.55,23.6,605153.0,18.6546,18.7259,18.6546,18.6942,605153.0
2016-12-01 13:00:00,23.6,23.62,23.53,23.61,358991.0,18.6942,18.7101,18.6388,18.7021,358991.0
2016-12-01 13:30:00,23.62,23.64,23.53,23.53,337494.0,18.7101,18.7259,18.6388,18.6388,337494.0
2016-12-01 14:00:00,23.54,23.64,23.53,23.55,588759.0,18.6467,18.7259,18.6388,18.6546,588759.0
2016-12-01 14:30:00,23.55,23.56,23.51,23.55,484003.0,18.6546,18.6625,18.6229,18.6546,484003.0
2016-12-01 15:00:00,23.55,23.57,23.5,23.52,435997.0,18.6546,18.6705,18.615,18.6309,435997.0
2016-12-01 15:30:00,23.52,23.55,23.48,23.52,2231095.0,18.6309,18.6546,18.5992,18.6309,2231095.0
2016-12-02 09:30:00,23.5,23.7,23.5,23.69,571044.0,18.615,18.7734,18.615,18.7655,571044.0
2016-12-02 10:00:00,23.69,23.73,23.62,23.64,477842.0,18.7655,18.7972,18.7101,18.7259,477842.0
2016-12-02 10:30:00,23.65,23.66,23.58,23.61,338748.0,18.7338,18.7418,18.6784,18.7021,338748.0
2016-12-02 11:00:00,23.61,23.68,23.6,23.67,263402.0,18.7021,18.7576,18.6942,18.7497,263402.0
2016-12-02 11:30:00,23.67,23.68,23.61,23.64,198729.0,18.7497,18.7576,18.7021,18.7259,198729.0
2016-12-02 12:00:00,23.64,23.64,23.59,23.62,213440.0,18.7259,18.7259,18.6863,18.7101,213440.0
2016-12-02 12:30:00,23.61,23.65,23.58,23.65,184069.0,18.7021,18.7338,18.6784,18.7338,184069.0
2016-12-02 13:00:00,23.64,23.65,23.55,23.56,243880.0,18.7259,18.7338,18.6546,18.6625,243880.0
2016-12-02 13:30:00,23.57,23.6,23.55,23.55,236480.0,18.6705,18.6942,18.6546,18.6546,236480.0
2016-12-02 14:00:00,23.55,23.58,23.53,23.56,200814.0,18.6546,18.6784,18.6388,18.6625,200814.0
2016-12-02 14:30:00,23.56,23.6,23.54,23.56,341342.0,18.6625,18.6942,18.6467,18.6625,341342.0
2016-12-02 15:00:00,23.56,23.61,23.54,23.61,340487.0,18.6625,18.7021,18.6467,18.7021,340487.0
2016-12-02 15:30:00,23.61,23.62,23.54,23.56,1144973.0,18.7021,18.7101,18.6467,18.6625,1144973.0
2016-12-05 09:30:00,23.67,23.9,23.64,23.88,458934.0,18.7497,18.9319,18.7259,18.916,458934.0
2016-12-05 10:00:00,23.89,23.96,23.87,23.91,249486.0,18.9239,18.9794,18.9081,18.9398,249486.0
2016-12-05 10:30:00,23.91,23.94,23.85,23.87,326883.0,18.9398,18.9635,18.8923,18.9081,326883.0
2016-12-05 11:00:00,23.88,23.94,23.87,23.89,200124.0,18.916,18.9635,18.9081,18.9239,200124.0
2016-12-05 11:30:00,23.89,23.93,23.88,23.91,195773.0,18.9239,18.9556,18.916,18.9398,195773.0
2016-12-05 12:00:00,23.91,23.92,23.88,23.92,195298.0,18.9398,18.9477,18.916,18.9477,195298.0
2016-12-05 12:30:00,23.92,23.92,23.83,23.87,368401.0,18.9477,18.9477,18.8764,18.9081,368401.0
2016-12-05 13:00:00,23.86,23.86,23.76,23.77,407204.0,18.9002,18.9002,18.821,18.8289,407204.0
2016-12-05 13:30:00,23.77,23.78,23.68,23.7,579531.0,18.8289,18.8368,18.7576,18.7734,579531.0
2016-12-05 14:00:00,23.7,23.72,23.63,23.64,633797.0,18.7734,18.7893,18.718,18.7259,633797.0
2016-12-05 14:30:00,23.64,23.71,23.63,23.71,652553.0,18.7259,18.7814,18.718,18.7814,652553.0
2016-12-05 15:00:00,23.71,23.71,23.65,23.67,710977.0,18.7814,18.7814,18.7338,18.7497,710977.0
2016-12-05 15:30:00,23.67,23.68,23.61,23.63,2688537.0,18.7497,18.7576,18.7021,18.718,2688537.0
2016-12-06 09:30:00,23.6,23.85,23.59,23.75,717289.0,18.6942,18.8923,18.6863,18.813,717289.0
2016-12-06 10:00:00,23.75,23.79,23.73,23.77,392541.0,18.813,18.8447,18.7972,18.8289,392541.0
2016-12-06 10:30:00,23.77,23.91,23.76,23.9,411076.0,18.8289,18.9398,18.821,18.9319,411076.0
2016-12-06 11:00:00,23.9,23.93,23.88,23.91,284429.0,18.9319,18.9556,18.916,18.9398,284429.0
2016-12-06 11:30:00,23.9,23.92,23.86,23.92,178551.0,18.9319,18.9477,18.9002,18.9477,178551.0
2016-12-06 12:00:00,23.92,23.95,23.87,23.95,267948.0,18.9477,18.9715,18.9081,18.9715,267948.0
2016-12-06 12:30:00,23.95,23.97,23.91,23.93,202456.0,18.9715,18.9873,18.9398,18.9556,202456.0
2016-12-06 13:00:00,23.93,23.98,23.92,23.95,170975.0,18.9556,18.9952,18.9477,18.9715,170975.0
2016-12-06 13:30:00,23.94,23.99,23.92,23.98,221120.0,18.9635,19.0032,18.9477,18.9952,221120.0
2016-12-06 14:00:00,23.99,24.02,23.97,23.99,325192.0,19.0032,19.0269,18.9873,19.0032,325192.0
2016-12-06 14:30:00,23.98,24.01,23.95,23.97,306033.0,18.9952,19.019,18.9715,18.9873,306033.0
2016-12-06 15:00:00,23.97,23.97,23.94,23.96,235552.0,18.9873,18.9873,18.9635,18.9794,235552.0
2016-12-06 15:30:00,23.96,23.99,23.95,23.98,945695.0,18.9794,19.0032,18.9715,18.9952,945695.0
2016-12-07 09:30:00,24.0,24.19,23.97,24.13,456593.0,19.0111,19.1616,18.9873,19.1141,456593.0
2016-12-07 10:00:00,24.13,24.2,24.11,24.19,256217.0,19.1141,19.1695,19.0982,19.1616,256217.0
2016-12-07 10:30:00,24.19,24.27,24.16,24.26,255965.0,19.1616,19.2249,19.1378,19.217,255965.0
2016-12-07 11:00:00,24.25,24.27,24.24,24.26,265160.0,19.2091,19.2249,19.2012,19.217,265160.0
2016-12-07 11:30:00,24.26,24.28,24.23,24.28,293775.0,19.217,19.2329,19.1933,19.2329,293775.0
2016-12-07 12:00:00,24.27,24.29,24.25,24.28,256006.0,19.2249,19.2408,19.2091,19.2329,256006.0
2016-12-07 12:30:00,24.28,24.31,24.25,24.3,282279.0,19.2329,19.2566,19.2091,19.2487,282279.0
2016-12-07 13:00:00,24.31,24.39,24.3,24.38,396579.0,19.2566,19.32,19.2487,19.3121,396579.0
2016-12-07 13:30:00,24.38,24.46,24.36,24.46,414753.0,19.3121,19.3755,19.2962,19.3755,414753.0
2016-12-07 14:00:00,24.46,24.47,24.43,24.43,346791.0,19.3755,19.3834,19.3517,19.3517,346791.0
2016-12-07 14:30:00,24.44,24.51,24.42,24.5,486102.0,19.3596,19.4151,19.3438,19.4071,486102.0
2016-12-07 15:00:00,24.51,24.61,24.51,24.6,629937.0,19.4151,19.4943,19.4151,19.4864,629937.0
2016-12-07 15:30:00,24.59,24.6,24.54,24.58,1291892.0,19.4784,19.4864,19.4388,19.4705,1291892.0
2016-12-08 09:30:00,24.88,25.17,24.85,25.17,1293724.0,19.7081,19.9379,19.6844,19.9379,1293724.0
2016-12-08 10:00:00,25.17,25.33,25.08,25.33,769998.0,19.9379,20.0646,19.8666,20.0646,769998.0
2016-12-08 10:30:00,25.32,25.35,25.25,25.28,633384.0,20.0567,20.0804,20.0012,20.025,633384.0
2016-12-08 11:00:00,25.28,25.29,25.21,25.22,536761.0,20.025,20.0329,19.9696,19.9775,536761.0
2016-12-08 11:30:00,25.22,25.23,25.1,25.12,452864.0,19.9775,19.9854,19.8824,19.8983,452864.0
2016-12-08 12:00:00,25.12,25.19,25.11,25.14,568381.0,19.8983,19.9537,19.8903,19.9141,568381.0
2016-12-08 12:30:00,25.15,25.16,25.08,25.08,355058.0,19.922,19.9299,19.8666,19.8666,355058.0
2016-12-08 13:00:00,25.08,25.12,25.05,25.07,408343.0,19.8666,19.8983,19.8428,19.8587,408343.0
2016-12-08 13:30:00,25.07,25.11,24.99,25.02,701204.0,19.8587,19.8903,19.7953,19.819,701204.0
2016-12-08 14:00:00,25.01,25.02,24.91,24.94,494490.0,19.8111,19.819,19.7319,19.7557,494490.0
2016-12-08 14:30:00,24.94,24.94,24.89,24.91,413531.0,19.7557,19.7557,19.7161,19.7319,413531.0
2016-12-08 15:00:00,24.92,24.93,24.86,24.87,585577.0,19.7398,19.7478,19.6923,19.7002,585577.0
2016-12-08 15:30:00,24.87,24.92,24.84,24.87,2125571.0,19.7002,19.7398,19.6765,19.7002,2125571.0
2016-12-09 09:30:00,24.82,24.92,24.7,24.71,751936.0,19.6606,19.7398,19.5656,19.5735,751936.0
2016-12-09 10:00:00,24.7,24.71,24.47,24.51,1141792.0,19.5656,19.5735,19.3834,19.4151,1141792.0
2016-12-09 10:30:00,24.51,24.64,24.45,24.54,848563.0,19.4151,19.518,19.3675,19.4388,848563.0
2016-12-09 11:00:00,24.54,24.56,24.42,24.5,1004646.0,19.4388,19.4547,19.3438,19.4071,1004646.0
2016-12-09 11:30:00,24.5,24.51,24.45,24.46,506447.0,19.4071,19.4151,19.3675,19.3755,506447.0
2016-12-09 12:00:00,24.47,24.56,24.46,24.54,355509.0,19.3834,19.4547,19.3755,19.4388,355509.0
2016-12-09 12:30:00,24.54,24.57,24.5,24.53,576576.0,19.4388,19.4626,19.4071,19.4309,576576.0
2016-12-09 13:00:00,24.53,24.63,24.51,24.63,531582.0,19.4309,19.5101,19.4151,19.5101,531582.0
2016-12-09 13:30:00,24.63,24.63,24.54,24.6,513467.0,19.5101,19.5101,19.4388,19.4864,513467.0
2016-12-09 14:00:00,24.6,24.66,24.56,24.6,987773.0,19.4864,19.5339,19.4547,19.4864,987773.0
2016-12-09 14:30:00,24.6,24.67,24.56,24.65,594769.0,19.4864,19.5418,19.4547,19.526,594769.0
2016-12-09 15:00:00,24.65,24.66,24.55,24.56,1045870.0,19.526,19.5339,19.4467,19.4547,1045870.0
2016-12-09 15:30:00,24.57,24.58,24.53,24.55,2089349.0,19.4626,19.4705,19.4309,19.4467,2089349.0
2016-12-12 09:30:00,24.5,24.57,24.34,24.39,858248.0,19.4071,19.4626,19.2804,19.32,858248.0
2016-12-12 10:00:00,24.39,24.43,24.22,24.23,546111.0,19.32,19.3517,19.1853,19.1933,546111.0
2016-12-12 10:30:00,24.23,24.29,24.22,24.25,450970.0,19.1933,19.2408,19.1853,19.2091,450970.0
2016-12-12 11:00:00,24.25,24.33,24.2,24.3,460465.0,19.2091,19.2725,19.1695,19.2487,460465.0
2016-12-12 11:30:00,24.3,24.36,24.25,24.29,260549.0,19.2487,19.2962,19.2091,19.2408,260549.0
2016-12-12 12:00:00,24.29,24.32,24.22,24.29,305960.0,19.2408,19.2646,19.1853,19.2408,305960.0
2016-12-12 12:30:00,24.3,24.35,24.28,24.32,301402.0,19.2487,19.2883,19.2329,19.2646,301402.0
2016-12-12 13:00:00,24.32,24.39,24.31,24.37,319657.0,19.2646,19.32,19.2566,19.3042,319657.0
2016-12-12 13:30:00,24.37,24.38,24.27,24.34,357381.0,19.3042,19.3121,19.2249,19.2804,357381.0
2016-12-12 14:00:00,24.34,24.34,24.22,24.23,665819.0,19.2804,19.2804,19.1853,19.1933,665819.0
2016-12-12 14:30:00,24.23,24.34,24.23,24.33,389782.0,19.1933,19.2804,19.1933,19.2725,389782.0
2016-12-12 15:00:00,24.33,24.39,24.3,24.35,435589.0,19.2725,19.32,19.2487,19.2883,435589.0
2016-12-12 15:30:00,24.34,24.35,24.26,24.33,1732114.0,19.2804,19.2883,19.217,19.2725,1732114.0
2016-12-13 09:30:00,24.38,24.51,24.37,24.47,543804.0,19.3121,19.4151,19.3042,19.3834,543804.0
2016-12-13 10:00:00,24.48,24.5,24.42,24.42,548503.0,19.3913,19.4071,19.3438,19.3438,548503.0
2016-12-13 10:30:00,24.43,24.44,24.33,24.38,681614.0,19.3517,19.3596,19.2725,19.3121,681614.0
2016-12-13 11:00:00,24.38,24.41,24.31,24.36,678158.0,19.3121,19.3358,19.2566,19.2962,678158.0
2016-12-13 11:30:00,24.37,24.41,24.32,24.4,671753.0,19.3042,19.3358,19.2646,19.3279,671753.0
2016-12-13 12:00:00,24.39,24.5,24.39,24.47,504473.0,19.32,19.4071,19.32,19.3834,504473.0
2016-12-13 12:30:00,24.46,24.51,24.45,24.48,500103.0,19.3755,19.4151,19.3675,19.3913,500103.0
2016-12-13 13:00:00,24.48,24.51,24.47,24.5,692036.0,19.3913,19.4151,19.3834,19.4071,692036.0
2016-12-13 13:30:00,24.5,24.54,24.48,24.52,486025.0,19.4071,19.4388,19.3913,19.423,486025.0
2016-12-13 14:00:00,24.52,24.54,24.48,24.49,657465.0,19.423,19.4388,19.3913,19.3992,657465.0
2016-12-13 14:30:00,24.49,24.52,24.47,24.5,970615.0,19.3992,19.423,19.3834,19.4071,970615.0
2016-12-13 15:00:00,24.5,24.54,24.47,24.48,689999.0,19.4071,19.4388,19.3834,19.3913,689999.0
2016-12-13 15:30:00,24.48,24.5,24.44,24.46,1137613.0,19.3913,19.4071,19.3596,19.3755,1137613.0
2016-12-14 09:30:00,24.45,24.52,24.39,24.51,359201.0,19.3675,19.423,19.32,19.4151,359201.0
2016-12-14 10:00:00,24.5,24.55,24.42,24.51,449069.0,19.4071,19.4467,19.3438,19.4151,449069.0
2016-12-14 10:30:00,24.52,24.54,24.44,24.45,344926.0,19.423,19.4388,19.3596,19.3675,344926.0
2016-12-14 11:00:00,24.45,24.51,24.44,24.47,464269.0,19.3675,19.4151,19.3596,19.3834,464269.0
2016-12-14 11:30:00,24.46,24.61,24.46,24.59,578470.0,19.3755,19.4943,19.3755,19.4784,578470.0
2016-12-14 12:00:00,24.6,24.61,24.57,24.59,348061.0,19.4864,19.4943,19.4626,19.4784,348061.0
2016-12-14 12:30:00,24.6,24.6,24.52,24.56,383795.0,19.4864,19.4864,19.423,19.4547,383795.0
2016-12-14 13:00:00,24.56,24.56,24.49,24.54,411385.0,19.4547,19.4547,19.3992,19.4388,411385.0
2016-12-14 13:30:00,24.55,24.59,24.52,24.58,283443.0,19.4467,19.4784,19.423,19.4705,283443.0
2016-12-14 14:00:00,24.58,24.62,24.43,24.44,442799.0,19.4705,19.5022,19.3517,19.3596,442799.0
2016-12-14 14:30:00,24.44,24.53,24.43,24.46,412458.0,19.3596,19.4309,19.3517,19.3755,412458.0
2016-12-14 15:00:00,24.46,24.49,24.35,24.38,507649.0,19.3755,19.3992,19.2883,19.3121,507649.0
2016-12-14 15:30:00,24.38,24.48,24.31,24.34,1453360.0,19.3121,19.3913,19.2566,19.2804,1453360.0
2016-12-15 09:30:00,24.31,24.44,24.21,24.44,607601.0,19.2566,19.3596,19.1774,19.3596,607601.0
2016-12-15 10:00:00,24.45,24.5,24.22,24.23,1075896.0,19.3675,19.4071,19.1853,19.1933,1075896.0
2016-12-15 10:30:00,24.25,24.32,24.22,24.29,663754.0,19.2091,19.2646,19.1853,19.2408,663754.0
2016-12-15 11:00:00,24.3,24.41,24.29,24.33,352125.0,19.2487,19.3358,19.2408,19.2725,352125.0
2016-12-15 11:30:00,24.33,24.44,24.28,24.33,737277.0,19.2725,19.3596,19.2329,19.2725,737277.0
2016-12-15 12:00:00,24.33,24.38,24.3,24.34,499437.0,19.2725,19.3121,19.2487,19.2804,499437.0
2016-12-15 12:30:00,24.35,24.37,24.27,24.33,408345.0,19.2883,19.3042,19.2249,19.2725,408345.0
2016-12-15 13:00:00,24.33,24.38,24.32,24.33,370515.0,19.2725,19.3121,19.2646,19.2725,370515.0
2016-12-15 13:30:00,24.33,24.35,24.18,24.25,579179.0,19.2725,19.2883,19.1537,19.2091,579179.0
2016-12-15 14:00:00,24.24,24.25,24.17,24.23,568933.0,19.2012,19.2091,19.1457,19.1933,568933.0
2016-12-15 14:30:00,24.23,24.27,24.2,24.25,402904.0,19.1933,19.2249,19.1695,19.2091,402904.0
2016-12-15 15:00:00,24.24,24.29,24.23,24.25,715812.0,19.2012,19.2408,19.1933,19.2091,715812.0
2016-12-15 15:30:00,24.25,24.3,24.22,24.23,1509018.0,19.2091,19.2487,19.1853,19.1933,1509018.0
2016-12-16 09:30:00,24.27,24.49,24.27,24.46,1192002.0,19.2249,19.3992,19.2249,19.3755,1192002.0
2016-12-16 10:00:00,24.46,24.53,24.44,24.45,550468.0,19.3755,19.4309,19.3596,19.3675,550468.0
2016-12-16 10:30:00,24.45,24.51,24.44,24.48,307346.0,19.3675,19.4151,19.3596,19.3913,307346.0
2016-12-16 11:00:00,24.48,24.48,24.39,24.39,438114.0,19.3913,19.3913,19.32,19.32,438114.0
2016-12-16 11:30:00,24.39,24.44,24.38,24.43,192033.0,19.32,19.3596,19.3121,19.3517,192033.0
2016-12-16 12:00:00,24.43,24.44,24.35,24.38,193046.0,19.3517,19.3596,19.2883,19.3121,193046.0
2016-12-16 12:30:00,24.38,24.4,24.34,24.38,225994.0,19.3121,19.3279,19.2804,19.3121,225994.0
2016-12-16 13:00:00,24.38,24.39,24.32,24.32,211434.0,19.3121,19.32,19.2646,19.2646,211434.0
2016-12-16 13:30:00,24.32,24.36,24.25,24.26,281597.0,19.2646,19.2962,19.2091,19.217,281597.0
2016-12-16 14:00:00,24.26,24.31,24.24,24.3,309133.0,19.217,19.2566,19.2012,19.2487,309133.0
2016-12-16 14:30:00,24.3,24.36,24.3,24.33,288976.0,19.2487,19.2962,19.2487,19.2725,288976.0
2016-12-16 15:00:00,24.33,24.35,24.24,24.25,410424.0,19.2725,19.2883,19.2012,19.2091,410424.0
2016-12-16 15:30:00,24.25,24.34,24.24,24.29,2027016.0,19.2091,19.2804,19.2012,19.2408,2027016.0
2016-12-19 09:30:00,24.31,24.55,24.31,24.52,429286.0,19.2566,19.4467,19.2566,19.423,429286.0
2016-12-19 10:00:00,24.52,24.55,24.46,24.55,220229.0,19.423,19.4467,19.3755,19.4467,220229.0
2016-12-19 10:30:00,24.55,24.64,24.53,24.62,298659.0,19.4467,19.518,19.4309,19.5022,298659.0
2016-12-19 11:00:00,24.62,24.65,24.51,24.53,241425.0,19.5022,19.526,19.4151,19.4309,241425.0
2016-12-19 11:30:00,24.53,24.55,24.46,24.46,316082.0,19.4309,19.4467,19.3755,19.3755,316082.0
2016-12-19 12:00:00,24.46,24.49,24.42,24.45,213504.0,19.3755,19.3992,19.3438,19.3675,213504.0
2016-12-19 12:30:00,24.46,24.47,24.38,24.44,304472.0,19.3755,19.3834,19.3121,19.3596,304472.0
2016-12-19 13:00:00,24.44,24.46,24.41,24.44,206295.0,19.3596,19.3755,19.3358,19.3596,206295.0
2016-12-19 13:30:00,24.44,24.47,24.4,24.46,200793.0,19.3596,19.3834,19.3279,19.3755,200793.0
2016-12-19 14:00:00,24.47,24.51,24.45,24.5,229521.0,19.3834,19.4151,19.3675,19.4071,229521.0
2016-12-19 14:30:00,24.49,24.49,24.41,24.43,270629.0,19.3992,19.3992,19.3358,19.3517,270629.0
2016-12-19 15:00:00,24.43,24.45,24.39,24.41,234913.0,19.3517,19.3675,19.32,19.3358,234913.0
2016-12-19 15:30:00,24.41,24.41,24.32,24.36,1188246.0,19.3358,19.3358,19.2646,19.2962,1188246.0
2016-12-20 09:30:00,24.41,24.7,24.41,24.66,394103.0,19.3358,19.5656,19.3358,19.5339,394103.0
2016-12-20 10:00:00,24.66,24.69,24.55,24.55,244157.0,19.5339,19.5576,19.4467,19.4467,244157.0
2016-12-20 10:30:00,24.56,24.68,24.55,24.64,284381.0,19.4547,19.5497,19.4467,19.518,284381.0
2016-12-20 11:00:00,24.63,24.67,24.58,24.6,332604.0,19.5101,19.5418,19.4705,19.4864,332604.0
2016-12-20 11:30:00,24.6,24.6,24.53,24.58,254617.0,19.4864,19.4864,19.4309,19.4705,254617.0
2016-12-20 12:00:00,24.58,24.64,24.53,24.61,251522.0,19.4705,19.518,19.4309,19.4943,251522.0
2016-12-20 12:30:00,24.61,24.64,24.59,24.6,217966.0,19.4943,19.518,19.4784,19.4864,217966.0
2016-12-20 13:00:00,24.6,24.68,24.6,24.66,204527.0,19.4864,19.5497,19.4864,19.5339,204527.0
2016-12-20 13:30:00,24.66,24.7,24.63,24.67,326201.0,19.5339,19.5656,19.5101,19.5418,326201.0
2016-12-20 14:00:00,24.66,24.7,24.64,24.7,225656.0,19.5339,19.5656,19.518,19.5656,225656.0
2016-12-20 14:30:00,24.7,24.7,24.61,24.62,236692.0,19.5656,19.5656,19.4943,19.5022,236692.0
2016-12-20 15:00:00,24.62,24.64,24.55,24.55,380229.0,19.5022,19.518,19.4467,19.4467,380229.0
2016-12-20 15:30:00,24.55,24.6,24.55,24.59,1078818.0,19.4467,19.4864,19.4467,19.4784,1078818.0
2016-12-21 09:30:00,24.55,24.88,24.53,24.8,498645.0,19.4467,19.7081,19.4309,19.6448,498645.0
2016-12-21 10:00:00,24.8,24.89,24.77,24.87,612286.0,19.6448,19.7161,19.621,19.7002,612286.0
2016-12-21 10:30:00,24.86,24.9,24.83,24.85,346038.0,19.6923,19.724,19.6685,19.6844,346038.0
2016-12-21 11:00:00,24.86,24.89,24.82,24.85,239008.0,19.6923,19.7161,19.6606,19.6844,239008.0
2016-12-21 11:30:00,24.86,24.91,24.85,24.88,241969.0,19.6923,19.7319,19.6844,19.7081,241969.0
2016-12-21 12:00:00,24.88,24.93,24.85,24.88,178209.0,19.7081,19.7478,19.6844,19.7081,178209.0
2016-12-21 12:30:00,24.89,24.94,24.88,24.91,286632.0,19.7161,19.7557,19.7081,19.7319,286632.0
2016-12-21 13:00:00,24.91,24.93,24.88,24.88,198976.0,19.7319,19.7478,19.7081,19.7081,198976.0
2016-12-21 13:30:00,24.89,24.94,24.88,24.94,150788.0,19.7161,19.7557,19.7081,19.7557,150788.0
2016-12-21 14:00:00,24.94,24.94,24.81,24.86,220552.0,19.7557,19.7557,19.6527,19.6923,220552.0
2016-12-21 14:30:00,24.87,24.89,24.84,24.89,291679.0,19.7002,19.7161,19.6765,19.7161,291679.0
2016-12-21 15:00:00,24.89,24.92,24.87,24.87,258238.0,19.7161,19.7398,19.7002,19.7002,258238.0
2016-12-21 15:30:00,24.88,24.9,24.82,24.83,719652.0,19.7081,19.724,19.6606,19.6685,719652.0
2016-12-22 09:30:00,24.72,24.89,24.72,24.77,412739.0,19.5814,19.7161,19.5814,19.621,412739.0
2016-12-22 10:00:00,24.77,24.82,24.75,24.8,511410.0,19.621,19.6606,19.6052,19.6448,511410.0
2016-12-22 10:30:00,24.8,24.85,24.73,24.74,546841.0,19.6448,19.6844,19.5893,19.5973,546841.0
2016-12-22 11:00:00,24.73,24.8,24.73,24.75,176149.0,19.5893,19.6448,19.5893,19.6052,176149.0
2016-12-22 11:30:00,24.76,24.79,24.67,24.69,424271.0,19.6131,19.6369,19.5418,19.5576,424271.0
2016-12-22 12:00:00,24.69,24.7,24.65,24.69,194595.0,19.5576,19.5656,19.526,19.5576,194595.0
2016-12-22 12:30:00,24.69,24.73,24.68,24.72,453571.0,19.5576,19.5893,19.5497,19.5814,453571.0
2016-12-22 13:00:00,24.73,24.76,24.72,24.76,172430.0,19.5893,19.6131,19.5814,19.6131,172430.0
2016-12-22 13:30:00,24.76,24.79,24.73,24.76,324679.0,19.6131,19.6369,19.5893,19.6131,324679.0
2016-12-22 14:00:00,24.76,24.78,24.74,24.74,207234.0,19.6131,19.6289,19.5973,19.5973,207234.0
2016-12-22 14:30:00,24.74,24.8,24.74,24.79,299001.0,19.5973,19.6448,19.5973,19.6369,299001.0
2016-12-22 15:00:00,24.8,24.8,24.72,24.76,272157.0,19.6448,19.6448,19.5814,19.6131,272157.0
2016-12-22 15:30:00,24.76,24.76,24.69,24.75,817246.0,19.6131,19.6131,19.5576,19.6052,817246.0
2016-12-23 09:30:00,24.75,24.79,24.66,24.79,389504.0,19.6052,19.6369,19.5339,19.6369,389504.0
2016-12-23 10:00:00,24.78,24.8,24.71,24.74,359183.0,19.6289,19.6448,19.5735,19.5973,359183.0
2016-12-23 10:30:00,24.75,24.77,24.73,24.73,230733.0,19.6052,19.621,19.5893,19.5893,230733.0
2016-12-23 11:00:00,24.73,24.75,24.69,24.69,284039.0,19.5893,19.6052,19.5576,19.5576,284039.0
2016-12-23 11:30:00,24.69,24.72,24.68,24.7,194777.0,19.5576,19.5814,19.5497,19.5656,194777.0
2016-12-23 12:00:00,24.7,24.74,24.69,24.73,169684.0,19.5656,19.5973,19.5576,19.5893,169684.0
2016-12-23 12:30:00,24.74,24.76,24.71,24.71,170284.0,19.5973,19.6131,19.5735,19.5735,170284.0
2016-12-23 13:00:00,24.71,24.75,24.71,24.74,119757.0,19.5735,19.6052,19.5735,19.5973,119757.0
2016-12-23 13:30:00,24.74,24.75,24.72,24.74,154640.0,19.5973,19.6052,19.5814,19.5973,154640.0
2016-12-23 14:00:00,24.73,24.76,24.73,24.75,159652.0,19.5893,19.6131,19.5893,19.6052,159652.0
2016-12-23 14:30:00,24.75,24.77,24.75,24.76,175454.0,19.6052,19.621,19.6052,19.6131,175454.0
2016-12-23 15:00:00,24.77,24.77,24.73,24.75,242959.0,19.621,19.621,19.5893,19.6052,242959.0
2016-12-23 15:30:00,24.74,24.79,24.74,24.77,650813.0,19.5973,19.6369,19.5973,19.621,650813.0
2016-12-27 09:30:00,24.72,24.94,24.72,24.88,460600.0,19.5814,19.7557,19.5814,19.7081,460600.0
2016-12-27 10:00:00,24.89,25.0,24.88,24.95,335694.0,19.7161,19.8032,19.7081,19.7636,335694.0
2016-12-27 10:30:00,24.95,24.96,24.91,24.96,154973.0,19.7636,19.7715,19.7319,19.7715,154973.0
2016-12-27 11:00:00,24.96,24.97,24.94,24.94,185051.0,19.7715,19.7794,19.7557,19.7557,185051.0
2016-12-27 11:30:00,24.94,24.99,24.93,24.94,185210.0,19.7557,19.7953,19.7478,19.7557,185210.0
2016-12-27 12:00:00,24.93,24.96,24.93,24.96,154130.0,19.7478,19.7715,19.7478,19.7715,154130.0
2016-12-27 12:30:00,24.96,24.96,24.93,24.95,150623.0,19.7715,19.7715,19.7478,19.7636,150623.0
2016-12-27 13:00:00,24.95,24.96,24.94,24.94,120912.0,19.7636,19.7715,19.7557,19.7557,120912.0
2016-12-27 13:30:00,24.94,24.97,24.93,24.94,181060.0,19.7557,19.7794,19.7478,19.7557,181060.0
2016-12-27 14:00:00,24.94,24.97,24.93,24.94,174108.0,19.7557,19.7794,19.7478,19.7557,174108.0
2016-12-27 14:30:00,24.93,24.94,24.92,24.93,143606.0,19.7478,19.7557,19.7398,19.7478,143606.0
2016-12-27 15:00:00,24.92,24.95,24.92,24.95,237077.0,19.7398,19.7636,19.7398,19.7636,237077.0
2016-12-27 15:30:00,24.95,24.99,24.93,24.94,513887.0,19.7636,19.7953,19.7478,19.7557,513887.0
2016-12-28 09:30:00,24.98,25.06,24.91,24.93,309788.0,19.7874,19.8507,19.7319,19.7478,309788.0
2016-12-28 10:00:00,24.93,24.94,24.8,24.8,209176.0,19.7478,19.7557,19.6448,19.6448,209176.0
2016-12-28 10:30:00,24.8,24.81,24.74,24.79,262176.0,19.6448,19.6527,19.5973,19.6369,262176.0
2016-12-28 11:00:00,24.79,24.89,24.78,24.87,178268.0,19.6369,19.7161,19.6289,19.7002,178268.0
2016-12-28 11:30:00,24.87,24.88,24.82,24.84,146703.0,19.7002,19.7081,19.6606,19.6765,146703.0
2016-12-28 12:00:00,24.83,24.84,24.74,24.78,175803.0,19.6685,19.6765,19.5973,19.6289,175803.0
2016-12-28 12:30:00,24.78,24.78,24.64,24.67,205539.0,19.6289,19.6289,19.518,19.5418,205539.0
2016-12-28 13:00:00,24.67,24.67,24.63,24.64,141471.0,19.5418,19.5418,19.5101,19.518,141471.0
2016-12-28 13:30:00,24.64,24.65,24.59,24.59,84163.0,19.518,19.526,19.4784,19.4784,84163.0
2016-12-28 14:00:00,24.59,24.61,24.54,24.56,163699.0,19.4784,19.4943,19.4388,19.4547,163699.0
2016-12-28 14:30:00,24.55,24.57,24.46,24.51,295724.0,19.4467,19.4626,19.3755,19.4151,295724.0
2016-12-28 15:00:00,24.52,24.55,24.47,24.48,329950.0,19.423,19.4467,19.3834,19.3913,329950.0
2016-12-28 15:30:00,24.47,24.49,24.4,24.45,1084305.0,19.3834,19.3992,19.3279,19.3675,1084305.0
2016-12-29 09:30:00,24.45,24.61,24.4,24.54,265238.0,19.3675,19.4943,19.3279,19.4388,265238.0
2016-12-29 10:00:00,24.54,24.56,24.42,24.46,268921.0,19.4388,19.4547,19.3438,19.3755,268921.0
2016-12-29 10:30:00,24.46,24.5,24.45,24.46,311954.0,19.3755,19.4071,19.3675,19.3755,311954.0
2016-12-29 11:00:00,24.47,24.47,24.41,24.44,221313.0,19.3834,19.3834,19.3358,19.3596,221313.0
2016-12-29 11:30:00,24.44,24.5,24.42,24.43,158926.0,19.3596,19.4071,19.3438,19.3517,158926.0
2016-12-29 12:00:00,24.43,24.48,24.37,24.46,147345.0,19.3517,19.3913,19.3042,19.3755,147345.0
2016-12-29 12:30:00,24.45,24.49,24.44,24.46,145271.0,19.3675,19.3992,19.3596,19.3755,145271.0
2016-12-29 13:00:00,24.46,24.46,24.43,24.45,116188.0,19.3755,19.3755,19.3517,19.3675,116188.0
2016-12-29 13:30:00,24.45,24.45,24.42,24.44,104167.0,19.3675,19.3675,19.3438,19.3596,104167.0
2016-12-29 14:00:00,24.44,24.49,24.43,24.48,186544.0,19.3596,19.3992,19.3517,19.3913,186544.0
2016-12-29 14:30:00,24.48,24.48,24.43,24.46,166066.0,19.3913,19.3913,19.3517,19.3755,166066.0
2016-12-29 15:00:00,24.45,24.47,24.42,24.45,252205.0,19.3675,19.3834,19.3438,19.3675,252205.0
2016-12-29 15:30:00,24.45,24.47,24.42,24.45,622396.0,19.3675,19.3834,19.3438,19.3675,622396.0
2016-12-30 09:30:00,24.51,24.58,24.27,24.27,505071.0,19.4151,19.4705,19.2249,19.2249,505071.0
2016-12-30 10:00:00,24.27,24.32,24.25,24.27,240389.0,19.2249,19.2646,19.2091,19.2249,240389.0
2016-12-30 10:30:00,24.26,24.36,24.26,24.35,175142.0,19.217,19.2962,19.217,19.2883,175142.0
2016-12-30 11:00:00,24.35,24.42,24.33,24.37,270083.0,19.2883,19.3438,19.2725,19.3042,270083.0
2016-12-30 11:30:00,24.38,24.41,24.34,24.35,134202.0,19.3121,19.3358,19.2804,19.2883,134202.0
2016-12-30 12:00:00,24.35,24.41,24.32,24.35,160919.0,19.2883,19.3358,19.2646,19.2883,160919.0
2016-12-30 12:30:00,24.35,24.38,24.27,24.3,148133.0,19.2883,19.3121,19.2249,19.2487,148133.0
2016-12-30 13:00:00,24.3,24.35,24.29,24.34,139782.0,19.2487,19.2883,19.2408,19.2804,139782.0
2016-12-30 13:30:00,24.34,24.34,24.28,24.29,92600.0,19.2804,19.2804,19.2329,19.2408,92600.0
2016-12-30 14:00:00,24.28,24.3,24.25,24.25,138731.0,19.2329,19.2487,19.2091,19.2091,138731.0
2016-12-30 14:30:00,24.25,24.29,24.21,24.23,227029.0,19.2091,19.2408,19.1774,19.1933,227029.0
2016-12-30 15:00:00,24.23,24.3,24.21,24.29,214515.0,19.1933,19.2487,19.1774,19.2408,214515.0
2016-12-30 15:30:00,24.29,24.29,24.2,24.28,902616.0,19.2408,19.2408,19.1695,19.2329,902616.0
2017-01-03 09:30:00,24.4,24.44,24.28,24.32,396035.0,19.3279,19.3596,19.2329,19.2646,396035.0
2017-01-03 10:00:00,24.33,24.53,24.29,24.51,417010.0,19.2725,19.4309,19.2408,19.4151,417010.0
2017-01-03 10:30:00,24.51,24.53,24.31,24.31,290851.0,19.4151,19.4309,19.2566,19.2566,290851.0
2017-01-03 11:00:00,24.31,24.36,24.25,24.26,331961.0,19.2566,19.2962,19.2091,19.217,331961.0
2017-01-03 11:30:00,24.27,24.3,24.2,24.28,269567.0,19.2249,19.2487,19.1695,19.2329,269567.0
2017-01-03 12:00:00,24.29,24.29,24.23,24.23,154819.0,19.2408,19.2408,19.1933,19.1933,154819.0
2017-01-03 12:30:00,24.23,24.26,24.19,24.21,189843.0,19.1933,19.217,19.1616,19.1774,189843.0
2017-01-03 13:00:00,24.22,24.26,24.18,24.26,175087.0,19.1853,19.217,19.1537,19.217,175087.0
2017-01-03 13:30:00,24.25,24.28,24.21,24.24,199228.0,19.2091,19.2329,19.1774,19.2012,199228.0
2017-01-03 14:00:00,24.24,24.28,24.19,24.19,259085.0,19.2012,19.2329,19.1616,19.1616,259085.0
2017-01-03 14:30:00,24.19,24.2,24.12,24.17,373719.0,19.1616,19.1695,19.1061,19.1457,373719.0
2017-01-03 15:00:00,24.17,24.22,24.17,24.21,562067.0,19.1457,19.1853,19.1457,19.1774,562067.0
2017-01-03 15:30:00,24.2,24.32,24.14,24.31,1504059.0,19.1695,19.2646,19.122,19.2566,1504059.0
2017-01-04 09:30:00,24.38,24.64,24.38,24.49,643511.0,19.3121,19.518,19.3121,19.3992,643511.0
2017-01-04 10:00:00,24.48,24.54,24.48,24.48,416171.0,19.3913,19.4388,19.3913,19.3913,416171.0
2017-01-04 10:30:00,24.48,24.64,24.48,24.58,306490.0,19.3913,19.518,19.3913,19.4705,306490.0
2017-01-04 11:00:00,24.58,24.6,24.52,24.55,424620.0,19.4705,19.4864,19.423,19.4467,424620.0
2017-01-04 11:30:00,24.55,24.55,24.5,24.55,251115.0,19.4467,19.4467,19.4071,19.4467,251115.0
2017-01-04 12:00:00,24.54,24.56,24.51,24.53,373337.0,19.4388,19.4547,19.4151,19.4309,373337.0
2017-01-04 12:30:00,24.53,24.55,24.51,24.51,231448.0,19.4309,19.4467,19.4151,19.4151,231448.0
2017-01-04 13:00:00,24.52,24.55,24.51,24.55,177888.0,19.423,19.4467,19.4151,19.4467,177888.0
2017-01-04 13:30:00,24.55,24.55,24.48,24.5,244156.0,19.4467,19.4467,19.3913,19.4071,244156.0
2017-01-04 14:00:00,24.5,24.53,24.49,24.51,387816.0,19.4071,19.4309,19.3992,19.4151,387816.0
2017-01-04 14:30:00,24.51,24.52,24.43,24.5,570045.0,19.4151,19.423,19.3517,19.4071,570045.0
2017-01-04 15:00:00,24.5,24.5,24.47,24.47,379922.0,19.4071,19.4071,19.3834,19.3834,379922.0
2017-01-04 15:30:00,24.47,24.5,24.44,24.46,1019844.0,19.3834,19.4071,19.3596,19.3755,1019844.0
2017-01-05 09:30:00,24.37,24.58,24.34,24.55,1130634.0,19.3042,19.4705,19.2804,19.4467,1130634.0
2017-01-05 10:00:00,24.54,24.66,24.54,24.65,323554.0,19.4388,19.5339,19.4388,19.526,323554.0
2017-01-05 10:30:00,24.65,24.69,24.57,24.59,360865.0,19.526,19.5576,19.4626,19.4784,360865.0
2017-01-05 11:00:00,24.58,24.6,24.41,24.5,507310.0,19.4705,19.4864,19.3358,19.4071,507310.0
2017-01-05 11:30:00,24.5,24.51,24.38,24.45,410503.0,19.4071,19.4151,19.3121,19.3675,410503.0
2017-01-05 12:00:00,24.46,24.49,24.4,24.48,383780.0,19.3755,19.3992,19.3279,19.3913,383780.0
2017-01-05 12:30:00,24.48,24.48,24.41,24.45,247575.0,19.3913,19.3913,19.3358,19.3675,247575.0
2017-01-05 13:00:00,24.45,24.46,24.41,24.41,244512.0,19.3675,19.3755,19.3358,19.3358,244512.0
2017-01-05 13:30:00,24.42,24.44,24.39,24.43,209760.0,19.3438,19.3596,19.32,19.3517,209760.0
2017-01-05 14:00:00,24.43,24.48,24.42,24.46,382928.0,19.3517,19.3913,19.3438,19.3755,382928.0
2017-01-05 14:30:00,24.47,24.47,24.4,24.41,379771.0,19.3834,19.3834,19.3279,19.3358,379771.0
2017-01-05 15:00:00,24.41,24.42,24.37,24.38,361369.0,19.3358,19.3438,19.3042,19.3121,361369.0
2017-01-05 15:30:00,24.38,24.39,24.3,24.32,1235135.0,19.3121,19.32,19.2487,19.2646,1235135.0
2017-01-06 09:30:00,24.38,24.51,24.29,24.5,516492.0,19.3121,19.4151,19.2408,19.4071,516492.0
2017-01-06 10:00:00,24.49,24.49,24.39,24.46,227053.0,19.3992,19.3992,19.32,19.3755,227053.0
2017-01-06 10:30:00,24.46,24.51,24.4,24.47,570864.0,19.3755,19.4151,19.3279,19.3834,570864.0
2017-01-06 11:00:00,24.47,24.51,24.43,24.44,309458.0,19.3834,19.4151,19.3517,19.3596,309458.0
2017-01-06 11:30:00,24.45,24.55,24.44,24.54,316705.0,19.3675,19.4467,19.3596,19.4388,316705.0
2017-01-06 12:00:00,24.53,24.54,24.5,24.52,186594.0,19.4309,19.4388,19.4071,19.423,186594.0
2017-01-06 12:30:00,24.52,24.59,24.51,24.58,314139.0,19.423,19.4784,19.4151,19.4705,314139.0
2017-01-06 13:00:00,24.58,24.62,24.54,24.57,220888.0,19.4705,19.5022,19.4388,19.4626,220888.0
2017-01-06 13:30:00,24.56,24.64,24.55,24.61,231383.0,19.4547,19.518,19.4467,19.4943,231383.0
2017-01-06 14:00:00,24.61,24.63,24.56,24.56,210985.0,19.4943,19.5101,19.4547,19.4547,210985.0
2017-01-06 14:30:00,24.57,24.61,24.54,24.54,246444.0,19.4626,19.4943,19.4388,19.4388,246444.0
2017-01-06 15:00:00,24.54,24.59,24.53,24.53,264077.0,19.4388,19.4784,19.4309,19.4309,264077.0
2017-01-06 15:30:00,24.53,24.57,24.52,24.53,958189.0,19.4309,19.4626,19.423,19.4309,958189.0
2017-01-09 09:30:00,24.64,24.74,24.56,24.67,927239.0,19.518,19.5973,19.4547,19.5418,927239.0
2017-01-09 10:00:00,24.68,24.7,24.58,24.61,604134.0,19.5497,19.5656,19.4705,19.4943,604134.0
2017-01-09 10:30:00,24.6,24.68,24.57,24.65,461726.0,19.4864,19.5497,19.4626,19.526,461726.0
2017-01-09 11:00:00,24.64,24.66,24.61,24.64,420211.0,19.518,19.5339,19.4943,19.518,420211.0
2017-01-09 11:30:00,24.64,24.65,24.58,24.61,429830.0,19.518,19.526,19.4705,19.4943,429830.0
2017-01-09 12:00:00,24.6,24.62,24.57,24.62,617161.0,19.4864,19.5022,19.4626,19.5022,617161.0
2017-01-09 12:30:00,24.62,24.62,24.58,24.6,257284.0,19.5022,19.5022,19.4705,19.4864,257284.0
2017-01-09 13:00:00,24.6,24.6,24.56,24.59,158213.0,19.4864,19.4864,19.4547,19.4784,158213.0
2017-01-09 13:30:00,24.59,24.59,24.57,24.59,251852.0,19.4784,19.4784,19.4626,19.4784,251852.0
2017-01-09 14:00:00,24.59,24.59,24.52,24.53,271480.0,19.4784,19.4784,19.423,19.4309,271480.0
2017-01-09 14:30:00,24.53,24.54,24.47,24.48,282633.0,19.4309,19.4388,19.3834,19.3913,282633.0
2017-01-09 15:00:00,24.48,24.51,24.47,24.51,379018.0,19.3913,19.4151,19.3834,19.4151,379018.0
2017-01-09 15:30:00,24.51,24.53,24.46,24.47,919475.0,19.4151,19.4309,19.3755,19.3834,919475.0
2017-01-10 09:30:00,24.52,24.6,24.5,24.59,428545.0,19.423,19.4864,19.4071,19.4784,428545.0
2017-01-10 10:00:00,24.59,24.65,24.58,24.63,372137.0,19.4784,19.526,19.4705,19.5101,372137.0
2017-01-10 10:30:00,24.63,24.7,24.62,24.69,261898.0,19.5101,19.5656,19.5022,19.5576,261898.0
2017-01-10 11:00:00,24.69,24.74,24.68,24.7,446739.0,19.5576,19.5973,19.5497,19.5656,446739.0
2017-01-10 11:30:00,24.71,24.76,24.68,24.74,374345.0,19.5735,19.6131,19.5497,19.5973,374345.0
2017-01-10 12:00:00,24.74,24.77,24.72,24.75,316256.0,19.5973,19.621,19.5814,19.6052,316256.0
2017-01-10 12:30:00,24.75,24.75,24.6,24.6,292380.0,19.6052,19.6052,19.4864,19.4864,292380.0
2017-01-10 13:00:00,24.6,24.66,24.57,24.6,343266.0,19.4864,19.5339,19.4626,19.4864,343266.0
2017-01-10 13:30:00,24.6,24.61,24.48,24.49,447870.0,19.4864,19.4943,19.3913,19.3992,447870.0
2017-01-10 14:00:00,24.49,24.5,24.4,24.42,536021.0,19.3992,19.4071,19.3279,19.3438,536021.0
2017-01-10 14:30:00,24.41,24.5,24.41,24.48,420345.0,19.3358,19.4071,19.3358,19.3913,420345.0
2017-01-10 15:00:00,24.48,24.49,24.46,24.48,476904.0,19.3913,19.3992,19.3755,19.3913,476904.0
2017-01-10 15:30:00,24.48,24.55,24.47,24.5,1063138.0,19.3913,19.4467,19.3834,19.4071,1063138.0
2017-01-11 09:30:00,24.44,24.56,24.42,24.55,279767.0,19.3596,19.4547,19.3438,19.4467,279767.0
2017-01-11 10:00:00,24.55,24.57,24.47,24.51,187426.0,19.4467,19.4626,19.3834,19.4151,187426.0
2017-01-11 10:30:00,24.52,24.55,24.49,24.52,324584.0,19.423,19.4467,19.3992,19.423,324584.0
2017-01-11 11:00:00,24.53,24.57,24.49,24.5,278233.0,19.4309,19.4626,19.3992,19.4071,278233.0
2017-01-11 11:30:00,24.5,24.6,24.45,24.6,329043.0,19.4071,19.4864,19.3675,19.4864,329043.0
2017-01-11 12:00:00,24.6,24.65,24.58,24.64,279220.0,19.4864,19.526,19.4705,19.518,279220.0
2017-01-11 12:30:00,24.64,24.64,24.57,24.63,216405.0,19.518,19.518,19.4626,19.5101,216405.0
2017-01-11 13:00:00,24.62,24.63,24.54,24.56,246023.0,19.5022,19.5101,19.4388,19.4547,246023.0
2017-01-11 13:30:00,24.56,24.64,24.54,24.64,254139.0,19.4547,19.518,19.4388,19.518,254139.0
2017-01-11 14:00:00,24.64,24.68,24.61,24.66,212259.0,19.518,19.5497,19.4943,19.5339,212259.0
2017-01-11 14:30:00,24.67,24.69,24.65,24.68,192317.0,19.5418,19.5576,19.526,19.5497,192317.0
2017-01-11 15:00:00,24.69,24.72,24.68,24.71,262099.0,19.5576,19.5814,19.5497,19.5735,262099.0
2017-01-11 15:30:00,24.71,24.74,24.66,24.68,944087.0,19.5735,19.5973,19.5339,19.5497,944087.0
2017-01-12 09:30:00,24.62,24.64,24.48,24.51,257855.0,19.5022,19.518,19.3913,19.4151,257855.0
2017-01-12 10:00:00,24.51,24.52,24.32,24.38,280449.0,19.4151,19.423,19.2646,19.3121,280449.0
2017-01-12 10:30:00,24.38,24.38,24.27,24.3,559138.0,19.3121,19.3121,19.2249,19.2487,559138.0
2017-01-12 11:00:00,24.3,24.31,24.22,24.25,395721.0,19.2487,19.2566,19.1853,19.2091,395721.0
2017-01-12 11:30:00,24.25,24.26,24.18,24.2,170078.0,19.2091,19.217,19.1537,19.1695,170078.0
2017-01-12 12:00:00,24.2,24.3,24.19,24.28,191095.0,19.1695,19.2487,19.1616,19.2329,191095.0
2017-01-12 12:30:00,24.29,24.33,24.27,24.31,254618.0,19.2408,19.2725,19.2249,19.2566,254618.0
2017-01-12 13:00:00,24.3,24.38,24.3,24.36,209362.0,19.2487,19.3121,19.2487,19.2962,209362.0
2017-01-12 13:30:00,24.36,24.41,24.35,24.4,160697.0,19.2962,19.3358,19.2883,19.3279,160697.0
2017-01-12 14:00:00,24.4,24.43,24.37,24.41,222496.0,19.3279,19.3517,19.3042,19.3358,222496.0
2017-01-12 14:30:00,24.41,24.48,24.41,24.48,305169.0,19.3358,19.3913,19.3358,19.3913,305169.0
2017-01-12 15:00:00,24.48,24.49,24.44,24.48,209915.0,19.3913,19.3992,19.3596,19.3913,209915.0
2017-01-12 15:30:00,24.48,24.55,24.47,24.53,711148.0,19.3913,19.4467,19.3834,19.4309,711148.0
2017-01-13 09:30:00,24.6,24.73,24.59,24.69,344672.0,19.4864,19.5893,19.4784,19.5576,344672.0
2017-01-13 10:00:00,24.69,24.72,24.65,24.7,296825.0,19.5576,19.5814,19.526,19.5656,296825.0
2017-01-13 10:30:00,24.7,24.74,24.68,24.7,148312.0,19.5656,19.5973,19.5497,19.5656,148312.0
2017-01-13 11:00:00,24.7,24.72,24.67,24.71,172058.0,19.5656,19.5814,19.5418,19.5735,172058.0
2017-01-13 11:30:00,24.71,24.75,24.71,24.73,157948.0,19.5735,19.6052,19.5735,19.5893,157948.0
2017-01-13 12:00:00,24.74,24.75,24.71,24.73,124760.0,19.5973,19.6052,19.5735,19.5893,124760.0
2017-01-13 12:30:00,24.73,24.76,24.72,24.75,158508.0,19.5893,19.6131,19.5814,19.6052,158508.0
2017-01-13 13:00:00,24.75,24.76,24.74,24.75,113302.0,19.6052,19.6131,19.5973,19.6052,113302.0
2017-01-13 13:30:00,24.75,24.77,24.74,24.77,69768.0,19.6052,19.621,19.5973,19.621,69768.0
2017-01-13 14:00:00,24.77,24.78,24.71,24.71,191371.0,19.621,19.6289,19.5735,19.5735,191371.0
2017-01-13 14:30:00,24.71,24.79,24.71,24.79,138341.0,19.5735,19.6369,19.5735,19.6369,138341.0
2017-01-13 15:00:00,24.79,24.83,24.78,24.83,203550.0,19.6369,19.6685,19.6289,19.6685,203550.0
2017-01-13 15:30:00,24.82,24.86,24.81,24.84,931775.0,19.6606,19.6923,19.6527,19.6765,931775.0
2017-01-17 09:30:00,24.7,24.7,24.41,24.46,545851.0,19.5656,19.5656,19.3358,19.3755,545851.0
2017-01-17 10:00:00,24.45,24.56,24.42,24.49,367668.0,19.3675,19.4547,19.3438,19.3992,367668.0
2017-01-17 10:30:00,24.49,24.51,24.43,24.47,253396.0,19.3992,19.4151,19.3517,19.3834,253396.0
2017-01-17 11:00:00,24.47,24.51,24.4,24.45,316035.0,19.3834,19.4151,19.3279,19.3675,316035.0
2017-01-17 11:30:00,24.45,24.52,24.42,24.51,179672.0,19.3675,19.423,19.3438,19.4151,179672.0
2017-01-17 12:00:00,24.52,24.53,24.44,24.46,242670.0,19.423,19.4309,19.3596,19.3755,242670.0
2017-01-17 12:30:00,24.46,24.47,24.4,24.4,177395.0,19.3755,19.3834,19.3279,19.3279,177395.0
2017-01-17 13:00:00,24.41,24.44,24.37,24.41,228649.0,19.3358,19.3596,19.3042,19.3358,228649.0
2017-01-17 13:30:00,24.42,24.44,24.34,24.37,188027.0,19.3438,19.3596,19.2804,19.3042,188027.0
2017-01-17 14:00:00,24.37,24.37,24.22,24.22,373650.0,19.3042,19.3042,19.1853,19.1853,373650.0
2017-01-17 14:30:00,24.22,24.23,24.14,24.18,399134.0,19.1853,19.1933,19.122,19.1537,399134.0
2017-01-17 15:00:00,24.18,24.18,24.13,24.14,453631.0,19.1537,19.1537,19.1141,19.122,453631.0
2017-01-17 15:30:00,24.14,24.19,24.14,24.19,1131943.0,19.122,19.1616,19.122,19.1616,1131943.0
2017-01-18 09:30:00,24.3,24.46,24.25,24.41,453619.0,19.2487,19.3755,19.2091,19.3358,453619.0
2017-01-18 10:00:00,24.41,24.41,24.26,24.32,273321.0,19.3358,19.3358,19.217,19.2646,273321.0
2017-01-18 10:30:00,24.32,24.48,24.32,24.48,444197.0,19.2646,19.3913,19.2646,19.3913,444197.0
2017-01-18 11:00:00,24.48,24.48,24.37,24.43,210496.0,19.3913,19.3913,19.3042,19.3517,210496.0
2017-01-18 11:30:00,24.43,24.51,24.42,24.44,529754.0,19.3517,19.4151,19.3438,19.3596,529754.0
2017-01-18 12:00:00,24.44,24.51,24.43,24.51,304397.0,19.3596,19.4151,19.3517,19.4151,304397.0
2017-01-18 12:30:00,24.51,24.54,24.48,24.51,201314.0,19.4151,19.4388,19.3913,19.4151,201314.0
2017-01-18 13:00:00,24.5,24.51,24.47,24.51,142724.0,19.4071,19.4151,19.3834,19.4151,142724.0
2017-01-18 13:30:00,24.51,24.53,24.5,24.51,174906.0,19.4151,19.4309,19.4071,19.4151,174906.0
2017-01-18 14:00:00,24.52,24.53,24.49,24.52,229042.0,19.423,19.4309,19.3992,19.423,229042.0
2017-01-18 14:30:00,24.52,24.52,24.48,24.5,251688.0,19.423,19.423,19.3913,19.4071,251688.0
2017-01-18 15:00:00,24.5,24.55,24.49,24.53,317284.0,19.4071,19.4467,19.3992,19.4309,317284.0
2017-01-18 15:30:00,24.53,24.58,24.51,24.55,986457.0,19.4309,19.4705,19.4151,19.4467,986457.0
2017-01-19 09:30:00,24.56,24.69,24.5,24.59,338478.0,19.4547,19.5576,19.4071,19.4784,338478.0
2017-01-19 10:00:00,24.59,24.6,24.53,24.59,234096.0,19.4784,19.4864,19.4309,19.4784,234096.0
2017-01-19 10:30:00,24.6,24.61,24.48,24.53,329628.0,19.4864,19.4943,19.3913,19.4309,329628.0
2017-01-19 11:00:00,24.52,24.54,24.45,24.49,250545.0,19.423,19.4388,19.3675,19.3992,250545.0
2017-01-19 11:30:00,24.49,24.51,24.43,24.45,270396.0,19.3992,19.4151,19.3517,19.3675,270396.0
2017-01-19 12:00:00,24.45,24.47,24.42,24.45,238560.0,19.3675,19.3834,19.3438,19.3675,238560.0
2017-01-19 12:30:00,24.44,24.47,24.41,24.46,217175.0,19.3596,19.3834,19.3358,19.3755,217175.0
2017-01-19 13:00:00,24.46,24.51,24.44,24.47,228885.0,19.3755,19.4151,19.3596,19.3834,228885.0
2017-01-19 13:30:00,24.47,24.52,24.46,24.5,190188.0,19.3834,19.423,19.3755,19.4071,190188.0
2017-01-19 14:00:00,24.5,24.5,24.36,24.42,215908.0,19.4071,19.4071,19.2962,19.3438,215908.0
2017-01-19 14:30:00,24.42,24.44,24.38,24.41,225170.0,19.3438,19.3596,19.3121,19.3358,225170.0
2017-01-19 15:00:00,24.41,24.48,24.38,24.45,279750.0,19.3358,19.3913,19.3121,19.3675,279750.0
2017-01-19 15:30:00,24.45,24.46,24.4,24.43,675252.0,19.3675,19.3755,19.3279,19.3517,675252.0
2017-01-20 09:30:00,24.54,24.82,24.54,24.81,855796.0,19.4388,19.6606,19.4388,19.6527,855796.0
2017-01-20 10:00:00,24.81,24.83,24.77,24.79,309417.0,19.6527,19.6685,19.621,19.6369,309417.0
2017-01-20 10:30:00,24.79,24.89,24.78,24.82,460584.0,19.6369,19.7161,19.6289,19.6606,460584.0
2017-01-20 11:00:00,24.83,24.93,24.82,24.86,362304.0,19.6685,19.7478,19.6606,19.6923,362304.0
2017-01-20 11:30:00,24.86,24.91,24.84,24.85,238279.0,19.6923,19.7319,19.6765,19.6844,238279.0
2017-01-20 12:00:00,24.86,24.87,24.76,24.78,352015.0,19.6923,19.7002,19.6131,19.6289,352015.0
2017-01-20 12:30:00,24.78,24.78,24.68,24.74,258997.0,19.6289,19.6289,19.5497,19.5973,258997.0
2017-01-20 13:00:00,24.75,24.83,24.73,24.82,162658.0,19.6052,19.6685,19.5893,19.6606,162658.0
2017-01-20 13:30:00,24.82,24.82,24.74,24.76,192534.0,19.6606,19.6606,19.5973,19.6131,192534.0
2017-01-20 14:00:00,24.76,24.76,24.67,24.69,250866.0,19.6131,19.6131,19.5418,19.5576,250866.0
2017-01-20 14:30:00,24.69,24.73,24.68,24.71,243281.0,19.5576,19.5893,19.5497,19.5735,243281.0
2017-01-20 15:00:00,24.72,24.79,24.71,24.73,418656.0,19.5814,19.6369,19.5735,19.5893,418656.0
2017-01-20 15:30:00,24.73,24.82,24.72,24.8,962919.0,19.5893,19.6606,19.5814,19.6448,962919.0
2017-01-23 09:30:00,24.79,24.92,24.71,24.71,639968.0,19.6369,19.7398,19.5735,19.5735,639968.0
2017-01-23 10:00:00,24.72,24.75,24.67,24.69,463212.0,19.5814,19.6052,19.5418,19.5576,463212.0
2017-01-23 10:30:00,24.69,24.85,24.62,24.82,578146.0,19.5576,19.6844,19.5022,19.6606,578146.0
2017-01-23 11:00:00,24.82,24.84,24.73,24.8,458128.0,19.6606,19.6765,19.5893,19.6448,458128.0
2017-01-23 11:30:00,24.8,24.81,24.69,24.71,424660.0,19.6448,19.6527,19.5576,19.5735,424660.0
2017-01-23 12:00:00,24.72,24.75,24.68,24.71,394387.0,19.5814,19.6052,19.5497,19.5735,394387.0
2017-01-23 12:30:00,24.71,24.78,24.68,24.71,339001.0,19.5735,19.6289,19.5497,19.5735,339001.0
2017-01-23 13:00:00,24.71,24.75,24.66,24.69,368758.0,19.5735,19.6052,19.5339,19.5576,368758.0
2017-01-23 13:30:00,24.68,24.81,24.67,24.8,398549.0,19.5497,19.6527,19.5418,19.6448,398549.0
2017-01-23 14:00:00,24.8,24.84,24.74,24.76,899141.0,19.6448,19.6765,19.5973,19.6131,899141.0
2017-01-23 14:30:00,24.76,24.8,24.73,24.8,448786.0,19.6131,19.6448,19.5893,19.6448,448786.0
2017-01-23 15:00:00,24.79,24.84,24.76,24.8,771586.0,19.6369,19.6765,19.6131,19.6448,771586.0
2017-01-23 15:30:00,24.8,24.83,24.76,24.77,2071286.0,19.6448,19.6685,19.6131,19.621,2071286.0
2017-01-24 09:30:00,25.23,25.4,24.65,25.3,3173738.0,19.9854,20.1201,19.526,20.0408,3173738.0
2017-01-24 10:00:00,25.31,25.49,25.19,25.47,1929764.0,20.0488,20.1913,19.9537,20.1755,1929764.0
2017-01-24 10:30:00,25.47,25.9,25.46,25.83,1526231.0,20.1755,20.5161,20.1676,20.4607,1526231.0
2017-01-24 11:00:00,25.84,25.97,25.75,25.91,1155720.0,20.4686,20.5716,20.3973,20.524,1155720.0
2017-01-24 11:30:00,25.91,26.07,25.82,25.89,1562642.0,20.524,20.6508,20.4527,20.5082,1562642.0
2017-01-24 12:00:00,25.9,26.05,25.89,26.01,795527.0,20.5161,20.6349,20.5082,20.6033,795527.0
2017-01-24 12:30:00,26.02,26.1,25.99,26.09,735619.0,20.6112,20.6745,20.5874,20.6666,735619.0
2017-01-24 13:00:00,26.09,26.13,25.99,26.07,888066.0,20.6666,20.6983,20.5874,20.6508,888066.0
2017-01-24 13:30:00,26.07,26.16,26.05,26.08,829049.0,20.6508,20.7221,20.6349,20.6587,829049.0
2017-01-24 14:00:00,26.09,26.2,26.07,26.15,968900.0,20.6666,20.7538,20.6508,20.7142,968900.0
2017-01-24 14:30:00,26.16,26.17,25.99,26.06,1161055.0,20.7221,20.73,20.5874,20.6429,1161055.0
2017-01-24 15:00:00,26.06,26.23,25.98,26.13,2074138.0,20.6429,20.7775,20.5795,20.6983,2074138.0
2017-01-24 15:30:00,26.13,26.19,26.09,26.18,2869319.0,20.6983,20.7458,20.6666,20.7379,2869319.0
2017-01-25 09:30:00,26.1,26.88,26.1,26.88,2286410.0,20.6745,21.2924,20.6745,21.2924,2286410.0
2017-01-25 10:00:00,26.89,26.99,26.8,26.93,1461522.0,21.3003,21.3795,21.229,21.332,1461522.0
2017-01-25 10:30:00,26.93,26.98,26.84,26.85,886903.0,21.332,21.3716,21.2607,21.2686,886903.0
2017-01-25 11:00:00,26.85,26.92,26.75,26.78,841620.0,21.2686,21.3241,21.1894,21.2132,841620.0
2017-01-25 11:30:00,26.77,26.79,26.54,26.63,1009048.0,21.2053,21.2211,21.0231,21.0944,1009048.0
2017-01-25 12:00:00,26.64,26.67,26.6,26.66,765984.0,21.1023,21.1261,21.0706,21.1181,765984.0
2017-01-25 12:30:00,26.66,26.66,26.59,26.66,556856.0,21.1181,21.1181,21.0627,21.1181,556856.0
2017-01-25 13:00:00,26.66,26.79,26.65,26.74,770410.0,21.1181,21.2211,21.1102,21.1815,770410.0
2017-01-25 13:30:00,26.74,26.77,26.67,26.72,550024.0,21.1815,21.2053,21.1261,21.1657,550024.0
2017-01-25 14:00:00,26.73,26.73,26.65,26.66,685256.0,21.1736,21.1736,21.1102,21.1181,685256.0
2017-01-25 14:30:00,26.66,26.68,26.57,26.61,864525.0,21.1181,21.134,21.0468,21.0785,864525.0
2017-01-25 15:00:00,26.61,26.62,26.54,26.62,1024993.0,21.0785,21.0865,21.0231,21.0865,1024993.0
2017-01-25 15:30:00,26.62,26.73,26.6,26.68,1623968.0,21.0865,21.1736,21.0706,21.134,1623968.0
2017-01-26 09:30:00,26.61,26.69,26.18,26.63,2375932.0,21.0785,21.1419,20.7379,21.0944,2375932.0
2017-01-26 10:00:00,26.63,26.73,26.57,26.65,1073171.0,21.0944,21.1736,21.0468,21.1102,1073171.0
2017-01-26 10:30:00,26.65,26.66,26.35,26.48,1196163.0,21.1102,21.1181,20.8726,20.9756,1196163.0
2017-01-26 11:00:00,26.48,26.51,26.41,26.48,544711.0,20.9756,20.9993,20.9201,20.9756,544711.0
2017-01-26 11:30:00,26.47,26.57,26.47,26.54,535675.0,20.9676,21.0468,20.9676,21.0231,535675.0
2017-01-26 12:00:00,26.54,26.55,26.48,26.52,422939.0,21.0231,21.031,20.9756,21.0072,422939.0
2017-01-26 12:30:00,26.52,26.66,26.49,26.63,722585.0,21.0072,21.1181,20.9835,21.0944,722585.0
2017-01-26 13:00:00,26.62,26.66,26.56,26.56,486901.0,21.0865,21.1181,21.0389,21.0389,486901.0
2017-01-26 13:30:00,26.57,26.61,26.54,26.58,481000.0,21.0468,21.0785,21.0231,21.0548,481000.0
2017-01-26 14:00:00,26.58,26.62,26.5,26.62,631386.0,21.0548,21.0865,20.9914,21.0865,631386.0
2017-01-26 14:30:00,26.62,26.62,26.55,26.57,566673.0,21.0865,21.0865,21.031,21.0468,566673.0
2017-01-26 15:00:00,26.56,26.6,26.53,26.59,774523.0,21.0389,21.0706,21.0152,21.0627,774523.0
2017-01-26 15:30:00,26.59,26.6,26.5,26.55,1726465.0,21.0627,21.0706,20.9914,21.031,1726465.0
2017-01-27 09:30:00,26.51,26.77,26.47,26.74,972634.0,20.9993,21.2053,20.9676,21.1815,972634.0
2017-01-27 10:00:00,26.74,26.95,26.71,26.94,993599.0,21.1815,21.3479,21.1577,21.3399,993599.0
2017-01-27 10:30:00,26.94,26.94,26.74,26.78,654213.0,21.3399,21.3399,21.1815,21.2132,654213.0
2017-01-27 11:00:00,26.78,26.79,26.69,26.72,625727.0,21.2132,21.2211,21.1419,21.1657,625727.0
2017-01-27 11:30:00,26.72,26.8,26.69,26.79,476469.0,21.1657,21.229,21.1419,21.2211,476469.0
2017-01-27 12:00:00,26.79,26.79,26.68,26.73,397444.0,21.2211,21.2211,21.134,21.1736,397444.0
2017-01-27 12:30:00,26.74,26.76,26.66,26.75,266492.0,21.1815,21.1973,21.1181,21.1894,266492.0
2017-01-27 13:00:00,26.74,26.77,26.72,26.77,206137.0,21.1815,21.2053,21.1657,21.2053,206137.0
2017-01-27 13:30:00,26.78,26.79,26.69,26.69,346569.0,21.2132,21.2211,21.1419,21.1419,346569.0
2017-01-27 14:00:00,26.69,26.7,26.66,26.67,372403.0,21.1419,21.1498,21.1181,21.1261,372403.0
2017-01-27 14:30:00,26.67,26.7,26.62,26.63,519954.0,21.1261,21.1498,21.0865,21.0944,519954.0
2017-01-27 15:00:00,26.64,26.73,26.63,26.66,843860.0,21.1023,21.1736,21.0944,21.1181,843860.0
2017-01-27 15:30:00,26.66,26.68,26.6,26.68,1376677.0,21.1181,21.134,21.0706,21.134,1376677.0
2017-01-30 09:30:00,26.58,26.58,26.34,26.4,1125643.0,21.0548,21.0548,20.8647,20.9122,1125643.0
2017-01-30 10:00:00,26.4,26.48,26.39,26.45,434742.0,20.9122,20.9756,20.9043,20.9518,434742.0
2017-01-30 10:30:00,26.45,26.46,26.39,26.42,429777.0,20.9518,20.9597,20.9043,20.928,429777.0
2017-01-30 11:00:00,26.42,26.53,26.4,26.49,493252.0,20.928,21.0152,20.9122,20.9835,493252.0
2017-01-30 11:30:00,26.49,26.56,26.49,26.53,363872.0,20.9835,21.0389,20.9835,21.0152,363872.0
2017-01-30 12:00:00,26.54,26.56,26.51,26.53,224612.0,21.0231,21.0389,20.9993,21.0152,224612.0
2017-01-30 12:30:00,26.53,26.53,26.47,26.5,203034.0,21.0152,21.0152,20.9676,20.9914,203034.0
2017-01-30 13:00:00,26.5,26.53,26.48,26.52,224941.0,20.9914,21.0152,20.9756,21.0072,224941.0
2017-01-30 13:30:00,26.52,26.54,26.46,26.52,226111.0,21.0072,21.0231,20.9597,21.0072,226111.0
2017-01-30 14:00:00,26.52,26.62,26.51,26.62,341490.0,21.0072,21.0865,20.9993,21.0865,341490.0
2017-01-30 14:30:00,26.61,26.62,26.55,26.61,289469.0,21.0785,21.0865,21.031,21.0785,289469.0
2017-01-30 15:00:00,26.61,26.62,26.54,26.58,462452.0,21.0785,21.0865,21.0231,21.0548,462452.0
2017-01-30 15:30:00,26.58,26.66,26.54,26.64,994650.0,21.0548,21.1181,21.0231,21.1023,994650.0
2017-01-31 09:30:00,26.67,26.68,26.28,26.32,885587.0,21.1261,21.134,20.8171,20.8488,885587.0
2017-01-31 10:00:00,26.32,26.34,26.19,26.27,574798.0,20.8488,20.8647,20.7458,20.8092,574798.0
2017-01-31 10:30:00,26.28,26.37,26.27,26.29,364716.0,20.8171,20.8884,20.8092,20.825,364716.0
2017-01-31 11:00:00,26.29,26.34,26.28,26.31,414769.0,20.825,20.8647,20.8171,20.8409,414769.0
2017-01-31 11:30:00,26.32,26.36,26.3,26.34,396779.0,20.8488,20.8805,20.833,20.8647,396779.0
2017-01-31 12:00:00,26.34,26.45,26.33,26.43,288841.0,20.8647,20.9518,20.8567,20.9359,288841.0
2017-01-31 12:30:00,26.44,26.46,26.41,26.44,232707.0,20.9439,20.9597,20.9201,20.9439,232707.0
2017-01-31 13:00:00,26.44,26.51,26.41,26.5,279289.0,20.9439,20.9993,20.9201,20.9914,279289.0
2017-01-31 13:30:00,26.5,26.51,26.41,26.43,205630.0,20.9914,20.9993,20.9201,20.9359,205630.0
2017-01-31 14:00:00,26.42,26.51,26.42,26.5,228960.0,20.928,20.9993,20.928,20.9914,228960.0
2017-01-31 14:30:00,26.5,26.59,26.47,26.57,446118.0,20.9914,21.0627,20.9676,21.0468,446118.0
2017-01-31 15:00:00,26.57,26.6,26.51,26.52,631296.0,21.0468,21.0706,20.9993,21.0072,631296.0
2017-01-31 15:30:00,26.52,26.57,26.47,26.49,1222604.0,21.0072,21.0468,20.9676,20.9835,1222604.0
2017-02-01 09:30:00,26.25,26.49,26.22,26.25,1022337.0,20.7934,20.9835,20.7696,20.7934,1022337.0
2017-02-01 10:00:00,26.25,26.31,26.06,26.12,889099.0,20.7934,20.8409,20.6429,20.6904,889099.0
2017-02-01 10:30:00,26.11,26.14,26.02,26.05,675035.0,20.6825,20.7062,20.6112,20.6349,675035.0
2017-02-01 11:00:00,26.06,26.13,26.02,26.04,781091.0,20.6429,20.6983,20.6112,20.627,781091.0
2017-02-01 11:30:00,26.04,26.09,25.97,26.04,446517.0,20.627,20.6666,20.5716,20.627,446517.0
2017-02-01 12:00:00,26.04,26.1,26.03,26.1,325973.0,20.627,20.6745,20.6191,20.6745,325973.0
2017-02-01 12:30:00,26.1,26.15,26.09,26.11,265798.0,20.6745,20.7142,20.6666,20.6825,265798.0
2017-02-01 13:00:00,26.12,26.19,26.11,26.14,385554.0,20.6904,20.7458,20.6825,20.7062,385554.0
2017-02-01 13:30:00,26.14,26.27,26.13,26.24,477658.0,20.7062,20.8092,20.6983,20.7854,477658.0
2017-02-01 14:00:00,26.23,26.3,26.11,26.27,539079.0,20.7775,20.833,20.6825,20.8092,539079.0
2017-02-01 14:30:00,26.27,26.27,26.09,26.14,702911.0,20.8092,20.8092,20.6666,20.7062,702911.0
2017-02-01 15:00:00,26.14,26.17,26.09,26.14,613244.0,20.7062,20.73,20.6666,20.7062,613244.0
2017-02-01 15:30:00,26.14,26.23,26.13,26.2,1485726.0,20.7062,20.7775,20.6983,20.7538,1485726.0
2017-02-02 09:30:00,26.15,26.21,26.04,26.09,520164.0,20.7142,20.7617,20.627,20.6666,520164.0
2017-02-02 10:00:00,26.09,26.2,26.08,26.17,362858.0,20.6666,20.7538,20.6587,20.73,362858.0
2017-02-02 10:30:00,26.17,26.27,26.16,26.27,545295.0,20.73,20.8092,20.7221,20.8092,545295.0
2017-02-02 11:00:00,26.27,26.34,26.27,26.3,355339.0,20.8092,20.8647,20.8092,20.833,355339.0
2017-02-02 11:30:00,26.3,26.31,26.19,26.2,469993.0,20.833,20.8409,20.7458,20.7538,469993.0
2017-02-02 12:00:00,26.2,26.26,26.15,26.23,330414.0,20.7538,20.8013,20.7142,20.7775,330414.0
2017-02-02 12:30:00,26.23,26.32,26.2,26.28,315661.0,20.7775,20.8488,20.7538,20.8171,315661.0
2017-02-02 13:00:00,26.28,26.34,26.27,26.28,180636.0,20.8171,20.8647,20.8092,20.8171,180636.0
2017-02-02 13:30:00,26.28,26.38,26.28,26.38,254481.0,20.8171,20.8963,20.8171,20.8963,254481.0
2017-02-02 14:00:00,26.38,26.39,26.31,26.31,274962.0,20.8963,20.9043,20.8409,20.8409,274962.0
2017-02-02 14:30:00,26.32,26.34,26.29,26.32,246324.0,20.8488,20.8647,20.825,20.8488,246324.0
2017-02-02 15:00:00,26.32,26.38,26.3,26.38,434451.0,20.8488,20.8963,20.833,20.8963,434451.0
2017-02-02 15:30:00,26.38,26.4,26.35,26.39,991736.0,20.8963,20.9122,20.8726,20.9043,991736.0
2017-02-03 09:30:00,26.47,26.62,26.45,26.58,604148.0,20.9676,21.0865,20.9518,21.0548,604148.0
2017-02-03 10:00:00,26.58,26.65,26.54,26.55,379709.0,21.0548,21.1102,21.0231,21.031,379709.0
2017-02-03 10:30:00,26.55,26.69,26.51,26.64,484827.0,21.031,21.1419,20.9993,21.1023,484827.0
2017-02-03 11:00:00,26.65,26.72,26.65,26.71,416662.0,21.1102,21.1657,21.1102,21.1577,416662.0
2017-02-03 11:30:00,26.71,26.74,26.67,26.74,356777.0,21.1577,21.1815,21.1261,21.1815,356777.0
2017-02-03 12:00:00,26.74,26.75,26.66,26.67,424794.0,21.1815,21.1894,21.1181,21.1261,424794.0
2017-02-03 12:30:00,26.67,26.68,26.62,26.62,322043.0,21.1261,21.134,21.0865,21.0865,322043.0
2017-02-03 13:00:00,26.62,26.68,26.61,26.66,326356.0,21.0865,21.134,21.0785,21.1181,326356.0
2017-02-03 13:30:00,26.65,26.72,26.65,26.7,302638.0,21.1102,21.1657,21.1102,21.1498,302638.0
2017-02-03 14:00:00,26.7,26.75,26.69,26.73,330335.0,21.1498,21.1894,21.1419,21.1736,330335.0
2017-02-03 14:30:00,26.73,26.8,26.72,26.75,560597.0,21.1736,21.229,21.1657,21.1894,560597.0
2017-02-03 15:00:00,26.75,26.75,26.72,26.72,400855.0,21.1894,21.1894,21.1657,21.1657,400855.0
2017-02-03 15:30:00,26.72,26.74,26.7,26.73,1387833.0,21.1657,21.1815,21.1498,21.1736,1387833.0
2017-02-06 09:30:00,26.6,26.72,26.5,26.7,422073.0,21.0706,21.1657,20.9914,21.1498,422073.0
2017-02-06 10:00:00,26.7,26.75,26.67,26.71,240811.0,21.1498,21.1894,21.1261,21.1577,240811.0
2017-02-06 10:30:00,26.71,26.71,26.61,26.64,275484.0,21.1577,21.1577,21.0785,21.1023,275484.0
2017-02-06 11:00:00,26.63,26.69,26.62,26.69,296425.0,21.0944,21.1419,21.0865,21.1419,296425.0
2017-02-06 11:30:00,26.69,26.72,26.65,26.67,226953.0,21.1419,21.1657,21.1102,21.1261,226953.0
2017-02-06 12:00:00,26.66,26.7,26.65,26.68,140395.0,21.1181,21.1498,21.1102,21.134,140395.0
2017-02-06 12:30:00,26.68,26.68,26.6,26.6,181258.0,21.134,21.134,21.0706,21.0706,181258.0
2017-02-06 13:00:00,26.61,26.64,26.59,26.61,147875.0,21.0785,21.1023,21.0627,21.0785,147875.0
2017-02-06 13:30:00,26.61,26.65,26.59,26.65,423160.0,21.0785,21.1102,21.0627,21.1102,423160.0
2017-02-06 14:00:00,26.65,26.65,26.6,26.64,236787.0,21.1102,21.1102,21.0706,21.1023,236787.0
2017-02-06 14:30:00,26.63,26.69,26.61,26.67,309295.0,21.0944,21.1419,21.0785,21.1261,309295.0
2017-02-06 15:00:00,26.67,26.72,26.66,26.72,359258.0,21.1261,21.1657,21.1181,21.1657,359258.0
2017-02-06 15:30:00,26.71,26.75,26.7,26.71,790869.0,21.1577,21.1894,21.1498,21.1577,790869.0
2017-02-07 09:30:00,26.73,26.84,26.64,26.79,558090.0,21.1736,21.2607,21.1023,21.2211,558090.0
2017-02-07 10:00:00,26.79,26.82,26.69,26.71,381192.0,21.2211,21.2449,21.1419,21.1577,381192.0
2017-02-07 10:30:00,26.71,26.72,26.66,26.67,450302.0,21.1577,21.1657,21.1181,21.1261,450302.0
2017-02-07 11:00:00,26.67,26.74,26.63,26.67,278659.0,21.1261,21.1815,21.0944,21.1261,278659.0
2017-02-07 11:30:00,26.67,26.71,26.65,26.66,275887.0,21.1261,21.1577,21.1102,21.1181,275887.0
2017-02-07 12:00:00,26.66,26.69,26.64,26.64,213794.0,21.1181,21.1419,21.1023,21.1023,213794.0
2017-02-07 12:30:00,26.64,26.67,26.62,26.64,235194.0,21.1023,21.1261,21.0865,21.1023,235194.0
2017-02-07 13:00:00,26.64,26.69,26.62,26.69,212567.0,21.1023,21.1419,21.0865,21.1419,212567.0
2017-02-07 13:30:00,26.68,26.73,26.67,26.71,158475.0,21.134,21.1736,21.1261,21.1577,158475.0
2017-02-07 14:00:00,26.72,26.74,26.7,26.73,170002.0,21.1657,21.1815,21.1498,21.1736,170002.0
2017-02-07 14:30:00,26.72,26.73,26.67,26.68,226666.0,21.1657,21.1736,21.1261,21.134,226666.0
2017-02-07 15:00:00,26.68,26.73,26.65,26.65,345698.0,21.134,21.1736,21.1102,21.1102,345698.0
2017-02-07 15:30:00,26.65,26.66,26.56,26.6,1136376.0,21.1102,21.1181,21.0389,21.0706,1136376.0
2017-02-08 09:30:00,26.6,26.61,26.53,26.55,406801.0,21.0706,21.0785,21.0152,21.031,406801.0
2017-02-08 10:00:00,26.55,26.56,26.47,26.5,223658.0,21.031,21.0389,20.9676,20.9914,223658.0
2017-02-08 10:30:00,26.49,26.57,26.49,26.55,302599.0,20.9835,21.0468,20.9835,21.031,302599.0
2017-02-08 11:00:00,26.56,26.57,26.51,26.52,247724.0,21.0389,21.0468,20.9993,21.0072,247724.0
2017-02-08 11:30:00,26.52,26.55,26.5,26.53,279859.0,21.0072,21.031,20.9914,21.0152,279859.0
2017-02-08 12:00:00,26.53,26.62,26.52,26.6,195462.0,21.0152,21.0865,21.0072,21.0706,195462.0
2017-02-08 12:30:00,26.6,26.6,26.54,26.55,144834.0,21.0706,21.0706,21.0231,21.031,144834.0
2017-02-08 13:00:00,26.55,26.62,26.54,26.58,282806.0,21.031,21.0865,21.0231,21.0548,282806.0
2017-02-08 13:30:00,26.58,26.59,26.52,26.55,317399.0,21.0548,21.0627,21.0072,21.031,317399.0
2017-02-08 14:00:00,26.55,26.55,26.47,26.47,225400.0,21.031,21.031,20.9676,20.9676,225400.0
2017-02-08 14:30:00,26.48,26.51,26.47,26.48,298383.0,20.9756,20.9993,20.9676,20.9756,298383.0
2017-02-08 15:00:00,26.49,26.54,26.47,26.52,370906.0,20.9835,21.0231,20.9676,21.0072,370906.0
2017-02-08 15:30:00,26.52,26.52,26.46,26.47,944316.0,21.0072,21.0072,20.9597,20.9676,944316.0
2017-02-09 09:30:00,26.51,26.71,26.5,26.61,443547.0,20.9993,21.1577,20.9914,21.0785,443547.0
2017-02-09 10:00:00,26.62,26.66,26.61,26.64,459884.0,21.0865,21.1181,21.0785,21.1023,459884.0
2017-02-09 10:30:00,26.65,26.81,26.64,26.8,615380.0,21.1102,21.237,21.1023,21.229,615380.0
2017-02-09 11:00:00,26.8,26.86,26.8,26.85,247030.0,21.229,21.2766,21.229,21.2686,247030.0
2017-02-09 11:30:00,26.84,26.84,26.8,26.81,410273.0,21.2607,21.2607,21.229,21.237,410273.0
2017-02-09 12:00:00,26.81,26.82,26.77,26.79,228921.0,21.237,21.2449,21.2053,21.2211,228921.0
2017-02-09 12:30:00,26.79,26.81,26.77,26.8,237735.0,21.2211,21.237,21.2053,21.229,237735.0
2017-02-09 13:00:00,26.8,26.82,26.78,26.79,357581.0,21.229,21.2449,21.2132,21.2211,357581.0
2017-02-09 13:30:00,26.79,26.87,26.78,26.87,332283.0,21.2211,21.2845,21.2132,21.2845,332283.0
2017-02-09 14:00:00,26.87,26.87,26.81,26.85,259089.0,21.2845,21.2845,21.237,21.2686,259089.0
2017-02-09 14:30:00,26.84,26.86,26.82,26.85,317719.0,21.2607,21.2766,21.2449,21.2686,317719.0
2017-02-09 15:00:00,26.85,26.85,26.82,26.85,269974.0,21.2686,21.2686,21.2449,21.2686,269974.0
2017-02-09 15:30:00,26.85,26.85,26.79,26.8,910318.0,21.2686,21.2686,21.2211,21.229,910318.0
2017-02-10 09:30:00,26.83,26.85,26.73,26.74,463372.0,21.2528,21.2686,21.1736,21.1815,463372.0
2017-02-10 10:00:00,26.74,26.76,26.66,26.75,385991.0,21.1815,21.1973,21.1181,21.1894,385991.0
2017-02-10 10:30:00,26.74,26.83,26.73,26.79,275484.0,21.1815,21.2528,21.1736,21.2211,275484.0
2017-02-10 11:00:00,26.79,26.79,26.73,26.74,279260.0,21.2211,21.2211,21.1736,21.1815,279260.0
2017-02-10 11:30:00,26.74,26.76,26.69,26.69,339994.0,21.1815,21.1973,21.1419,21.1419,339994.0
2017-02-10 12:00:00,26.7,26.76,26.65,26.74,342661.0,21.1498,21.1973,21.1102,21.1815,342661.0
2017-02-10 12:30:00,26.75,26.75,26.71,26.73,275811.0,21.1894,21.1894,21.1577,21.1736,275811.0
2017-02-10 13:00:00,26.74,26.76,26.7,26.76,297193.0,21.1815,21.1973,21.1498,21.1973,297193.0
2017-02-10 13:30:00,26.76,26.8,26.74,26.75,561785.0,21.1973,21.229,21.1815,21.1894,561785.0
2017-02-10 14:00:00,26.75,26.77,26.71,26.72,254187.0,21.1894,21.2053,21.1577,21.1657,254187.0
2017-02-10 14:30:00,26.73,26.73,26.64,26.65,491132.0,21.1736,21.1736,21.1023,21.1102,491132.0
2017-02-10 15:00:00,26.65,26.67,26.62,26.67,373029.0,21.1102,21.1261,21.0865,21.1261,373029.0
2017-02-10 15:30:00,26.66,26.71,26.65,26.7,773654.0,21.1181,21.1577,21.1102,21.1498,773654.0
2017-02-13 09:30:00,26.52,26.8,26.31,26.8,1418061.0,21.0072,21.229,20.8409,21.229,1418061.0
2017-02-13 10:00:00,26.8,26.92,26.79,26.89,551925.0,21.229,21.3241,21.2211,21.3003,551925.0
2017-02-13 10:30:00,26.89,26.89,26.78,26.79,518383.0,21.3003,21.3003,21.2132,21.2211,518383.0
2017-02-13 11:00:00,26.8,26.86,26.79,26.84,269542.0,21.229,21.2766,21.2211,21.2607,269542.0
2017-02-13 11:30:00,26.84,26.87,26.8,26.82,337808.0,21.2607,21.2845,21.229,21.2449,337808.0
2017-02-13 12:00:00,26.82,26.86,26.8,26.83,284474.0,21.2449,21.2766,21.229,21.2528,284474.0
2017-02-13 12:30:00,26.83,26.87,26.81,26.85,187229.0,21.2528,21.2845,21.237,21.2686,187229.0
2017-02-13 13:00:00,26.85,26.87,26.8,26.86,220669.0,21.2686,21.2845,21.229,21.2766,220669.0
2017-02-13 13:30:00,26.87,26.87,26.78,26.78,265343.0,21.2845,21.2845,21.2132,21.2132,265343.0
2017-02-13 14:00:00,26.79,26.84,26.78,26.79,206559.0,21.2211,21.2607,21.2132,21.2211,206559.0
2017-02-13 14:30:00,26.8,26.81,26.76,26.78,182403.0,21.229,21.237,21.1973,21.2132,182403.0
2017-02-13 15:00:00,26.77,26.81,26.76,26.78,360225.0,21.2053,21.237,21.1973,21.2132,360225.0
2017-02-13 15:30:00,26.79,26.8,26.72,26.74,1336021.0,21.2211,21.229,21.1657,21.1815,1336021.0
2017-02-14 09:30:00,26.71,26.82,26.71,26.8,610251.0,21.1577,21.2449,21.1577,21.229,610251.0
2017-02-14 10:00:00,26.8,26.82,26.68,26.8,456980.0,21.229,21.2449,21.134,21.229,456980.0
2017-02-14 10:30:00,26.81,26.85,26.73,26.85,317559.0,21.237,21.2686,21.1736,21.2686,317559.0
2017-02-14 11:00:00,26.85,26.85,26.79,26.83,283076.0,21.2686,21.2686,21.2211,21.2528,283076.0
2017-02-14 11:30:00,26.84,26.86,26.76,26.79,333028.0,21.2607,21.2766,21.1973,21.2211,333028.0
2017-02-14 12:00:00,26.79,26.86,26.78,26.86,356302.0,21.2211,21.2766,21.2132,21.2766,356302.0
2017-02-14 12:30:00,26.85,27.17,26.84,27.12,1454785.0,21.2686,21.5221,21.2607,21.4825,1454785.0
2017-02-14 13:00:00,27.13,27.22,27.12,27.17,786277.0,21.4904,21.5617,21.4825,21.5221,786277.0
2017-02-14 13:30:00,27.17,27.17,27.08,27.14,404735.0,21.5221,21.5221,21.4508,21.4984,404735.0
2017-02-14 14:00:00,27.14,27.24,27.12,27.19,524911.0,21.4984,21.5776,21.4825,21.538,524911.0
2017-02-14 14:30:00,27.19,27.23,27.15,27.17,456745.0,21.538,21.5696,21.5063,21.5221,456745.0
2017-02-14 15:00:00,27.17,27.19,27.15,27.19,486211.0,21.5221,21.538,21.5063,21.538,486211.0
2017-02-14 15:30:00,27.19,27.24,27.17,27.24,1437054.0,21.538,21.5776,21.5221,21.5776,1437054.0
2017-02-15 09:30:00,27.15,27.37,27.14,27.29,821787.0,21.5063,21.6805,21.4984,21.6172,821787.0
2017-02-15 10:00:00,27.29,27.31,27.2,27.3,260061.0,21.6172,21.633,21.5459,21.6251,260061.0
2017-02-15 10:30:00,27.3,27.34,27.18,27.21,435776.0,21.6251,21.6568,21.53,21.5538,435776.0
2017-02-15 11:00:00,27.21,27.31,27.19,27.29,319825.0,21.5538,21.633,21.538,21.6172,319825.0
2017-02-15 11:30:00,27.28,27.29,27.14,27.19,325728.0,21.6093,21.6172,21.4984,21.538,325728.0
2017-02-15 12:00:00,27.2,27.25,27.19,27.22,217469.0,21.5459,21.5855,21.538,21.5617,217469.0
2017-02-15 12:30:00,27.23,27.26,27.2,27.25,181590.0,21.5696,21.5934,21.5459,21.5855,181590.0
2017-02-15 13:00:00,27.25,27.28,27.24,27.27,181624.0,21.5855,21.6093,21.5776,21.6013,181624.0
2017-02-15 13:30:00,27.27,27.3,27.27,27.27,356976.0,21.6013,21.6251,21.6013,21.6013,356976.0
2017-02-15 14:00:00,27.27,27.35,27.26,27.34,470885.0,21.6013,21.6647,21.5934,21.6568,470885.0
2017-02-15 14:30:00,27.34,27.43,27.33,27.43,599072.0,21.6568,21.7281,21.6489,21.7281,599072.0
2017-02-15 15:00:00,27.43,27.5,27.42,27.48,850393.0,21.7281,21.7835,21.7202,21.7677,850393.0
2017-02-15 15:30:00,27.48,27.49,27.32,27.34,1029701.0,21.7677,21.7756,21.6409,21.6568,1029701.0
2017-02-16 09:30:00,27.4,27.59,27.38,27.58,609073.0,21.7043,21.8548,21.6885,21.8469,609073.0
2017-02-16 10:00:00,27.58,27.88,27.56,27.87,1571219.0,21.8469,22.0845,21.8311,22.0766,1571219.0
2017-02-16 10:30:00,27.87,27.87,27.49,27.62,1347681.0,22.0766,22.0766,21.7756,21.8786,1347681.0
2017-02-16 11:00:00,27.62,27.64,27.43,27.6,598675.0,21.8786,21.8944,21.7281,21.8627,598675.0
2017-02-16 11:30:00,27.59,27.71,27.58,27.7,405500.0,21.8548,21.9499,21.8469,21.9419,405500.0
2017-02-16 12:00:00,27.7,27.72,27.63,27.71,340933.0,21.9419,21.9578,21.8865,21.9499,340933.0
2017-02-16 12:30:00,27.71,27.74,27.66,27.69,343235.0,21.9499,21.9736,21.9103,21.934,343235.0
2017-02-16 13:00:00,27.69,27.7,27.59,27.61,291820.0,21.934,21.9419,21.8548,21.8707,291820.0
2017-02-16 13:30:00,27.61,27.62,27.56,27.59,259915.0,21.8707,21.8786,21.8311,21.8548,259915.0
2017-02-16 14:00:00,27.6,27.62,27.54,27.58,306547.0,21.8627,21.8786,21.8152,21.8469,306547.0
2017-02-16 14:30:00,27.58,27.64,27.53,27.62,509615.0,21.8469,21.8944,21.8073,21.8786,509615.0
2017-02-16 15:00:00,27.62,27.69,27.61,27.67,462968.0,21.8786,21.934,21.8707,21.9182,462968.0
2017-02-16 15:30:00,27.67,27.72,27.63,27.71,1502824.0,21.9182,21.9578,21.8865,21.9499,1502824.0
2017-02-17 09:30:00,27.63,27.64,27.34,27.49,744225.0,21.8865,21.8944,21.6568,21.7756,744225.0
2017-02-17 10:00:00,27.48,27.55,27.47,27.5,399242.0,21.7677,21.8231,21.7598,21.7835,399242.0
2017-02-17 10:30:00,27.5,27.55,27.45,27.54,246925.0,21.7835,21.8231,21.7439,21.8152,246925.0
2017-02-17 11:00:00,27.54,27.62,27.52,27.59,212934.0,21.8152,21.8786,21.7994,21.8548,212934.0
2017-02-17 11:30:00,27.59,27.64,27.58,27.61,203172.0,21.8548,21.8944,21.8469,21.8707,203172.0
2017-02-17 12:00:00,27.61,27.65,27.58,27.59,199143.0,21.8707,21.9023,21.8469,21.8548,199143.0
2017-02-17 12:30:00,27.59,27.6,27.54,27.55,219417.0,21.8548,21.8627,21.8152,21.8231,219417.0
2017-02-17 13:00:00,27.55,27.57,27.51,27.55,142353.0,21.8231,21.839,21.7914,21.8231,142353.0
2017-02-17 13:30:00,27.56,27.6,27.55,27.57,114033.0,21.8311,21.8627,21.8231,21.839,114033.0
2017-02-17 14:00:00,27.58,27.63,27.57,27.63,136833.0,21.8469,21.8865,21.839,21.8865,136833.0
2017-02-17 14:30:00,27.63,27.64,27.61,27.63,170176.0,21.8865,21.8944,21.8707,21.8865,170176.0
2017-02-17 15:00:00,27.63,27.64,27.61,27.64,227209.0,21.8865,21.8944,21.8707,21.8944,227209.0
2017-02-17 15:30:00,27.64,27.67,27.61,27.65,616693.0,21.8944,21.9182,21.8707,21.9023,616693.0
2017-02-21 09:30:00,27.66,27.88,27.66,27.84,726449.0,21.9103,22.0845,21.9103,22.0528,726449.0
2017-02-21 10:00:00,27.84,27.89,27.82,27.85,509551.0,22.0528,22.0925,22.037,22.0608,509551.0
2017-02-21 10:30:00,27.85,27.86,27.8,27.82,312565.0,22.0608,22.0687,22.0212,22.037,312565.0
2017-02-21 11:00:00,27.83,27.88,27.7,27.73,288192.0,22.0449,22.0845,21.9419,21.9657,288192.0
2017-02-21 11:30:00,27.73,27.77,27.7,27.76,227825.0,21.9657,21.9974,21.9419,21.9895,227825.0
2017-02-21 12:00:00,27.77,27.81,27.75,27.79,275113.0,21.9974,22.0291,21.9816,22.0132,275113.0
2017-02-21 12:30:00,27.79,27.81,27.76,27.77,177270.0,22.0132,22.0291,21.9895,21.9974,177270.0
2017-02-21 13:00:00,27.77,27.81,27.74,27.76,312669.0,21.9974,22.0291,21.9736,21.9895,312669.0
2017-02-21 13:30:00,27.76,27.76,27.71,27.73,200926.0,21.9895,21.9895,21.9499,21.9657,200926.0
2017-02-21 14:00:00,27.74,27.76,27.71,27.76,246607.0,21.9736,21.9895,21.9499,21.9895,246607.0
2017-02-21 14:30:00,27.76,27.8,27.74,27.76,354496.0,21.9895,22.0212,21.9736,21.9895,354496.0
2017-02-21 15:00:00,27.76,27.78,27.73,27.77,434663.0,21.9895,22.0053,21.9657,21.9974,434663.0
2017-02-21 15:30:00,27.78,27.78,27.71,27.73,1057809.0,22.0053,22.0053,21.9499,21.9657,1057809.0
2017-02-22 09:30:00,27.61,27.76,27.59,27.72,425628.0,21.8707,21.9895,21.8548,21.9578,425628.0
2017-02-22 10:00:00,27.73,27.78,27.71,27.77,278843.0,21.9657,22.0053,21.9499,21.9974,278843.0
2017-02-22 10:30:00,27.77,27.84,27.76,27.81,505309.0,21.9974,22.0528,21.9895,22.0291,505309.0
2017-02-22 11:00:00,27.8,27.81,27.73,27.74,396921.0,22.0212,22.0291,21.9657,21.9736,396921.0
2017-02-22 11:30:00,27.73,27.75,27.68,27.68,117005.0,21.9657,21.9816,21.9261,21.9261,117005.0
2017-02-22 12:00:00,27.68,27.74,27.66,27.72,206173.0,21.9261,21.9736,21.9103,21.9578,206173.0
2017-02-22 12:30:00,27.73,27.75,27.71,27.75,126701.0,21.9657,21.9816,21.9499,21.9816,126701.0
2017-02-22 13:00:00,27.75,27.78,27.73,27.76,168397.0,21.9816,22.0053,21.9657,21.9895,168397.0
2017-02-22 13:30:00,27.75,27.79,27.74,27.78,99361.0,21.9816,22.0132,21.9736,22.0053,99361.0
2017-02-22 14:00:00,27.78,27.79,27.7,27.74,236927.0,22.0053,22.0132,21.9419,21.9736,236927.0
2017-02-22 14:30:00,27.73,27.74,27.69,27.71,185325.0,21.9657,21.9736,21.934,21.9499,185325.0
2017-02-22 15:00:00,27.71,27.77,27.7,27.77,232499.0,21.9499,21.9974,21.9419,21.9974,232499.0
2017-02-22 15:30:00,27.77,27.78,27.74,27.74,730659.0,21.9974,22.0053,21.9736,21.9736,730659.0
2017-02-23 09:30:00,27.74,27.83,27.66,27.69,272507.0,21.9736,22.0449,21.9103,21.934,272507.0
2017-02-23 10:00:00,27.69,27.7,27.56,27.58,273993.0,21.934,21.9419,21.8311,21.8469,273993.0
2017-02-23 10:30:00,27.58,27.61,27.54,27.6,271433.0,21.8469,21.8707,21.8152,21.8627,271433.0
2017-02-23 11:00:00,27.6,27.63,27.47,27.49,499179.0,21.8627,21.8865,21.7598,21.7756,499179.0
2017-02-23 11:30:00,27.5,27.58,27.49,27.55,337719.0,21.7835,21.8469,21.7756,21.8231,337719.0
2017-02-23 12:00:00,27.55,27.71,27.52,27.7,331572.0,21.8231,21.9499,21.7994,21.9419,331572.0
2017-02-23 12:30:00,27.69,27.78,27.69,27.73,276569.0,21.934,22.0053,21.934,21.9657,276569.0
2017-02-23 13:00:00,27.73,27.74,27.61,27.62,253504.0,21.9657,21.9736,21.8707,21.8786,253504.0
2017-02-23 13:30:00,27.62,27.66,27.6,27.64,240020.0,21.8786,21.9103,21.8627,21.8944,240020.0
2017-02-23 14:00:00,27.64,27.65,27.59,27.6,331900.0,21.8944,21.9023,21.8548,21.8627,331900.0
2017-02-23 14:30:00,27.6,27.62,27.57,27.6,307559.0,21.8627,21.8786,21.839,21.8627,307559.0
2017-02-23 15:00:00,27.59,27.62,27.57,27.59,267812.0,21.8548,21.8786,21.839,21.8548,267812.0
2017-02-23 15:30:00,27.59,27.59,27.55,27.57,660441.0,21.8548,21.8548,21.8231,21.839,660441.0
2017-02-24 09:30:00,27.27,27.5,27.12,27.48,625619.0,21.7221,21.9053,21.6026,21.8894,625619.0
2017-02-24 10:00:00,27.5,27.51,27.36,27.49,360817.0,21.9053,21.9133,21.7938,21.8973,360817.0
2017-02-24 10:30:00,27.49,27.52,27.45,27.49,256471.0,21.8973,21.9212,21.8655,21.8973,256471.0
2017-02-24 11:00:00,27.49,27.62,27.49,27.59,398839.0,21.8973,22.0009,21.8973,21.977,398839.0
2017-02-24 11:30:00,27.59,27.65,27.56,27.57,283724.0,21.977,22.0248,21.9531,21.961,283724.0
2017-02-24 12:00:00,27.57,27.62,27.55,27.61,182752.0,21.961,22.0009,21.9451,21.9929,182752.0
2017-02-24 12:30:00,27.61,27.65,27.57,27.64,262923.0,21.9929,22.0248,21.961,22.0168,262923.0
2017-02-24 13:00:00,27.63,27.64,27.56,27.58,163602.0,22.0088,22.0168,21.9531,21.969,163602.0
2017-02-24 13:30:00,27.58,27.66,27.57,27.65,192208.0,21.969,22.0327,21.961,22.0248,192208.0
2017-02-24 14:00:00,27.66,27.69,27.61,27.69,266871.0,22.0327,22.0566,21.9929,22.0566,266871.0
2017-02-24 14:30:00,27.69,27.7,27.63,27.68,339453.0,22.0566,22.0646,22.0088,22.0487,339453.0
2017-02-24 15:00:00,27.68,27.72,27.66,27.69,384935.0,22.0487,22.0805,22.0327,22.0566,384935.0
2017-02-24 15:30:00,27.7,27.74,27.68,27.72,931692.0,22.0646,22.0965,22.0487,22.0805,931692.0
2017-02-27 09:30:00,27.57,27.74,27.56,27.71,585157.0,21.961,22.0965,21.9531,22.0726,585157.0
2017-02-27 10:00:00,27.71,27.71,27.55,27.61,318079.0,22.0726,22.0726,21.9451,21.9929,318079.0
2017-02-27 10:30:00,27.61,27.63,27.48,27.49,450673.0,21.9929,22.0088,21.8894,21.8973,450673.0
2017-02-27 11:00:00,27.49,27.54,27.47,27.53,382158.0,21.8973,21.9371,21.8814,21.9292,382158.0
2017-02-27 11:30:00,27.52,27.52,27.41,27.41,399945.0,21.9212,21.9212,21.8336,21.8336,399945.0
2017-02-27 12:00:00,27.41,27.49,27.41,27.46,315054.0,21.8336,21.8973,21.8336,21.8734,315054.0
2017-02-27 12:30:00,27.46,27.49,27.43,27.48,209864.0,21.8734,21.8973,21.8495,21.8894,209864.0
2017-02-27 13:00:00,27.48,27.56,27.47,27.55,220184.0,21.8894,21.9531,21.8814,21.9451,220184.0
2017-02-27 13:30:00,27.55,27.56,27.53,27.54,172951.0,21.9451,21.9531,21.9292,21.9371,172951.0
2017-02-27 14:00:00,27.55,27.62,27.53,27.61,202592.0,21.9451,22.0009,21.9292,21.9929,202592.0
2017-02-27 14:30:00,27.62,27.62,27.56,27.58,311770.0,22.0009,22.0009,21.9531,21.969,311770.0
2017-02-27 15:00:00,27.59,27.66,27.58,27.66,345095.0,21.977,22.0327,21.969,22.0327,345095.0
2017-02-27 15:30:00,27.65,27.66,27.59,27.64,710361.0,22.0248,22.0327,21.977,22.0168,710361.0
2017-02-28 09:30:00,27.55,27.67,27.5,27.61,531224.0,21.9451,22.0407,21.9053,21.9929,531224.0
2017-02-28 10:00:00,27.61,27.66,27.57,27.58,328837.0,21.9929,22.0327,21.961,21.969,328837.0
2017-02-28 10:30:00,27.58,27.6,27.52,27.57,229918.0,21.969,21.9849,21.9212,21.961,229918.0
2017-02-28 11:00:00,27.58,27.64,27.56,27.63,176327.0,21.969,22.0168,21.9531,22.0088,176327.0
2017-02-28 11:30:00,27.62,27.64,27.56,27.6,192367.0,22.0009,22.0168,21.9531,21.9849,192367.0
2017-02-28 12:00:00,27.6,27.6,27.41,27.43,340527.0,21.9849,21.9849,21.8336,21.8495,340527.0
2017-02-28 12:30:00,27.43,27.5,27.39,27.5,297052.0,21.8495,21.9053,21.8177,21.9053,297052.0
2017-02-28 13:00:00,27.5,27.53,27.49,27.53,177433.0,21.9053,21.9292,21.8973,21.9292,177433.0
2017-02-28 13:30:00,27.53,27.59,27.52,27.58,236057.0,21.9292,21.977,21.9212,21.969,236057.0
2017-02-28 14:00:00,27.58,27.59,27.43,27.45,258053.0,21.969,21.977,21.8495,21.8655,258053.0
2017-02-28 14:30:00,27.45,27.49,27.42,27.49,312986.0,21.8655,21.8973,21.8416,21.8973,312986.0
2017-02-28 15:00:00,27.48,27.51,27.47,27.5,312600.0,21.8894,21.9133,21.8814,21.9053,312600.0
2017-02-28 15:30:00,27.5,27.62,27.49,27.61,1439395.0,21.9053,22.0009,21.8973,21.9929,1439395.0
2017-03-01 09:30:00,27.86,27.99,27.85,27.98,676162.0,22.192,22.2956,22.1841,22.2876,676162.0
2017-03-01 10:00:00,27.99,28.25,27.98,28.21,1119931.0,22.2956,22.5027,22.2876,22.4708,1119931.0
2017-03-01 10:30:00,28.21,28.25,28.13,28.24,604489.0,22.4708,22.5027,22.4071,22.4947,604489.0
2017-03-01 11:00:00,28.24,28.25,28.16,28.23,520790.0,22.4947,22.5027,22.431,22.4868,520790.0
2017-03-01 11:30:00,28.23,28.29,28.21,28.28,375250.0,22.4868,22.5346,22.4708,22.5266,375250.0
2017-03-01 12:00:00,28.28,28.36,28.27,28.35,454153.0,22.5266,22.5903,22.5186,22.5824,454153.0
2017-03-01 12:30:00,28.34,28.36,28.15,28.22,589927.0,22.5744,22.5903,22.423,22.4788,589927.0
2017-03-01 13:00:00,28.22,28.28,28.22,28.24,268904.0,22.4788,22.5266,22.4788,22.4947,268904.0
2017-03-01 13:30:00,28.24,28.28,28.21,28.24,291000.0,22.4947,22.5266,22.4708,22.4947,291000.0
2017-03-01 14:00:00,28.24,28.29,28.18,28.28,299345.0,22.4947,22.5346,22.4469,22.5266,299345.0
2017-03-01 14:30:00,28.28,28.31,28.25,28.3,421066.0,22.5266,22.5505,22.5027,22.5425,421066.0
2017-03-01 15:00:00,28.3,28.3,28.24,28.24,356513.0,22.5425,22.5425,22.4947,22.4947,356513.0
2017-03-01 15:30:00,28.25,28.26,28.18,28.19,869830.0,22.5027,22.5107,22.4469,22.4549,869830.0
2017-03-02 09:30:00,28.12,28.17,27.99,28.12,473611.0,22.3991,22.439,22.2956,22.3991,473611.0
2017-03-02 10:00:00,28.11,28.12,28.01,28.03,278351.0,22.3912,22.3991,22.3115,22.3275,278351.0
2017-03-02 10:30:00,28.02,28.04,27.94,27.94,368696.0,22.3195,22.3354,22.2558,22.2558,368696.0
2017-03-02 11:00:00,27.95,28.0,27.89,27.95,431614.0,22.2637,22.3036,22.2159,22.2637,431614.0
2017-03-02 11:30:00,27.95,28.03,27.9,28.02,202804.0,22.2637,22.3275,22.2239,22.3195,202804.0
2017-03-02 12:00:00,28.03,28.05,27.99,28.01,168110.0,22.3275,22.3434,22.2956,22.3115,168110.0
2017-03-02 12:30:00,28.0,28.04,27.96,27.99,181390.0,22.3036,22.3354,22.2717,22.2956,181390.0
2017-03-02 13:00:00,27.99,28.04,27.96,28.04,158153.0,22.2956,22.3354,22.2717,22.3354,158153.0
2017-03-02 13:30:00,28.03,28.04,27.99,28.0,207057.0,22.3275,22.3354,22.2956,22.3036,207057.0
2017-03-02 14:00:00,28.01,28.04,27.97,28.02,252362.0,22.3115,22.3354,22.2797,22.3195,252362.0
2017-03-02 14:30:00,28.02,28.06,28.0,28.01,254825.0,22.3195,22.3514,22.3036,22.3115,254825.0
2017-03-02 15:00:00,28.01,28.01,27.91,27.96,343827.0,22.3115,22.3115,22.2319,22.2717,343827.0
2017-03-02 15:30:00,27.95,27.96,27.87,27.88,859964.0,22.2637,22.2717,22.2,22.208,859964.0
2017-03-03 09:30:00,27.8,28.02,27.8,27.86,386490.0,22.1443,22.3195,22.1443,22.192,386490.0
2017-03-03 10:00:00,27.85,27.93,27.77,27.81,422053.0,22.1841,22.2478,22.1204,22.1522,422053.0
2017-03-03 10:30:00,27.82,27.93,27.79,27.88,460676.0,22.1602,22.2478,22.1363,22.208,460676.0
2017-03-03 11:00:00,27.88,27.88,27.82,27.82,331167.0,22.208,22.208,22.1602,22.1602,331167.0
2017-03-03 11:30:00,27.82,27.84,27.8,27.83,442933.0,22.1602,22.1761,22.1443,22.1681,442933.0
2017-03-03 12:00:00,27.83,27.87,27.8,27.84,214270.0,22.1681,22.2,22.1443,22.1761,214270.0
2017-03-03 12:30:00,27.83,27.9,27.83,27.88,197069.0,22.1681,22.2239,22.1681,22.208,197069.0
2017-03-03 13:00:00,27.88,27.91,27.82,27.86,208317.0,22.208,22.2319,22.1602,22.192,208317.0
2017-03-03 13:30:00,27.86,27.89,27.84,27.87,145240.0,22.192,22.2159,22.1761,22.2,145240.0
2017-03-03 14:00:00,27.86,27.89,27.84,27.86,299625.0,22.192,22.2159,22.1761,22.192,299625.0
2017-03-03 14:30:00,27.86,27.9,27.86,27.89,145092.0,22.192,22.2239,22.192,22.2159,145092.0
2017-03-03 15:00:00,27.89,27.9,27.87,27.9,217034.0,22.2159,22.2239,22.2,22.2239,217034.0
2017-03-03 15:30:00,27.9,27.91,27.85,27.89,719830.0,22.2239,22.2319,22.1841,22.2159,719830.0
2017-03-06 09:30:00,27.74,27.79,27.68,27.74,498659.0,22.0965,22.1363,22.0487,22.0965,498659.0
2017-03-06 10:00:00,27.74,27.75,27.63,27.75,381489.0,22.0965,22.1044,22.0088,22.1044,381489.0
2017-03-06 10:30:00,27.74,27.75,27.61,27.66,392519.0,22.0965,22.1044,21.9929,22.0327,392519.0
2017-03-06 11:00:00,27.66,27.72,27.63,27.69,223374.0,22.0327,22.0805,22.0088,22.0566,223374.0
2017-03-06 11:30:00,27.69,27.72,27.65,27.67,200358.0,22.0566,22.0805,22.0248,22.0407,200358.0
2017-03-06 12:00:00,27.67,27.71,27.67,27.7,148193.0,22.0407,22.0726,22.0407,22.0646,148193.0
2017-03-06 12:30:00,27.7,27.72,27.69,27.72,159015.0,22.0646,22.0805,22.0566,22.0805,159015.0
2017-03-06 13:00:00,27.72,27.79,27.7,27.78,318993.0,22.0805,22.1363,22.0646,22.1283,318993.0
2017-03-06 13:30:00,27.77,27.8,27.73,27.73,147588.0,22.1204,22.1443,22.0885,22.0885,147588.0
2017-03-06 14:00:00,27.73,27.8,27.72,27.77,188793.0,22.0885,22.1443,22.0805,22.1204,188793.0
2017-03-06 14:30:00,27.77,27.79,27.71,27.73,410780.0,22.1204,22.1363,22.0726,22.0885,410780.0
2017-03-06 15:00:00,27.73,27.74,27.7,27.7,481468.0,22.0885,22.0965,22.0646,22.0646,481468.0
2017-03-06 15:30:00,27.71,27.78,27.69,27.73,693096.0,22.0726,22.1283,22.0566,22.0885,693096.0
2017-03-07 09:30:00,27.75,27.81,27.65,27.74,308690.0,22.1044,22.1522,22.0248,22.0965,308690.0
2017-03-07 10:00:00,27.74,27.82,27.67,27.76,288455.0,22.0965,22.1602,22.0407,22.1124,288455.0
2017-03-07 10:30:00,27.77,27.84,27.75,27.84,219736.0,22.1204,22.1761,22.1044,22.1761,219736.0
2017-03-07 11:00:00,27.84,27.84,27.74,27.74,185865.0,22.1761,22.1761,22.0965,22.0965,185865.0
2017-03-07 11:30:00,27.74,27.78,27.73,27.76,184302.0,22.0965,22.1283,22.0885,22.1124,184302.0
2017-03-07 12:00:00,27.75,27.78,27.73,27.75,195650.0,22.1044,22.1283,22.0885,22.1044,195650.0
2017-03-07 12:30:00,27.75,27.75,27.7,27.75,169937.0,22.1044,22.1044,22.0646,22.1044,169937.0
2017-03-07 13:00:00,27.74,27.78,27.71,27.74,156411.0,22.0965,22.1283,22.0726,22.0965,156411.0
2017-03-07 13:30:00,27.75,27.75,27.69,27.71,139134.0,22.1044,22.1044,22.0566,22.0726,139134.0
2017-03-07 14:00:00,27.71,27.73,27.69,27.7,168303.0,22.0726,22.0885,22.0566,22.0646,168303.0
2017-03-07 14:30:00,27.69,27.77,27.68,27.77,217556.0,22.0566,22.1204,22.0487,22.1204,217556.0
2017-03-07 15:00:00,27.76,27.8,27.74,27.77,369169.0,22.1124,22.1443,22.0965,22.1204,369169.0
2017-03-07 15:30:00,27.77,27.78,27.7,27.72,970562.0,22.1204,22.1283,22.0646,22.0805,970562.0
2017-03-08 09:30:00,27.81,27.87,27.72,27.86,438119.0,22.1522,22.2,22.0805,22.192,438119.0
2017-03-08 10:00:00,27.86,27.88,27.79,27.87,287996.0,22.192,22.208,22.1363,22.2,287996.0
2017-03-08 10:30:00,27.88,27.88,27.81,27.82,237666.0,22.208,22.208,22.1522,22.1602,237666.0
2017-03-08 11:00:00,27.82,27.83,27.76,27.79,383404.0,22.1602,22.1681,22.1124,22.1363,383404.0
2017-03-08 11:30:00,27.79,27.79,27.67,27.69,260470.0,22.1363,22.1363,22.0407,22.0566,260470.0
2017-03-08 12:00:00,27.69,27.69,27.64,27.69,335184.0,22.0566,22.0566,22.0168,22.0566,335184.0
2017-03-08 12:30:00,27.68,27.71,27.66,27.68,144764.0,22.0487,22.0726,22.0327,22.0487,144764.0
2017-03-08 13:00:00,27.68,27.75,27.67,27.72,120435.0,22.0487,22.1044,22.0407,22.0805,120435.0
2017-03-08 13:30:00,27.73,27.75,27.71,27.71,153173.0,22.0885,22.1044,22.0726,22.0726,153173.0
2017-03-08 14:00:00,27.71,27.74,27.67,27.69,250029.0,22.0726,22.0965,22.0407,22.0566,250029.0
2017-03-08 14:30:00,27.69,27.71,27.67,27.67,181693.0,22.0566,22.0726,22.0407,22.0407,181693.0
2017-03-08 15:00:00,27.67,27.7,27.63,27.64,516407.0,22.0407,22.0646,22.0088,22.0168,516407.0
2017-03-08 15:30:00,27.64,27.65,27.56,27.62,828738.0,22.0168,22.0248,21.9531,22.0009,828738.0
2017-03-09 09:30:00,27.66,27.73,27.59,27.68,311842.0,22.0327,22.0885,21.977,22.0487,311842.0
2017-03-09 10:00:00,27.67,27.72,27.63,27.64,199011.0,22.0407,22.0805,22.0088,22.0168,199011.0
2017-03-09 10:30:00,27.64,27.66,27.58,27.64,318864.0,22.0168,22.0327,21.969,22.0168,318864.0
2017-03-09 11:00:00,27.65,27.66,27.59,27.65,307833.0,22.0248,22.0327,21.977,22.0248,307833.0
2017-03-09 11:30:00,27.64,27.68,27.61,27.62,205380.0,22.0168,22.0487,21.9929,22.0009,205380.0
2017-03-09 12:00:00,27.62,27.66,27.61,27.63,200391.0,22.0009,22.0327,21.9929,22.0088,200391.0
2017-03-09 12:30:00,27.63,27.66,27.58,27.64,236307.0,22.0088,22.0327,21.969,22.0168,236307.0
2017-03-09 13:00:00,27.65,27.69,27.62,27.63,194677.0,22.0248,22.0566,22.0009,22.0088,194677.0
2017-03-09 13:30:00,27.62,27.64,27.58,27.63,164945.0,22.0009,22.0168,21.969,22.0088,164945.0
2017-03-09 14:00:00,27.62,27.63,27.51,27.56,343640.0,22.0009,22.0088,21.9133,21.9531,343640.0
2017-03-09 14:30:00,27.55,27.56,27.52,27.53,239099.0,21.9451,21.9531,21.9212,21.9292,239099.0
2017-03-09 15:00:00,27.54,27.63,27.53,27.61,349189.0,21.9371,22.0088,21.9292,21.9929,349189.0
2017-03-09 15:30:00,27.61,27.64,27.56,27.58,642353.0,21.9929,22.0168,21.9531,21.969,642353.0
2017-03-10 09:30:00,27.59,27.79,27.59,27.78,888311.0,21.977,22.1363,21.977,22.1283,888311.0
2017-03-10 10:00:00,27.78,27.8,27.67,27.67,308115.0,22.1283,22.1443,22.0407,22.0407,308115.0
2017-03-10 10:30:00,27.67,27.67,27.56,27.62,228370.0,22.0407,22.0407,21.9531,22.0009,228370.0
2017-03-10 11:00:00,27.62,27.63,27.53,27.55,318797.0,22.0009,22.0088,21.9292,21.9451,318797.0
2017-03-10 11:30:00,27.55,27.6,27.54,27.56,220109.0,21.9451,21.9849,21.9371,21.9531,220109.0
2017-03-10 12:00:00,27.56,27.61,27.56,27.59,197383.0,21.9531,21.9929,21.9531,21.977,197383.0
2017-03-10 12:30:00,27.6,27.6,27.52,27.58,136713.0,21.9849,21.9849,21.9212,21.969,136713.0
2017-03-10 13:00:00,27.58,27.59,27.51,27.54,158923.0,21.969,21.977,21.9133,21.9371,158923.0
2017-03-10 13:30:00,27.55,27.6,27.52,27.59,163818.0,21.9451,21.9849,21.9212,21.977,163818.0
2017-03-10 14:00:00,27.6,27.6,27.56,27.59,204833.0,21.9849,21.9849,21.9531,21.977,204833.0
2017-03-10 14:30:00,27.59,27.63,27.57,27.58,301464.0,21.977,22.0088,21.961,21.969,301464.0
2017-03-10 15:00:00,27.58,27.59,27.52,27.57,421097.0,21.969,21.977,21.9212,21.961,421097.0
2017-03-10 15:30:00,27.57,27.59,27.52,27.57,893701.0,21.961,21.977,21.9212,21.961,893701.0
2017-03-13 09:30:00,27.59,27.74,27.58,27.68,393434.0,21.977,22.0965,21.969,22.0487,393434.0
2017-03-13 10:00:00,27.69,27.72,27.61,27.66,304445.0,22.0566,22.0805,21.9929,22.0327,304445.0
2017-03-13 10:30:00,27.66,27.75,27.66,27.71,225181.0,22.0327,22.1044,22.0327,22.0726,225181.0
2017-03-13 11:00:00,27.7,27.71,27.57,27.58,258791.0,22.0646,22.0726,21.961,21.969,258791.0
2017-03-13 11:30:00,27.58,27.69,27.55,27.68,236569.0,21.969,22.0566,21.9451,22.0487,236569.0
2017-03-13 12:00:00,27.68,27.69,27.62,27.64,119432.0,22.0487,22.0566,22.0009,22.0168,119432.0
2017-03-13 12:30:00,27.64,27.68,27.63,27.66,138053.0,22.0168,22.0487,22.0088,22.0327,138053.0
2017-03-13 13:00:00,27.66,27.7,27.63,27.66,139035.0,22.0327,22.0646,22.0088,22.0327,139035.0
2017-03-13 13:30:00,27.65,27.68,27.63,27.64,216747.0,22.0248,22.0487,22.0088,22.0168,216747.0
2017-03-13 14:00:00,27.64,27.68,27.63,27.68,195095.0,22.0168,22.0487,22.0088,22.0487,195095.0
2017-03-13 14:30:00,27.68,27.68,27.65,27.65,147809.0,22.0487,22.0487,22.0248,22.0248,147809.0
2017-03-13 15:00:00,27.66,27.69,27.65,27.68,218706.0,22.0327,22.0566,22.0248,22.0487,218706.0
2017-03-13 15:30:00,27.68,27.72,27.67,27.71,581464.0,22.0487,22.0805,22.0407,22.0726,581464.0
2017-03-14 09:30:00,27.22,27.23,27.0,27.1,959360.0,21.6822,21.6902,21.507,21.5867,959360.0
2017-03-14 10:00:00,27.1,27.1,26.85,26.86,835831.0,21.5867,21.5867,21.3875,21.3955,835831.0
2017-03-14 10:30:00,26.86,27.0,26.8,27.0,751189.0,21.3955,21.507,21.3477,21.507,751189.0
2017-03-14 11:00:00,27.0,27.03,26.95,27.0,435905.0,21.507,21.5309,21.4672,21.507,435905.0
2017-03-14 11:30:00,27.0,27.1,26.99,27.02,404567.0,21.507,21.5867,21.499,21.5229,404567.0
2017-03-14 12:00:00,27.03,27.06,26.93,27.0,427772.0,21.5309,21.5548,21.4512,21.507,427772.0
2017-03-14 12:30:00,27.0,27.0,26.93,26.94,230521.0,21.507,21.507,21.4512,21.4592,230521.0
2017-03-14 13:00:00,26.95,27.0,26.92,26.92,448078.0,21.4672,21.507,21.4433,21.4433,448078.0
2017-03-14 13:30:00,26.93,26.96,26.91,26.92,299986.0,21.4512,21.4751,21.4353,21.4433,299986.0
2017-03-14 14:00:00,26.92,26.95,26.91,26.94,202490.0,21.4433,21.4672,21.4353,21.4592,202490.0
2017-03-14 14:30:00,26.94,26.96,26.91,26.94,274921.0,21.4592,21.4751,21.4353,21.4592,274921.0
2017-03-14 15:00:00,26.94,26.94,26.9,26.91,408128.0,21.4592,21.4592,21.4274,21.4353,408128.0
2017-03-14 15:30:00,26.91,26.93,26.82,26.84,1998123.0,21.4353,21.4512,21.3636,21.3796,1998123.0
2017-03-15 09:30:00,27.0,27.14,26.97,27.08,572418.0,21.507,21.6185,21.4831,21.5707,572418.0
2017-03-15 10:00:00,27.08,27.2,27.02,27.17,348476.0,21.5707,21.6663,21.5229,21.6424,348476.0
2017-03-15 10:30:00,27.17,27.19,27.12,27.19,225965.0,21.6424,21.6584,21.6026,21.6584,225965.0
2017-03-15 11:00:00,27.19,27.23,27.16,27.18,214682.0,21.6584,21.6902,21.6345,21.6504,214682.0
2017-03-15 11:30:00,27.18,27.19,27.11,27.13,187752.0,21.6504,21.6584,21.5946,21.6106,187752.0
2017-03-15 12:00:00,27.12,27.2,27.12,27.19,184950.0,21.6026,21.6663,21.6026,21.6584,184950.0
2017-03-15 12:30:00,27.19,27.25,27.17,27.21,211600.0,21.6584,21.7061,21.6424,21.6743,211600.0
2017-03-15 13:00:00,27.21,27.22,27.14,27.15,161774.0,21.6743,21.6822,21.6185,21.6265,161774.0
2017-03-15 13:30:00,27.14,27.15,27.09,27.12,219630.0,21.6185,21.6265,21.5787,21.6026,219630.0
2017-03-15 14:00:00,27.12,27.32,27.12,27.27,874271.0,21.6026,21.7619,21.6026,21.7221,874271.0
2017-03-15 14:30:00,27.26,27.33,27.21,27.29,424453.0,21.7141,21.7699,21.6743,21.738,424453.0
2017-03-15 15:00:00,27.29,27.33,27.25,27.33,405152.0,21.738,21.7699,21.7061,21.7699,405152.0
2017-03-15 15:30:00,27.33,27.41,27.22,27.23,1373813.0,21.7699,21.8336,21.6822,21.6902,1373813.0
2017-03-16 09:30:00,27.42,27.45,27.28,27.33,378175.0,21.8416,21.8655,21.73,21.7699,378175.0
2017-03-16 10:00:00,27.34,27.37,27.25,27.36,383131.0,21.7778,21.8017,21.7061,21.7938,383131.0
2017-03-16 10:30:00,27.36,27.49,27.35,27.49,511701.0,21.7938,21.8973,21.7858,21.8973,511701.0
2017-03-16 11:00:00,27.49,27.49,27.33,27.35,360295.0,21.8973,21.8973,21.7699,21.7858,360295.0
2017-03-16 11:30:00,27.35,27.38,27.33,27.37,192804.0,21.7858,21.8097,21.7699,21.8017,192804.0
2017-03-16 12:00:00,27.37,27.39,27.34,27.37,155146.0,21.8017,21.8177,21.7778,21.8017,155146.0
2017-03-16 12:30:00,27.38,27.4,27.35,27.35,144109.0,21.8097,21.8256,21.7858,21.7858,144109.0
2017-03-16 13:00:00,27.35,27.38,27.33,27.35,149118.0,21.7858,21.8097,21.7699,21.7858,149118.0
2017-03-16 13:30:00,27.34,27.41,27.34,27.39,211719.0,21.7778,21.8336,21.7778,21.8177,211719.0
2017-03-16 14:00:00,27.39,27.42,27.38,27.42,146811.0,21.8177,21.8416,21.8097,21.8416,146811.0
2017-03-16 14:30:00,27.42,27.42,27.32,27.33,174744.0,21.8416,21.8416,21.7619,21.7699,174744.0
2017-03-16 15:00:00,27.33,27.35,27.28,27.28,283193.0,21.7699,21.7858,21.73,21.73,283193.0
2017-03-16 15:30:00,27.28,27.31,27.24,27.29,1030419.0,21.73,21.7539,21.6982,21.738,1030419.0
2017-03-17 09:30:00,27.3,27.31,27.23,27.27,1162621.0,21.746,21.7539,21.6902,21.7221,1162621.0
2017-03-17 10:00:00,27.28,27.31,27.23,27.23,270583.0,21.73,21.7539,21.6902,21.6902,270583.0
2017-03-17 10:30:00,27.24,27.29,27.23,27.25,190771.0,21.6982,21.738,21.6902,21.7061,190771.0
2017-03-17 11:00:00,27.24,27.3,27.21,27.21,324685.0,21.6982,21.746,21.6743,21.6743,324685.0
2017-03-17 11:30:00,27.21,27.25,27.17,27.25,185562.0,21.6743,21.7061,21.6424,21.7061,185562.0
2017-03-17 12:00:00,27.25,27.26,27.23,27.24,253647.0,21.7061,21.7141,21.6902,21.6982,253647.0
2017-03-17 12:30:00,27.24,27.26,27.23,27.25,228883.0,21.6982,21.7141,21.6902,21.7061,228883.0
2017-03-17 13:00:00,27.25,27.25,27.22,27.25,126031.0,21.7061,21.7061,21.6822,21.7061,126031.0
2017-03-17 13:30:00,27.24,27.26,27.2,27.2,549160.0,21.6982,21.7141,21.6663,21.6663,549160.0
2017-03-17 14:00:00,27.21,27.26,27.2,27.24,313690.0,21.6743,21.7141,21.6663,21.6982,313690.0
2017-03-17 14:30:00,27.24,27.28,27.23,27.25,231562.0,21.6982,21.73,21.6902,21.7061,231562.0
2017-03-17 15:00:00,27.25,27.27,27.2,27.21,215339.0,21.7061,21.7221,21.6663,21.6743,215339.0
2017-03-17 15:30:00,27.21,27.29,27.19,27.24,1207774.0,21.6743,21.738,21.6584,21.6982,1207774.0
2017-03-20 09:30:00,27.31,27.45,27.25,27.41,377524.0,21.7539,21.8655,21.7061,21.8336,377524.0
2017-03-20 10:00:00,27.41,27.54,27.4,27.5,273223.0,21.8336,21.9371,21.8256,21.9053,273223.0
2017-03-20 10:30:00,27.49,27.5,27.34,27.4,306081.0,21.8973,21.9053,21.7778,21.8256,306081.0
2017-03-20 11:00:00,27.4,27.48,27.37,27.45,205968.0,21.8256,21.8894,21.8017,21.8655,205968.0
2017-03-20 11:30:00,27.45,27.5,27.44,27.49,133921.0,21.8655,21.9053,21.8575,21.8973,133921.0
2017-03-20 12:00:00,27.49,27.5,27.39,27.39,152893.0,21.8973,21.9053,21.8177,21.8177,152893.0
2017-03-20 12:30:00,27.39,27.44,27.36,27.43,140250.0,21.8177,21.8575,21.7938,21.8495,140250.0
2017-03-20 13:00:00,27.43,27.43,27.39,27.42,107046.0,21.8495,21.8495,21.8177,21.8416,107046.0
2017-03-20 13:30:00,27.41,27.43,27.32,27.36,172115.0,21.8336,21.8495,21.7619,21.7938,172115.0
2017-03-20 14:00:00,27.36,27.38,27.34,27.38,200180.0,21.7938,21.8097,21.7778,21.8097,200180.0
2017-03-20 14:30:00,27.37,27.38,27.3,27.32,193133.0,21.8017,21.8097,21.746,21.7619,193133.0
2017-03-20 15:00:00,27.32,27.35,27.3,27.34,385285.0,21.7619,21.7858,21.746,21.7778,385285.0
2017-03-20 15:30:00,27.34,27.34,27.28,27.3,1252570.0,21.7778,21.7778,21.73,21.746,1252570.0
2017-03-21 09:30:00,27.41,27.68,27.37,27.37,442225.0,21.8336,22.0487,21.8017,21.8017,442225.0
2017-03-21 10:00:00,27.37,27.39,27.21,27.22,343512.0,21.8017,21.8177,21.6743,21.6822,343512.0
2017-03-21 10:30:00,27.23,27.23,27.08,27.11,358838.0,21.6902,21.6902,21.5707,21.5946,358838.0
2017-03-21 11:00:00,27.11,27.11,26.92,27.01,475668.0,21.5946,21.5946,21.4433,21.515,475668.0
2017-03-21 11:30:00,27.0,27.07,26.94,27.06,353905.0,21.507,21.5628,21.4592,21.5548,353905.0
2017-03-21 12:00:00,27.06,27.1,26.96,27.0,259020.0,21.5548,21.5867,21.4751,21.507,259020.0
2017-03-21 12:30:00,27.0,27.03,26.91,26.94,186058.0,21.507,21.5309,21.4353,21.4592,186058.0
2017-03-21 13:00:00,26.94,26.96,26.85,26.93,285770.0,21.4592,21.4751,21.3875,21.4512,285770.0
2017-03-21 13:30:00,26.93,26.96,26.84,26.85,198181.0,21.4512,21.4751,21.3796,21.3875,198181.0
2017-03-21 14:00:00,26.84,27.0,26.84,26.98,333242.0,21.3796,21.507,21.3796,21.4911,333242.0
2017-03-21 14:30:00,26.98,27.03,26.92,26.98,327351.0,21.4911,21.5309,21.4433,21.4911,327351.0
2017-03-21 15:00:00,26.98,27.01,26.93,26.96,548444.0,21.4911,21.515,21.4512,21.4751,548444.0
2017-03-21 15:30:00,26.96,26.97,26.79,26.87,1376805.0,21.4751,21.4831,21.3397,21.4035,1376805.0
2017-03-22 09:30:00,26.87,27.09,26.87,26.98,647615.0,21.4035,21.5787,21.4035,21.4911,647615.0
2017-03-22 10:00:00,26.99,27.08,26.95,27.07,370687.0,21.499,21.5707,21.4672,21.5628,370687.0
2017-03-22 10:30:00,27.06,27.18,26.99,27.18,431937.0,21.5548,21.6504,21.499,21.6504,431937.0
2017-03-22 11:00:00,27.17,27.24,27.11,27.21,362748.0,21.6424,21.6982,21.5946,21.6743,362748.0
2017-03-22 11:30:00,27.21,27.24,27.2,27.22,217393.0,21.6743,21.6982,21.6663,21.6822,217393.0
2017-03-22 12:00:00,27.21,27.23,27.14,27.17,158293.0,21.6743,21.6902,21.6185,21.6424,158293.0
2017-03-22 12:30:00,27.17,27.21,27.14,27.16,271255.0,21.6424,21.6743,21.6185,21.6345,271255.0
2017-03-22 13:00:00,27.16,27.22,27.12,27.2,276246.0,21.6345,21.6822,21.6026,21.6663,276246.0
2017-03-22 13:30:00,27.2,27.27,27.2,27.21,219183.0,21.6663,21.7221,21.6663,21.6743,219183.0
2017-03-22 14:00:00,27.22,27.31,27.21,27.27,223199.0,21.6822,21.7539,21.6743,21.7221,223199.0
2017-03-22 14:30:00,27.28,27.38,27.27,27.37,254248.0,21.73,21.8097,21.7221,21.8017,254248.0
2017-03-22 15:00:00,27.36,27.45,27.36,27.39,368313.0,21.7938,21.8655,21.7938,21.8177,368313.0
2017-03-22 15:30:00,27.39,27.41,27.33,27.36,1208516.0,21.8177,21.8336,21.7699,21.7938,1208516.0
2017-03-23 09:30:00,27.33,27.45,27.3,27.43,269243.0,21.7699,21.8655,21.746,21.8495,269243.0
2017-03-23 10:00:00,27.44,27.48,27.4,27.46,166350.0,21.8575,21.8894,21.8256,21.8734,166350.0
2017-03-23 10:30:00,27.45,27.56,27.42,27.49,438625.0,21.8655,21.9531,21.8416,21.8973,438625.0
2017-03-23 11:00:00,27.48,27.56,27.48,27.51,278226.0,21.8894,21.9531,21.8894,21.9133,278226.0
2017-03-23 11:30:00,27.51,27.54,27.49,27.5,247181.0,21.9133,21.9371,21.8973,21.9053,247181.0
2017-03-23 12:00:00,27.5,27.55,27.48,27.53,139100.0,21.9053,21.9451,21.8894,21.9292,139100.0
2017-03-23 12:30:00,27.53,27.55,27.45,27.46,377305.0,21.9292,21.9451,21.8655,21.8734,377305.0
2017-03-23 13:00:00,27.46,27.46,27.32,27.38,345912.0,21.8734,21.8734,21.7619,21.8097,345912.0
2017-03-23 13:30:00,27.38,27.49,27.33,27.46,396147.0,21.8097,21.8973,21.7699,21.8734,396147.0
2017-03-23 14:00:00,27.45,27.49,27.44,27.44,139810.0,21.8655,21.8973,21.8575,21.8575,139810.0
2017-03-23 14:30:00,27.43,27.52,27.42,27.47,262085.0,21.8495,21.9212,21.8416,21.8814,262085.0
2017-03-23 15:00:00,27.48,27.48,27.34,27.35,377219.0,21.8894,21.8894,21.7778,21.7858,377219.0
2017-03-23 15:30:00,27.35,27.37,27.28,27.35,1258088.0,21.7858,21.8017,21.73,21.7858,1258088.0
2017-03-24 09:30:00,27.44,27.54,27.44,27.5,303078.0,21.8575,21.9371,21.8575,21.9053,303078.0
2017-03-24 10:00:00,27.5,27.53,27.44,27.53,220287.0,21.9053,21.9292,21.8575,21.9292,220287.0
2017-03-24 10:30:00,27.53,27.58,27.51,27.56,168831.0,21.9292,21.969,21.9133,21.9531,168831.0
2017-03-24 11:00:00,27.57,27.57,27.47,27.48,134630.0,21.961,21.961,21.8814,21.8894,134630.0
2017-03-24 11:30:00,27.48,27.53,27.45,27.49,153792.0,21.8894,21.9292,21.8655,21.8973,153792.0
2017-03-24 12:00:00,27.49,27.51,27.42,27.48,282607.0,21.8973,21.9133,21.8416,21.8894,282607.0
2017-03-24 12:30:00,27.48,27.5,27.43,27.48,197533.0,21.8894,21.9053,21.8495,21.8894,197533.0
2017-03-24 13:00:00,27.48,27.52,27.45,27.49,183749.0,21.8894,21.9212,21.8655,21.8973,183749.0
2017-03-24 13:30:00,27.49,27.49,27.41,27.44,141607.0,21.8973,21.8973,21.8336,21.8575,141607.0
2017-03-24 14:00:00,27.44,27.47,27.42,27.44,292189.0,21.8575,21.8814,21.8416,21.8575,292189.0
2017-03-24 14:30:00,27.44,27.46,27.36,27.38,266440.0,21.8575,21.8734,21.7938,21.8097,266440.0
2017-03-24 15:00:00,27.39,27.39,27.26,27.32,415145.0,21.8177,21.8177,21.7141,21.7619,415145.0
2017-03-24 15:30:00,27.33,27.5,27.3,27.42,961423.0,21.7699,21.9053,21.746,21.8416,961423.0
2017-03-27 09:30:00,27.11,27.14,26.86,27.05,537745.0,21.5946,21.6185,21.3955,21.5468,537745.0
2017-03-27 10:00:00,27.04,27.04,26.91,26.94,343869.0,21.5389,21.5389,21.4353,21.4592,343869.0
2017-03-27 10:30:00,26.95,27.13,26.94,27.11,342123.0,21.4672,21.6106,21.4592,21.5946,342123.0
2017-03-27 11:00:00,27.12,27.15,27.08,27.14,272252.0,21.6026,21.6265,21.5707,21.6185,272252.0
2017-03-27 11:30:00,27.15,27.2,27.08,27.17,313352.0,21.6265,21.6663,21.5707,21.6424,313352.0
2017-03-27 12:00:00,27.17,27.24,27.16,27.24,305949.0,21.6424,21.6982,21.6345,21.6982,305949.0
2017-03-27 12:30:00,27.24,27.32,27.23,27.32,186942.0,21.6982,21.7619,21.6902,21.7619,186942.0
2017-03-27 13:00:00,27.31,27.38,27.3,27.35,211367.0,21.7539,21.8097,21.746,21.7858,211367.0
2017-03-27 13:30:00,27.34,27.36,27.32,27.34,228992.0,21.7778,21.7938,21.7619,21.7778,228992.0
2017-03-27 14:00:00,27.35,27.38,27.31,27.35,227068.0,21.7858,21.8097,21.7539,21.7858,227068.0
2017-03-27 14:30:00,27.34,27.43,27.32,27.42,149452.0,21.7778,21.8495,21.7619,21.8416,149452.0
2017-03-27 15:00:00,27.43,27.45,27.4,27.44,273252.0,21.8495,21.8655,21.8256,21.8575,273252.0
2017-03-27 15:30:00,27.44,27.48,27.39,27.41,636894.0,21.8575,21.8894,21.8177,21.8336,636894.0
2017-03-28 09:30:00,27.4,27.49,27.35,27.36,244627.0,21.8256,21.8973,21.7858,21.7938,244627.0
2017-03-28 10:00:00,27.36,27.47,27.31,27.41,317168.0,21.7938,21.8814,21.7539,21.8336,317168.0
2017-03-28 10:30:00,27.41,27.48,27.39,27.45,341472.0,21.8336,21.8894,21.8177,21.8655,341472.0
2017-03-28 11:00:00,27.45,27.6,27.44,27.53,319983.0,21.8655,21.9849,21.8575,21.9292,319983.0
2017-03-28 11:30:00,27.53,27.61,27.51,27.57,187785.0,21.9292,21.9929,21.9133,21.961,187785.0
2017-03-28 12:00:00,27.57,27.58,27.52,27.55,159879.0,21.961,21.969,21.9212,21.9451,159879.0
2017-03-28 12:30:00,27.56,27.58,27.53,27.58,103088.0,21.9531,21.969,21.9292,21.969,103088.0
2017-03-28 13:00:00,27.58,27.63,27.58,27.61,143452.0,21.969,22.0088,21.969,21.9929,143452.0
2017-03-28 13:30:00,27.61,27.66,27.59,27.65,239340.0,21.9929,22.0327,21.977,22.0248,239340.0
2017-03-28 14:00:00,27.64,27.68,27.62,27.65,394080.0,22.0168,22.0487,22.0009,22.0248,394080.0
2017-03-28 14:30:00,27.64,27.67,27.6,27.61,327707.0,22.0168,22.0407,21.9849,21.9929,327707.0
2017-03-28 15:00:00,27.62,27.64,27.55,27.58,362191.0,22.0009,22.0168,21.9451,21.969,362191.0
2017-03-28 15:30:00,27.58,27.61,27.54,27.55,924307.0,21.969,21.9929,21.9371,21.9451,924307.0
2017-03-29 09:30:00,27.5,27.6,27.45,27.53,277111.0,21.9053,21.9849,21.8655,21.9292,277111.0
2017-03-29 10:00:00,27.54,27.57,27.5,27.54,165223.0,21.9371,21.961,21.9053,21.9371,165223.0
2017-03-29 10:30:00,27.54,27.6,27.54,27.58,299239.0,21.9371,21.9849,21.9371,21.969,299239.0
2017-03-29 11:00:00,27.57,27.58,27.49,27.51,252527.0,21.961,21.969,21.8973,21.9133,252527.0
2017-03-29 11:30:00,27.51,27.51,27.44,27.5,221212.0,21.9133,21.9133,21.8575,21.9053,221212.0
2017-03-29 12:00:00,27.5,27.51,27.45,27.47,154310.0,21.9053,21.9133,21.8655,21.8814,154310.0
2017-03-29 12:30:00,27.48,27.49,27.4,27.42,183650.0,21.8894,21.8973,21.8256,21.8416,183650.0
2017-03-29 13:00:00,27.42,27.49,27.4,27.48,142101.0,21.8416,21.8973,21.8256,21.8894,142101.0
2017-03-29 13:30:00,27.48,27.52,27.46,27.51,130074.0,21.8894,21.9212,21.8734,21.9133,130074.0
2017-03-29 14:00:00,27.5,27.54,27.48,27.53,180661.0,21.9053,21.9371,21.8894,21.9292,180661.0
2017-03-29 14:30:00,27.53,27.53,27.49,27.5,152671.0,21.9292,21.9292,21.8973,21.9053,152671.0
2017-03-29 15:00:00,27.5,27.53,27.48,27.49,203985.0,21.9053,21.9292,21.8894,21.8973,203985.0
2017-03-29 15:30:00,27.5,27.52,27.46,27.48,688998.0,21.9053,21.9212,21.8734,21.8894,688998.0
2017-03-30 09:30:00,27.43,27.65,27.43,27.63,279465.0,21.8495,22.0248,21.8495,22.0088,279465.0
2017-03-30 10:00:00,27.63,27.71,27.63,27.68,207410.0,22.0088,22.0726,22.0088,22.0487,207410.0
2017-03-30 10:30:00,27.69,27.86,27.68,27.8,624140.0,22.0566,22.192,22.0487,22.1443,624140.0
2017-03-30 11:00:00,27.8,27.81,27.71,27.73,238495.0,22.1443,22.1522,22.0726,22.0885,238495.0
2017-03-30 11:30:00,27.74,27.75,27.66,27.67,133990.0,22.0965,22.1044,22.0327,22.0407,133990.0
2017-03-30 12:00:00,27.68,27.69,27.62,27.63,423804.0,22.0487,22.0566,22.0009,22.0088,423804.0
2017-03-30 12:30:00,27.63,27.63,27.52,27.58,280285.0,22.0088,22.0088,21.9212,21.969,280285.0
2017-03-30 13:00:00,27.58,27.66,27.57,27.62,426365.0,21.969,22.0327,21.961,22.0009,426365.0
2017-03-30 13:30:00,27.62,27.62,27.58,27.6,189425.0,22.0009,22.0009,21.969,21.9849,189425.0
2017-03-30 14:00:00,27.6,27.62,27.56,27.6,449484.0,21.9849,22.0009,21.9531,21.9849,449484.0
2017-03-30 14:30:00,27.6,27.63,27.56,27.58,505546.0,21.9849,22.0088,21.9531,21.969,505546.0
2017-03-30 15:00:00,27.58,27.59,27.54,27.58,411205.0,21.969,21.977,21.9371,21.969,411205.0
2017-03-30 15:30:00,27.58,27.59,27.52,27.55,1037253.0,21.969,21.977,21.9212,21.9451,1037253.0
2017-03-31 09:30:00,27.32,27.37,27.02,27.02,1085456.0,21.7619,21.8017,21.5229,21.5229,1085456.0
2017-03-31 10:00:00,27.02,27.05,26.84,26.92,1436752.0,21.5229,21.5468,21.3796,21.4433,1436752.0
2017-03-31 10:30:00,26.92,27.08,26.92,27.02,886958.0,21.4433,21.5707,21.4433,21.5229,886958.0
2017-03-31 11:00:00,27.02,27.07,27.01,27.07,313791.0,21.5229,21.5628,21.515,21.5628,313791.0
2017-03-31 11:30:00,27.06,27.12,27.03,27.05,345945.0,21.5548,21.6026,21.5309,21.5468,345945.0
2017-03-31 12:00:00,27.04,27.12,27.03,27.11,209655.0,21.5389,21.6026,21.5309,21.5946,209655.0
2017-03-31 12:30:00,27.11,27.12,27.07,27.09,274340.0,21.5946,21.6026,21.5628,21.5787,274340.0
2017-03-31 13:00:00,27.09,27.15,27.07,27.14,187388.0,21.5787,21.6265,21.5628,21.6185,187388.0
2017-03-31 13:30:00,27.14,27.15,27.04,27.05,415748.0,21.6185,21.6265,21.5389,21.5468,415748.0
2017-03-31 14:00:00,27.05,27.06,26.99,27.05,318062.0,21.5468,21.5548,21.499,21.5468,318062.0
2017-03-31 14:30:00,27.04,27.08,27.0,27.01,412522.0,21.5389,21.5707,21.507,21.515,412522.0
2017-03-31 15:00:00,27.01,27.09,27.0,27.08,416905.0,21.515,21.5787,21.507,21.5707,416905.0
2017-03-31 15:30:00,27.08,27.1,27.0,27.01,1624123.0,21.5707,21.5867,21.507,21.515,1624123.0
2017-04-03 09:30:00,27.07,27.19,26.96,26.99,565076.0,21.5628,21.6584,21.4751,21.499,565076.0
2017-04-03 10:00:00,26.99,27.04,26.88,26.92,657804.0,21.499,21.5389,21.4114,21.4433,657804.0
2017-04-03 10:30:00,26.92,26.95,26.77,26.77,700858.0,21.4433,21.4672,21.3238,21.3238,700858.0
2017-04-03 11:00:00,26.78,26.81,26.68,26.76,472348.0,21.3318,21.3557,21.2521,21.3158,472348.0
2017-04-03 11:30:00,26.76,26.78,26.63,26.64,354641.0,21.3158,21.3318,21.2123,21.2202,354641.0
2017-04-03 12:00:00,26.64,26.81,26.6,26.8,290001.0,21.2202,21.3557,21.1884,21.3477,290001.0
2017-04-03 12:30:00,26.8,26.8,26.76,26.8,189996.0,21.3477,21.3477,21.3158,21.3477,189996.0
2017-04-03 13:00:00,26.79,26.83,26.78,26.78,206906.0,21.3397,21.3716,21.3318,21.3318,206906.0
2017-04-03 13:30:00,26.79,26.79,26.71,26.77,256666.0,21.3397,21.3397,21.276,21.3238,256666.0
2017-04-03 14:00:00,26.77,26.78,26.72,26.75,551212.0,21.3238,21.3318,21.284,21.3079,551212.0
2017-04-03 14:30:00,26.75,26.8,26.72,26.75,339765.0,21.3079,21.3477,21.284,21.3079,339765.0
2017-04-03 15:00:00,26.74,26.8,26.73,26.77,487182.0,21.2999,21.3477,21.2919,21.3238,487182.0
2017-04-03 15:30:00,26.78,26.85,26.76,26.84,1395099.0,21.3318,21.3875,21.3158,21.3796,1395099.0
2017-04-04 09:30:00,26.83,27.06,26.83,27.04,421210.0,21.3716,21.5548,21.3716,21.5389,421210.0
2017-04-04 10:00:00,27.05,27.06,26.86,26.89,303842.0,21.5468,21.5548,21.3955,21.4194,303842.0
2017-04-04 10:30:00,26.89,26.93,26.86,26.9,240340.0,21.4194,21.4512,21.3955,21.4274,240340.0
2017-04-04 11:00:00,26.9,26.97,26.88,26.92,417433.0,21.4274,21.4831,21.4114,21.4433,417433.0
2017-04-04 11:30:00,26.92,26.93,26.88,26.88,201711.0,21.4433,21.4512,21.4114,21.4114,201711.0
2017-04-04 12:00:00,26.87,26.88,26.82,26.84,152620.0,21.4035,21.4114,21.3636,21.3796,152620.0
2017-04-04 12:30:00,26.83,26.86,26.8,26.81,136791.0,21.3716,21.3955,21.3477,21.3557,136791.0
2017-04-04 13:00:00,26.81,26.85,26.79,26.83,129442.0,21.3557,21.3875,21.3397,21.3716,129442.0
2017-04-04 13:30:00,26.84,26.87,26.83,26.85,124862.0,21.3796,21.4035,21.3716,21.3875,124862.0
2017-04-04 14:00:00,26.85,26.88,26.82,26.85,209802.0,21.3875,21.4114,21.3636,21.3875,209802.0
2017-04-04 14:30:00,26.84,26.85,26.77,26.77,146431.0,21.3796,21.3875,21.3238,21.3238,146431.0
2017-04-04 15:00:00,26.77,26.81,26.76,26.77,197979.0,21.3238,21.3557,21.3158,21.3238,197979.0
2017-04-04 15:30:00,26.76,26.82,26.76,26.79,656058.0,21.3158,21.3636,21.3158,21.3397,656058.0
2017-04-05 09:30:00,27.0,27.12,26.97,27.12,570894.0,21.507,21.6026,21.4831,21.6026,570894.0
2017-04-05 10:00:00,27.11,27.17,27.08,27.1,496241.0,21.5946,21.6424,21.5707,21.5867,496241.0
2017-04-05 10:30:00,27.09,27.1,27.0,27.08,231738.0,21.5787,21.5867,21.507,21.5707,231738.0
2017-04-05 11:00:00,27.07,27.08,26.94,26.95,414645.0,21.5628,21.5707,21.4592,21.4672,414645.0
2017-04-05 11:30:00,26.95,27.05,26.93,27.0,222007.0,21.4672,21.5468,21.4512,21.507,222007.0
2017-04-05 12:00:00,27.0,27.06,26.99,27.05,139691.0,21.507,21.5548,21.499,21.5468,139691.0
2017-04-05 12:30:00,27.05,27.06,27.03,27.05,141641.0,21.5468,21.5548,21.5309,21.5468,141641.0
2017-04-05 13:00:00,27.05,27.08,27.05,27.06,219380.0,21.5468,21.5707,21.5468,21.5548,219380.0
2017-04-05 13:30:00,27.07,27.07,27.0,27.02,277797.0,21.5628,21.5628,21.507,21.5229,277797.0
2017-04-05 14:00:00,27.02,27.02,26.94,26.99,294508.0,21.5229,21.5229,21.4592,21.499,294508.0
2017-04-05 14:30:00,26.99,27.0,26.86,26.88,258179.0,21.499,21.507,21.3955,21.4114,258179.0
2017-04-05 15:00:00,26.88,26.91,26.69,26.75,486265.0,21.4114,21.4353,21.2601,21.3079,486265.0
2017-04-05 15:30:00,26.75,26.76,26.66,26.69,900972.0,21.3079,21.3158,21.2362,21.2601,900972.0
2017-04-06 09:30:00,26.7,26.77,26.59,26.74,421336.0,21.268,21.3238,21.1804,21.2999,421336.0
2017-04-06 10:00:00,26.75,26.83,26.72,26.83,289319.0,21.3079,21.3716,21.284,21.3716,289319.0
2017-04-06 10:30:00,26.83,26.89,26.78,26.83,404606.0,21.3716,21.4194,21.3318,21.3716,404606.0
2017-04-06 11:00:00,26.83,26.94,26.83,26.92,166408.0,21.3716,21.4592,21.3716,21.4433,166408.0
2017-04-06 11:30:00,26.92,26.92,26.83,26.87,147756.0,21.4433,21.4433,21.3716,21.4035,147756.0
2017-04-06 12:00:00,26.88,26.91,26.85,26.85,162894.0,21.4114,21.4353,21.3875,21.3875,162894.0
2017-04-06 12:30:00,26.85,26.88,26.82,26.86,121504.0,21.3875,21.4114,21.3636,21.3955,121504.0
2017-04-06 13:00:00,26.87,26.98,26.86,26.95,254305.0,21.4035,21.4911,21.3955,21.4672,254305.0
2017-04-06 13:30:00,26.95,26.98,26.92,26.94,230561.0,21.4672,21.4911,21.4433,21.4592,230561.0
2017-04-06 14:00:00,26.94,26.96,26.87,26.89,166793.0,21.4592,21.4751,21.4035,21.4194,166793.0
2017-04-06 14:30:00,26.88,26.88,26.76,26.79,337978.0,21.4114,21.4114,21.3158,21.3397,337978.0
2017-04-06 15:00:00,26.79,26.86,26.78,26.8,399410.0,21.3397,21.3955,21.3318,21.3477,399410.0
2017-04-06 15:30:00,26.8,26.81,26.75,26.79,723833.0,21.3477,21.3557,21.3079,21.3397,723833.0
2017-04-07 09:30:00,26.72,26.87,26.69,26.73,193976.0,21.284,21.4035,21.2601,21.2919,193976.0
2017-04-07 10:00:00,26.73,26.91,26.72,26.87,227081.0,21.2919,21.4353,21.284,21.4035,227081.0
2017-04-07 10:30:00,26.88,26.94,26.85,26.86,360012.0,21.4114,21.4592,21.3875,21.3955,360012.0
2017-04-07 11:00:00,26.86,26.9,26.82,26.89,167028.0,21.3955,21.4274,21.3636,21.4194,167028.0
2017-04-07 11:30:00,26.89,26.89,26.74,26.76,291108.0,21.4194,21.4194,21.2999,21.3158,291108.0
2017-04-07 12:00:00,26.76,26.83,26.74,26.77,592649.0,21.3158,21.3716,21.2999,21.3238,592649.0
2017-04-07 12:30:00,26.77,26.81,26.75,26.8,297162.0,21.3238,21.3557,21.3079,21.3477,297162.0
2017-04-07 13:00:00,26.79,26.88,26.79,26.87,192170.0,21.3397,21.4114,21.3397,21.4035,192170.0
2017-04-07 13:30:00,26.88,26.91,26.82,26.88,139796.0,21.4114,21.4353,21.3636,21.4114,139796.0
2017-04-07 14:00:00,26.88,26.92,26.86,26.87,287303.0,21.4114,21.4433,21.3955,21.4035,287303.0
2017-04-07 14:30:00,26.86,26.9,26.82,26.85,202076.0,21.3955,21.4274,21.3636,21.3875,202076.0
2017-04-07 15:00:00,26.85,26.89,26.83,26.85,226921.0,21.3875,21.4194,21.3716,21.3875,226921.0
2017-04-07 15:30:00,26.85,26.85,26.79,26.8,495279.0,21.3875,21.3875,21.3397,21.3477,495279.0
2017-04-10 09:30:00,26.81,26.96,26.8,26.95,254187.0,21.3557,21.4751,21.3477,21.4672,254187.0
2017-04-10 10:00:00,26.95,27.03,26.93,27.0,233877.0,21.4672,21.5309,21.4512,21.507,233877.0
2017-04-10 10:30:00,27.0,27.04,26.95,26.96,643728.0,21.507,21.5389,21.4672,21.4751,643728.0
2017-04-10 11:00:00,26.95,26.96,26.88,26.88,287157.0,21.4672,21.4751,21.4114,21.4114,287157.0
2017-04-10 11:30:00,26.89,26.89,26.73,26.79,210263.0,21.4194,21.4194,21.2919,21.3397,210263.0
2017-04-10 12:00:00,26.79,26.8,26.66,26.69,272665.0,21.3397,21.3477,21.2362,21.2601,272665.0
2017-04-10 12:30:00,26.69,26.82,26.68,26.81,230344.0,21.2601,21.3636,21.2521,21.3557,230344.0
2017-04-10 13:00:00,26.82,26.83,26.79,26.82,152112.0,21.3636,21.3716,21.3397,21.3636,152112.0
2017-04-10 13:30:00,26.82,26.87,26.81,26.86,168976.0,21.3636,21.4035,21.3557,21.3955,168976.0
2017-04-10 14:00:00,26.86,26.86,26.78,26.81,258178.0,21.3955,21.3955,21.3318,21.3557,258178.0
2017-04-10 14:30:00,26.82,26.91,26.81,26.9,268832.0,21.3636,21.4353,21.3557,21.4274,268832.0
2017-04-10 15:00:00,26.89,26.92,26.8,26.81,555318.0,21.4194,21.4433,21.3477,21.3557,555318.0
2017-04-10 15:30:00,26.82,26.84,26.77,26.8,557461.0,21.3636,21.3796,21.3238,21.3477,557461.0
2017-04-11 09:30:00,26.77,26.83,26.64,26.77,297882.0,21.3238,21.3716,21.2202,21.3238,297882.0
2017-04-11 10:00:00,26.77,26.83,26.64,26.7,284969.0,21.3238,21.3716,21.2202,21.268,284969.0
2017-04-11 10:30:00,26.7,26.7,26.59,26.66,474316.0,21.268,21.268,21.1804,21.2362,474316.0
2017-04-11 11:00:00,26.65,26.73,26.64,26.68,397793.0,21.2282,21.2919,21.2202,21.2521,397793.0
2017-04-11 11:30:00,26.68,26.79,26.67,26.74,284548.0,21.2521,21.3397,21.2441,21.2999,284548.0
2017-04-11 12:00:00,26.74,26.81,26.68,26.8,183791.0,21.2999,21.3557,21.2521,21.3477,183791.0
2017-04-11 12:30:00,26.79,26.83,26.76,26.82,132523.0,21.3397,21.3716,21.3158,21.3636,132523.0
2017-04-11 13:00:00,26.82,26.88,26.78,26.8,172660.0,21.3636,21.4114,21.3318,21.3477,172660.0
2017-04-11 13:30:00,26.79,26.84,26.77,26.81,159994.0,21.3397,21.3796,21.3238,21.3557,159994.0
2017-04-11 14:00:00,26.82,26.85,26.77,26.82,188847.0,21.3636,21.3875,21.3238,21.3636,188847.0
2017-04-11 14:30:00,26.82,26.9,26.8,26.87,382443.0,21.3636,21.4274,21.3477,21.4035,382443.0
2017-04-11 15:00:00,26.86,26.88,26.8,26.84,234859.0,21.3955,21.4114,21.3477,21.3796,234859.0
2017-04-11 15:30:00,26.84,26.85,26.81,26.85,706060.0,21.3796,21.3875,21.3557,21.3875,706060.0
2017-04-12 09:30:00,27.02,27.07,26.65,26.69,389396.0,21.5229,21.5628,21.2282,21.2601,389396.0
2017-04-12 10:00:00,26.7,26.72,26.57,26.59,285180.0,21.268,21.284,21.1645,21.1804,285180.0
2017-04-12 10:30:00,26.59,26.61,26.43,26.53,493334.0,21.1804,21.1964,21.053,21.1326,493334.0
2017-04-12 11:00:00,26.54,26.58,26.5,26.51,174201.0,21.1406,21.1725,21.1087,21.1167,174201.0
2017-04-12 11:30:00,26.51,26.53,26.45,26.5,217226.0,21.1167,21.1326,21.0689,21.1087,217226.0
2017-04-12 12:00:00,26.51,26.52,26.44,26.48,361995.0,21.1167,21.1247,21.0609,21.0928,361995.0
2017-04-12 12:30:00,26.48,26.5,26.39,26.43,325579.0,21.0928,21.1087,21.0211,21.053,325579.0
2017-04-12 13:00:00,26.43,26.53,26.42,26.52,206078.0,21.053,21.1326,21.045,21.1247,206078.0
2017-04-12 13:30:00,26.52,26.61,26.5,26.6,267214.0,21.1247,21.1964,21.1087,21.1884,267214.0
2017-04-12 14:00:00,26.6,26.6,26.53,26.55,216321.0,21.1884,21.1884,21.1326,21.1486,216321.0
2017-04-12 14:30:00,26.55,26.57,26.48,26.51,246482.0,21.1486,21.1645,21.0928,21.1167,246482.0
2017-04-12 15:00:00,26.51,26.53,26.43,26.51,690191.0,21.1167,21.1326,21.053,21.1167,690191.0
2017-04-12 15:30:00,26.51,26.54,26.39,26.47,946419.0,21.1167,21.1406,21.0211,21.0848,946419.0
2017-04-13 09:30:00,26.45,26.56,26.37,26.55,366284.0,21.0689,21.1565,21.0052,21.1486,366284.0
2017-04-13 10:00:00,26.55,26.62,26.54,26.56,202516.0,21.1486,21.2043,21.1406,21.1565,202516.0
2017-04-13 10:30:00,26.55,26.62,26.55,26.59,159872.0,21.1486,21.2043,21.1486,21.1804,159872.0
2017-04-13 11:00:00,26.59,26.66,26.58,26.64,258639.0,21.1804,21.2362,21.1725,21.2202,258639.0
2017-04-13 11:30:00,26.64,26.66,26.61,26.63,161258.0,21.2202,21.2362,21.1964,21.2123,161258.0
2017-04-13 12:00:00,26.62,26.62,26.48,26.52,168405.0,21.2043,21.2043,21.0928,21.1247,168405.0
2017-04-13 12:30:00,26.53,26.55,26.46,26.49,136023.0,21.1326,21.1486,21.0769,21.1008,136023.0
2017-04-13 13:00:00,26.49,26.51,26.42,26.5,256913.0,21.1008,21.1167,21.045,21.1087,256913.0
2017-04-13 13:30:00,26.51,26.52,26.43,26.46,165593.0,21.1167,21.1247,21.053,21.0769,165593.0
2017-04-13 14:00:00,26.46,26.53,26.44,26.51,187768.0,21.0769,21.1326,21.0609,21.1167,187768.0
2017-04-13 14:30:00,26.5,26.52,26.47,26.5,151890.0,21.1087,21.1247,21.0848,21.1087,151890.0
2017-04-13 15:00:00,26.49,26.51,26.37,26.39,308015.0,21.1008,21.1167,21.0052,21.0211,308015.0
2017-04-13 15:30:00,26.39,26.41,26.32,26.32,874473.0,21.0211,21.037,20.9653,20.9653,874473.0
2017-04-17 09:30:00,26.44,26.52,26.39,26.51,269710.0,21.0609,21.1247,21.0211,21.1167,269710.0
2017-04-17 10:00:00,26.51,26.59,26.49,26.54,172036.0,21.1167,21.1804,21.1008,21.1406,172036.0
2017-04-17 10:30:00,26.55,26.6,26.52,26.55,183466.0,21.1486,21.1884,21.1247,21.1486,183466.0
2017-04-17 11:00:00,26.55,26.59,26.54,26.57,131501.0,21.1486,21.1804,21.1406,21.1645,131501.0
2017-04-17 11:30:00,26.57,26.59,26.5,26.5,126224.0,21.1645,21.1804,21.1087,21.1087,126224.0
2017-04-17 12:00:00,26.5,26.59,26.5,26.55,108245.0,21.1087,21.1804,21.1087,21.1486,108245.0
2017-04-17 12:30:00,26.55,26.56,26.51,26.52,106836.0,21.1486,21.1565,21.1167,21.1247,106836.0
2017-04-17 13:00:00,26.52,26.54,26.5,26.53,121409.0,21.1247,21.1406,21.1087,21.1326,121409.0
2017-04-17 13:30:00,26.52,26.54,26.5,26.52,158647.0,21.1247,21.1406,21.1087,21.1247,158647.0
2017-04-17 14:00:00,26.52,26.54,26.49,26.5,302420.0,21.1247,21.1406,21.1008,21.1087,302420.0
2017-04-17 14:30:00,26.5,26.54,26.46,26.47,272393.0,21.1087,21.1406,21.0769,21.0848,272393.0
2017-04-17 15:00:00,26.47,26.55,26.46,26.55,417493.0,21.0848,21.1486,21.0769,21.1486,417493.0
2017-04-17 15:30:00,26.54,26.55,26.5,26.54,1002811.0,21.1406,21.1486,21.1087,21.1406,1002811.0
2017-04-18 09:30:00,26.48,26.64,26.43,26.64,335230.0,21.0928,21.2202,21.053,21.2202,335230.0
2017-04-18 10:00:00,26.64,26.64,26.52,26.54,208983.0,21.2202,21.2202,21.1247,21.1406,208983.0
2017-04-18 10:30:00,26.55,27.04,26.54,27.04,2058371.0,21.1486,21.5389,21.1406,21.5389,2058371.0
2017-04-18 11:00:00,27.05,27.29,27.02,27.26,2621784.0,21.5468,21.738,21.5229,21.7141,2621784.0
2017-04-18 11:30:00,27.26,27.28,27.08,27.16,907649.0,21.7141,21.73,21.5707,21.6345,907649.0
2017-04-18 12:00:00,27.16,27.26,27.11,27.16,770548.0,21.6345,21.7141,21.5946,21.6345,770548.0
2017-04-18 12:30:00,27.17,27.19,27.0,27.01,537588.0,21.6424,21.6584,21.507,21.515,537588.0
2017-04-18 13:00:00,27.01,27.06,26.94,27.0,514516.0,21.515,21.5548,21.4592,21.507,514516.0
2017-04-18 13:30:00,27.0,27.03,26.94,26.94,428519.0,21.507,21.5309,21.4592,21.4592,428519.0
2017-04-18 14:00:00,26.95,27.01,26.94,26.96,467974.0,21.4672,21.515,21.4592,21.4751,467974.0
2017-04-18 14:30:00,26.96,26.99,26.92,26.96,420483.0,21.4751,21.499,21.4433,21.4751,420483.0
2017-04-18 15:00:00,26.96,27.01,26.92,26.99,741296.0,21.4751,21.515,21.4433,21.499,741296.0
2017-04-18 15:30:00,27.0,27.01,26.89,26.89,2113545.0,21.507,21.515,21.4194,21.4194,2113545.0
2017-04-19 09:30:00,27.0,27.22,27.0,27.07,887245.0,21.507,21.6822,21.507,21.5628,887245.0
2017-04-19 10:00:00,27.07,27.09,26.88,26.9,417509.0,21.5628,21.5787,21.4114,21.4274,417509.0
2017-04-19 10:30:00,26.89,26.93,26.85,26.9,409750.0,21.4194,21.4512,21.3875,21.4274,409750.0
2017-04-19 11:00:00,26.89,26.92,26.87,26.91,306384.0,21.4194,21.4433,21.4035,21.4353,306384.0
2017-04-19 11:30:00,26.92,26.94,26.84,26.85,296771.0,21.4433,21.4592,21.3796,21.3875,296771.0
2017-04-19 12:00:00,26.84,26.88,26.82,26.86,238496.0,21.3796,21.4114,21.3636,21.3955,238496.0
2017-04-19 12:30:00,26.86,26.86,26.83,26.83,133744.0,21.3955,21.3955,21.3716,21.3716,133744.0
2017-04-19 13:00:00,26.84,26.86,26.78,26.84,191735.0,21.3796,21.3955,21.3318,21.3796,191735.0
2017-04-19 13:30:00,26.84,26.87,26.81,26.82,185599.0,21.3796,21.4035,21.3557,21.3636,185599.0
2017-04-19 14:00:00,26.82,26.84,26.76,26.8,245478.0,21.3636,21.3796,21.3158,21.3477,245478.0
2017-04-19 14:30:00,26.8,26.82,26.73,26.76,221165.0,21.3477,21.3636,21.2919,21.3158,221165.0
2017-04-19 15:00:00,26.76,26.82,26.73,26.77,493295.0,21.3158,21.3636,21.2919,21.3238,493295.0
2017-04-19 15:30:00,26.77,26.87,26.74,26.85,1425554.0,21.3238,21.4035,21.2999,21.3875,1425554.0
2017-04-20 09:30:00,26.97,27.01,26.9,26.95,473913.0,21.4831,21.515,21.4274,21.4672,473913.0
2017-04-20 10:00:00,26.95,27.01,26.93,27.0,370700.0,21.4672,21.515,21.4512,21.507,370700.0
2017-04-20 10:30:00,27.0,27.11,26.97,27.08,532262.0,21.507,21.5946,21.4831,21.5707,532262.0
2017-04-20 11:00:00,27.08,27.08,27.02,27.07,249565.0,21.5707,21.5707,21.5229,21.5628,249565.0
2017-04-20 11:30:00,27.07,27.11,27.04,27.09,278560.0,21.5628,21.5946,21.5389,21.5787,278560.0
2017-04-20 12:00:00,27.09,27.12,27.09,27.1,289078.0,21.5787,21.6026,21.5787,21.5867,289078.0
2017-04-20 12:30:00,27.1,27.16,27.09,27.13,263196.0,21.5867,21.6345,21.5787,21.6106,263196.0
2017-04-20 13:00:00,27.13,27.16,27.09,27.12,144607.0,21.6106,21.6345,21.5787,21.6026,144607.0
2017-04-20 13:30:00,27.12,27.19,27.11,27.17,260419.0,21.6026,21.6584,21.5946,21.6424,260419.0
2017-04-20 14:00:00,27.18,27.18,27.12,27.16,190017.0,21.6504,21.6504,21.6026,21.6345,190017.0
2017-04-20 14:30:00,27.16,27.19,27.13,27.18,393730.0,21.6345,21.6584,21.6106,21.6504,393730.0
2017-04-20 15:00:00,27.17,27.2,27.13,27.16,377159.0,21.6424,21.6663,21.6106,21.6345,377159.0
2017-04-20 15:30:00,27.16,27.22,27.12,27.12,1381294.0,21.6345,21.6822,21.6026,21.6026,1381294.0
2017-04-21 09:30:00,27.06,27.15,26.98,27.01,619259.0,21.5548,21.6265,21.4911,21.515,619259.0
2017-04-21 10:00:00,27.01,27.07,26.99,27.05,368317.0,21.515,21.5628,21.499,21.5468,368317.0
2017-04-21 10:30:00,27.04,27.05,26.91,26.96,341044.0,21.5389,21.5468,21.4353,21.4751,341044.0
2017-04-21 11:00:00,26.96,27.03,26.9,27.0,337791.0,21.4751,21.5309,21.4274,21.507,337791.0
2017-04-21 11:30:00,27.0,27.01,26.92,26.95,473987.0,21.507,21.515,21.4433,21.4672,473987.0
2017-04-21 12:00:00,26.95,26.99,26.92,26.97,631070.0,21.4672,21.499,21.4433,21.4831,631070.0
2017-04-21 12:30:00,26.96,26.99,26.93,26.94,176369.0,21.4751,21.499,21.4512,21.4592,176369.0
2017-04-21 13:00:00,26.94,26.94,26.83,26.87,274070.0,21.4592,21.4592,21.3716,21.4035,274070.0
2017-04-21 13:30:00,26.87,26.95,26.83,26.94,234989.0,21.4035,21.4672,21.3716,21.4592,234989.0
2017-04-21 14:00:00,26.94,27.0,26.92,26.99,289351.0,21.4592,21.507,21.4433,21.499,289351.0
2017-04-21 14:30:00,27.0,27.02,26.97,27.0,257729.0,21.507,21.5229,21.4831,21.507,257729.0
2017-04-21 15:00:00,27.01,27.07,26.98,27.07,468836.0,21.515,21.5628,21.4911,21.5628,468836.0
2017-04-21 15:30:00,27.07,27.07,27.0,27.02,1186611.0,21.5628,21.5628,21.507,21.5229,1186611.0
2017-04-24 09:30:00,27.38,27.55,27.28,27.54,1183510.0,21.8097,21.9451,21.73,21.9371,1183510.0
2017-04-24 10:00:00,27.54,27.63,27.5,27.61,807591.0,21.9371,22.0088,21.9053,21.9929,807591.0
2017-04-24 10:30:00,27.6,27.64,27.5,27.54,645882.0,21.9849,22.0168,21.9053,21.9371,645882.0
2017-04-24 11:00:00,27.54,27.56,27.44,27.46,396823.0,21.9371,21.9531,21.8575,21.8734,396823.0
2017-04-24 11:30:00,27.46,27.52,27.45,27.47,349326.0,21.8734,21.9212,21.8655,21.8814,349326.0
2017-04-24 12:00:00,27.47,27.54,27.46,27.53,261346.0,21.8814,21.9371,21.8734,21.9292,261346.0
2017-04-24 12:30:00,27.54,27.59,27.5,27.53,327871.0,21.9371,21.977,21.9053,21.9292,327871.0
2017-04-24 13:00:00,27.53,27.59,27.52,27.55,388067.0,21.9292,21.977,21.9212,21.9451,388067.0
2017-04-24 13:30:00,27.55,27.56,27.52,27.54,292831.0,21.9451,21.9531,21.9212,21.9371,292831.0
2017-04-24 14:00:00,27.54,27.56,27.48,27.52,504703.0,21.9371,21.9531,21.8894,21.9212,504703.0
2017-04-24 14:30:00,27.52,27.58,27.48,27.53,1146801.0,21.9212,21.969,21.8894,21.9292,1146801.0
2017-04-24 15:00:00,27.52,27.57,27.49,27.51,707588.0,21.9212,21.961,21.8973,21.9133,707588.0
2017-04-24 15:30:00,27.51,27.52,27.47,27.51,1997592.0,21.9133,21.9212,21.8814,21.9133,1997592.0
2017-04-25 09:30:00,28.11,28.54,27.85,28.26,2271737.0,22.3912,22.7337,22.1841,22.5107,2271737.0
2017-04-25 10:00:00,28.25,28.6,28.21,28.33,1565152.0,22.5027,22.7815,22.4708,22.5664,1565152.0
2017-04-25 10:30:00,28.33,28.39,28.26,28.38,655596.0,22.5664,22.6142,22.5107,22.6063,655596.0
2017-04-25 11:00:00,28.38,28.53,28.37,28.46,942049.0,22.6063,22.7257,22.5983,22.67,942049.0
2017-04-25 11:30:00,28.47,28.58,28.43,28.48,688055.0,22.6779,22.7656,22.6461,22.6859,688055.0
2017-04-25 12:00:00,28.48,28.5,28.39,28.48,396115.0,22.6859,22.7018,22.6142,22.6859,396115.0
2017-04-25 12:30:00,28.49,28.58,28.45,28.58,884789.0,22.6939,22.7656,22.662,22.7656,884789.0
2017-04-25 13:00:00,28.58,28.61,28.51,28.56,499575.0,22.7656,22.7895,22.7098,22.7496,499575.0
2017-04-25 13:30:00,28.55,28.61,28.45,28.45,650550.0,22.7417,22.7895,22.662,22.662,650550.0
2017-04-25 14:00:00,28.45,28.59,28.45,28.54,565870.0,22.662,22.7735,22.662,22.7337,565870.0
2017-04-25 14:30:00,28.54,28.59,28.53,28.56,789830.0,22.7337,22.7735,22.7257,22.7496,789830.0
2017-04-25 15:00:00,28.56,28.73,28.56,28.66,874147.0,22.7496,22.885,22.7496,22.8293,874147.0
2017-04-25 15:30:00,28.65,28.66,28.52,28.54,2043311.0,22.8213,22.8293,22.7178,22.7337,2043311.0
2017-04-26 09:30:00,28.63,28.63,28.21,28.23,935659.0,22.8054,22.8054,22.4708,22.4868,935659.0
2017-04-26 10:00:00,28.23,28.32,28.2,28.3,515730.0,22.4868,22.5585,22.4629,22.5425,515730.0
2017-04-26 10:30:00,28.3,28.35,28.28,28.3,442905.0,22.5425,22.5824,22.5266,22.5425,442905.0
2017-04-26 11:00:00,28.3,28.42,28.29,28.41,353673.0,22.5425,22.6381,22.5346,22.6302,353673.0
2017-04-26 11:30:00,28.41,28.43,28.3,28.35,381808.0,22.6302,22.6461,22.5425,22.5824,381808.0
2017-04-26 12:00:00,28.35,28.4,28.33,28.39,308038.0,22.5824,22.6222,22.5664,22.6142,308038.0
2017-04-26 12:30:00,28.39,28.42,28.37,28.41,381618.0,22.6142,22.6381,22.5983,22.6302,381618.0
2017-04-26 13:00:00,28.41,28.45,28.39,28.4,753077.0,22.6302,22.662,22.6142,22.6222,753077.0
2017-04-26 13:30:00,28.41,28.45,28.35,28.39,313177.0,22.6302,22.662,22.5824,22.6142,313177.0
2017-04-26 14:00:00,28.38,28.42,28.36,28.38,328565.0,22.6063,22.6381,22.5903,22.6063,328565.0
2017-04-26 14:30:00,28.39,28.48,28.38,28.46,459112.0,22.6142,22.6859,22.6063,22.67,459112.0
2017-04-26 15:00:00,28.46,28.51,28.44,28.46,420311.0,22.67,22.7098,22.654,22.67,420311.0
2017-04-26 15:30:00,28.46,28.48,28.38,28.41,1117860.0,22.67,22.6859,22.6063,22.6302,1117860.0
2017-04-27 09:30:00,28.46,28.65,28.45,28.64,504681.0,22.67,22.8213,22.662,22.8134,504681.0
2017-04-27 10:00:00,28.64,28.75,28.63,28.74,469085.0,22.8134,22.901,22.8054,22.893,469085.0
2017-04-27 10:30:00,28.74,28.82,28.62,28.66,549656.0,22.893,22.9567,22.7974,22.8293,549656.0
2017-04-27 11:00:00,28.66,28.79,28.65,28.73,361535.0,22.8293,22.9328,22.8213,22.885,361535.0
2017-04-27 11:30:00,28.73,28.74,28.65,28.68,347510.0,22.885,22.893,22.8213,22.8452,347510.0
2017-04-27 12:00:00,28.68,28.87,28.67,28.86,657705.0,22.8452,22.9966,22.8373,22.9886,657705.0
2017-04-27 12:30:00,28.86,29.0,28.85,29.0,517210.0,22.9886,23.1001,22.9806,23.1001,517210.0
2017-04-27 13:00:00,29.0,29.05,28.97,28.99,730515.0,23.1001,23.1399,23.0762,23.0922,730515.0
2017-04-27 13:30:00,28.99,29.03,28.96,29.03,376315.0,23.0922,23.124,23.0683,23.124,376315.0
2017-04-27 14:00:00,29.02,29.04,28.95,28.99,359078.0,23.1161,23.132,23.0603,23.0922,359078.0
2017-04-27 14:30:00,28.99,29.05,28.99,29.04,668826.0,23.0922,23.1399,23.0922,23.132,668826.0
2017-04-27 15:00:00,29.05,29.08,29.01,29.03,677483.0,23.1399,23.1638,23.1081,23.124,677483.0
2017-04-27 15:30:00,29.03,29.07,28.94,29.02,1721654.0,23.124,23.1559,23.0523,23.1161,1721654.0
2017-04-28 09:30:00,28.99,29.0,28.84,28.85,371476.0,23.0922,23.1001,22.9727,22.9806,371476.0
2017-04-28 10:00:00,28.85,28.86,28.77,28.83,290060.0,22.9806,22.9886,22.9169,22.9647,290060.0
2017-04-28 10:30:00,28.83,28.9,28.81,28.89,362391.0,22.9647,23.0205,22.9488,23.0125,362391.0
2017-04-28 11:00:00,28.89,28.9,28.84,28.87,296283.0,23.0125,23.0205,22.9727,22.9966,296283.0
2017-04-28 11:30:00,28.87,28.88,28.84,28.85,242512.0,22.9966,23.0045,22.9727,22.9806,242512.0
2017-04-28 12:00:00,28.86,28.93,28.85,28.93,169406.0,22.9886,23.0444,22.9806,23.0444,169406.0
2017-04-28 12:30:00,28.93,28.93,28.84,28.84,183310.0,23.0444,23.0444,22.9727,22.9727,183310.0
2017-04-28 13:00:00,28.84,28.9,28.83,28.89,285130.0,22.9727,23.0205,22.9647,23.0125,285130.0
2017-04-28 13:30:00,28.9,28.92,28.89,28.92,240632.0,23.0205,23.0364,23.0125,23.0364,240632.0
2017-04-28 14:00:00,28.92,28.92,28.87,28.89,260365.0,23.0364,23.0364,22.9966,23.0125,260365.0
2017-04-28 14:30:00,28.89,28.92,28.88,28.91,274712.0,23.0125,23.0364,23.0045,23.0284,274712.0
2017-04-28 15:00:00,28.91,28.92,28.85,28.85,318578.0,23.0284,23.0364,22.9806,22.9806,318578.0
2017-04-28 15:30:00,28.85,28.88,28.84,28.85,995163.0,22.9806,23.0045,22.9727,22.9806,995163.0
2017-05-01 09:30:00,28.95,29.0,28.85,28.92,741407.0,23.0603,23.1001,22.9806,23.0364,741407.0
2017-05-01 10:00:00,28.92,28.93,28.82,28.86,309355.0,23.0364,23.0444,22.9567,22.9886,309355.0
2017-05-01 10:30:00,28.86,29.02,28.85,29.0,329332.0,22.9886,23.1161,22.9806,23.1001,329332.0
2017-05-01 11:00:00,29.0,29.06,29.0,29.01,216399.0,23.1001,23.1479,23.1001,23.1081,216399.0
2017-05-01 11:30:00,29.02,29.08,29.0,29.07,275174.0,23.1161,23.1638,23.1001,23.1559,275174.0
2017-05-01 12:00:00,29.07,29.16,29.06,29.14,234966.0,23.1559,23.2276,23.1479,23.2116,234966.0
2017-05-01 12:30:00,29.14,29.17,29.06,29.08,410893.0,23.2116,23.2355,23.1479,23.1638,410893.0
2017-05-01 13:00:00,29.08,29.18,29.06,29.17,362657.0,23.1638,23.2435,23.1479,23.2355,362657.0
2017-05-01 13:30:00,29.16,29.16,29.11,29.15,268419.0,23.2276,23.2276,23.1877,23.2196,268419.0
2017-05-01 14:00:00,29.15,29.16,29.07,29.07,359382.0,23.2196,23.2276,23.1559,23.1559,359382.0
2017-05-01 14:30:00,29.07,29.1,29.06,29.08,251467.0,23.1559,23.1798,23.1479,23.1638,251467.0
2017-05-01 15:00:00,29.09,29.1,29.08,29.1,255509.0,23.1718,23.1798,23.1638,23.1798,255509.0
2017-05-01 15:30:00,29.1,29.14,29.09,29.12,1040152.0,23.1798,23.2116,23.1718,23.1957,1040152.0
2017-05-02 09:30:00,29.12,29.16,29.0,29.06,387008.0,23.1957,23.2276,23.1001,23.1479,387008.0
2017-05-02 10:00:00,29.06,29.14,29.01,29.14,334603.0,23.1479,23.2116,23.1081,23.2116,334603.0
2017-05-02 10:30:00,29.14,29.14,29.08,29.11,268786.0,23.2116,23.2116,23.1638,23.1877,268786.0
2017-05-02 11:00:00,29.1,29.16,29.09,29.12,376420.0,23.1798,23.2276,23.1718,23.1957,376420.0
2017-05-02 11:30:00,29.11,29.13,29.1,29.12,223524.0,23.1877,23.2037,23.1798,23.1957,223524.0
2017-05-02 12:00:00,29.12,29.13,29.07,29.07,175284.0,23.1957,23.2037,23.1559,23.1559,175284.0
2017-05-02 12:30:00,29.08,29.11,29.05,29.05,205248.0,23.1638,23.1877,23.1399,23.1399,205248.0
2017-05-02 13:00:00,29.06,29.06,28.98,28.98,190593.0,23.1479,23.1479,23.0842,23.0842,190593.0
2017-05-02 13:30:00,28.98,29.0,28.94,28.94,216904.0,23.0842,23.1001,23.0523,23.0523,216904.0
2017-05-02 14:00:00,28.95,28.96,28.93,28.93,298247.0,23.0603,23.0683,23.0444,23.0444,298247.0
2017-05-02 14:30:00,28.94,28.94,28.89,28.92,428804.0,23.0523,23.0523,23.0125,23.0364,428804.0
2017-05-02 15:00:00,28.92,28.98,28.91,28.98,275920.0,23.0364,23.0842,23.0284,23.0842,275920.0
2017-05-02 15:30:00,28.97,29.02,28.96,29.01,1065810.0,23.0762,23.1161,23.0683,23.1081,1065810.0
2017-05-03 09:30:00,28.85,28.93,28.71,28.88,443943.0,22.9806,23.0444,22.8691,23.0045,443943.0
2017-05-03 10:00:00,28.88,28.93,28.81,28.83,590496.0,23.0045,23.0444,22.9488,22.9647,590496.0
2017-05-03 10:30:00,28.83,28.85,28.71,28.71,385017.0,22.9647,22.9806,22.8691,22.8691,385017.0
2017-05-03 11:00:00,28.71,28.82,28.7,28.82,322520.0,22.8691,22.9567,22.8612,22.9567,322520.0
2017-05-03 11:30:00,28.82,28.83,28.79,28.81,234269.0,22.9567,22.9647,22.9328,22.9488,234269.0
2017-05-03 12:00:00,28.81,28.84,28.8,28.81,144842.0,22.9488,22.9727,22.9408,22.9488,144842.0
2017-05-03 12:30:00,28.82,28.82,28.78,28.78,149384.0,22.9567,22.9567,22.9249,22.9249,149384.0
2017-05-03 13:00:00,28.78,28.79,28.72,28.72,259359.0,22.9249,22.9328,22.8771,22.8771,259359.0
2017-05-03 13:30:00,28.72,28.78,28.72,28.77,208424.0,22.8771,22.9249,22.8771,22.9169,208424.0
2017-05-03 14:00:00,28.77,28.77,28.67,28.7,385516.0,22.9169,22.9169,22.8373,22.8612,385516.0
2017-05-03 14:30:00,28.7,28.8,28.69,28.79,264768.0,22.8612,22.9408,22.8532,22.9328,264768.0
2017-05-03 15:00:00,28.79,28.82,28.76,28.79,368218.0,22.9328,22.9567,22.9089,22.9328,368218.0
2017-05-03 15:30:00,28.79,28.81,28.76,28.77,931023.0,22.9328,22.9488,22.9089,22.9169,931023.0
2017-05-04 09:30:00,28.78,28.95,28.75,28.78,382352.0,22.9249,23.0603,22.901,22.9249,382352.0
2017-05-04 10:00:00,28.78,28.86,28.75,28.82,207721.0,22.9249,22.9886,22.901,22.9567,207721.0
2017-05-04 10:30:00,28.82,28.82,28.76,28.78,167604.0,22.9567,22.9567,22.9089,22.9249,167604.0
2017-05-04 11:00:00,28.78,28.85,28.77,28.84,144712.0,22.9249,22.9806,22.9169,22.9727,144712.0
2017-05-04 11:30:00,28.84,28.96,28.82,28.88,304293.0,22.9727,23.0683,22.9567,23.0045,304293.0
2017-05-04 12:00:00,28.88,28.9,28.73,28.74,306228.0,23.0045,23.0205,22.885,22.893,306228.0
2017-05-04 12:30:00,28.73,28.87,28.73,28.85,202445.0,22.885,22.9966,22.885,22.9806,202445.0
2017-05-04 13:00:00,28.85,28.86,28.81,28.85,321564.0,22.9806,22.9886,22.9488,22.9806,321564.0
2017-05-04 13:30:00,28.84,28.86,28.81,28.83,145619.0,22.9727,22.9886,22.9488,22.9647,145619.0
2017-05-04 14:00:00,28.83,28.88,28.79,28.82,229560.0,22.9647,23.0045,22.9328,22.9567,229560.0
2017-05-04 14:30:00,28.81,28.84,28.79,28.8,181000.0,22.9488,22.9727,22.9328,22.9408,181000.0
2017-05-04 15:00:00,28.8,28.82,28.78,28.81,211837.0,22.9408,22.9567,22.9249,22.9488,211837.0
2017-05-04 15:30:00,28.81,28.87,28.8,28.85,561581.0,22.9488,22.9966,22.9408,22.9806,561581.0
2017-05-05 09:30:00,28.91,29.02,28.8,28.86,350886.0,23.0284,23.1161,22.9408,22.9886,350886.0
2017-05-05 10:00:00,28.86,28.86,28.78,28.82,211621.0,22.9886,22.9886,22.9249,22.9567,211621.0
2017-05-05 10:30:00,28.82,28.87,28.76,28.83,326553.0,22.9567,22.9966,22.9089,22.9647,326553.0
2017-05-05 11:00:00,28.83,28.91,28.82,28.87,278093.0,22.9647,23.0284,22.9567,22.9966,278093.0
2017-05-05 11:30:00,28.87,28.91,28.87,28.91,529545.0,22.9966,23.0284,22.9966,23.0284,529545.0
2017-05-05 12:00:00,28.91,28.91,28.86,28.89,181130.0,23.0284,23.0284,22.9886,23.0125,181130.0
2017-05-05 12:30:00,28.89,28.89,28.85,28.85,148382.0,23.0125,23.0125,22.9806,22.9806,148382.0
2017-05-05 13:00:00,28.86,28.88,28.85,28.87,119512.0,22.9886,23.0045,22.9806,22.9966,119512.0
2017-05-05 13:30:00,28.87,28.89,28.86,28.89,178305.0,22.9966,23.0125,22.9886,23.0125,178305.0
2017-05-05 14:00:00,28.88,28.94,28.88,28.92,158645.0,23.0045,23.0523,23.0045,23.0364,158645.0
2017-05-05 14:30:00,28.92,28.95,28.9,28.95,155472.0,23.0364,23.0603,23.0205,23.0603,155472.0
2017-05-05 15:00:00,28.94,28.95,28.9,28.9,228515.0,23.0523,23.0603,23.0205,23.0205,228515.0
2017-05-05 15:30:00,28.91,28.92,28.88,28.91,899227.0,23.0284,23.0364,23.0045,23.0284,899227.0
2017-05-08 09:30:00,28.96,29.0,28.86,28.88,466380.0,23.0683,23.1001,22.9886,23.0045,466380.0
2017-05-08 10:00:00,28.89,29.08,28.88,29.02,484051.0,23.0125,23.1638,23.0045,23.1161,484051.0
2017-05-08 10:30:00,29.02,29.11,29.01,29.01,393814.0,23.1161,23.1877,23.1081,23.1081,393814.0
2017-05-08 11:00:00,29.01,29.08,28.96,29.07,372791.0,23.1081,23.1638,23.0683,23.1559,372791.0
2017-05-08 11:30:00,29.07,29.11,29.04,29.08,361865.0,23.1559,23.1877,23.132,23.1638,361865.0
2017-05-08 12:00:00,29.08,29.1,29.06,29.09,424931.0,23.1638,23.1798,23.1479,23.1718,424931.0
2017-05-08 12:30:00,29.09,29.18,29.08,29.13,281352.0,23.1718,23.2435,23.1638,23.2037,281352.0
2017-05-08 13:00:00,29.14,29.17,29.08,29.15,228074.0,23.2116,23.2355,23.1638,23.2196,228074.0
2017-05-08 13:30:00,29.15,29.22,29.15,29.21,281783.0,23.2196,23.2754,23.2196,23.2674,281783.0
2017-05-08 14:00:00,29.21,29.25,29.16,29.18,426738.0,23.2674,23.2993,23.2276,23.2435,426738.0
2017-05-08 14:30:00,29.19,29.22,29.17,29.21,279410.0,23.2515,23.2754,23.2355,23.2674,279410.0
2017-05-08 15:00:00,29.21,29.21,29.13,29.14,261563.0,23.2674,23.2674,23.2037,23.2116,261563.0
2017-05-08 15:30:00,29.13,29.15,29.11,29.12,576206.0,23.2037,23.2196,23.1877,23.1957,576206.0
2017-05-09 09:30:00,29.11,29.29,29.1,29.2,380297.0,23.1877,23.3311,23.1798,23.2594,380297.0
2017-05-09 10:00:00,29.21,29.25,29.12,29.14,457325.0,23.2674,23.2993,23.1957,23.2116,457325.0
2017-05-09 10:30:00,29.14,29.16,29.1,29.14,270684.0,23.2116,23.2276,23.1798,23.2116,270684.0
2017-05-09 11:00:00,29.15,29.19,29.13,29.17,301161.0,23.2196,23.2515,23.2037,23.2355,301161.0
2017-05-09 11:30:00,29.17,29.22,29.16,29.21,192800.0,23.2355,23.2754,23.2276,23.2674,192800.0
2017-05-09 12:00:00,29.2,29.23,29.12,29.13,161521.0,23.2594,23.2833,23.1957,23.2037,161521.0
2017-05-09 12:30:00,29.13,29.18,29.11,29.17,187686.0,23.2037,23.2435,23.1877,23.2355,187686.0
2017-05-09 13:00:00,29.17,29.17,29.12,29.13,195238.0,23.2355,23.2355,23.1957,23.2037,195238.0
2017-05-09 13:30:00,29.13,29.15,29.07,29.12,630702.0,23.2037,23.2196,23.1559,23.1957,630702.0
2017-05-09 14:00:00,29.13,29.13,29.08,29.09,282569.0,23.2037,23.2037,23.1638,23.1718,282569.0
2017-05-09 14:30:00,29.09,29.11,29.08,29.11,238596.0,23.1718,23.1877,23.1638,23.1877,238596.0
2017-05-09 15:00:00,29.11,29.12,29.04,29.08,284829.0,23.1877,23.1957,23.132,23.1638,284829.0
2017-05-09 15:30:00,29.08,29.09,29.0,29.09,1164048.0,23.1638,23.1718,23.1001,23.1718,1164048.0
2017-05-10 09:30:00,29.02,29.07,28.95,29.0,337634.0,23.1161,23.1559,23.0603,23.1001,337634.0
2017-05-10 10:00:00,28.99,29.0,28.91,28.93,261508.0,23.0922,23.1001,23.0284,23.0444,261508.0
2017-05-10 10:30:00,28.93,29.0,28.9,28.98,288385.0,23.0444,23.1001,23.0205,23.0842,288385.0
2017-05-10 11:00:00,28.98,29.03,28.97,29.01,244579.0,23.0842,23.124,23.0762,23.1081,244579.0
2017-05-10 11:30:00,29.01,29.02,28.97,29.01,183144.0,23.1081,23.1161,23.0762,23.1081,183144.0
2017-05-10 12:00:00,29.01,29.07,28.98,29.05,161352.0,23.1081,23.1559,23.0842,23.1399,161352.0
2017-05-10 12:30:00,29.05,29.08,29.03,29.08,160282.0,23.1399,23.1638,23.124,23.1638,160282.0
2017-05-10 13:00:00,29.08,29.1,29.03,29.07,152988.0,23.1638,23.1798,23.124,23.1559,152988.0
2017-05-10 13:30:00,29.06,29.07,29.04,29.05,136121.0,23.1479,23.1559,23.132,23.1399,136121.0
2017-05-10 14:00:00,29.05,29.07,29.01,29.03,201521.0,23.1399,23.1559,23.1081,23.124,201521.0
2017-05-10 14:30:00,29.03,29.09,29.03,29.09,178093.0,23.124,23.1718,23.124,23.1718,178093.0
2017-05-10 15:00:00,29.09,29.13,29.07,29.07,248138.0,23.1718,23.2037,23.1559,23.1559,248138.0
2017-05-10 15:30:00,29.07,29.11,29.05,29.11,570587.0,23.1559,23.1877,23.1399,23.1877,570587.0
2017-05-11 09:30:00,28.96,29.09,28.87,28.94,538167.0,23.0683,23.1718,22.9966,23.0523,538167.0
2017-05-11 10:00:00,28.94,28.94,28.65,28.76,542514.0,23.0523,23.0523,22.8213,22.9089,542514.0
2017-05-11 10:30:00,28.76,28.8,28.64,28.8,475171.0,22.9089,22.9408,22.8134,22.9408,475171.0
2017-05-11 11:00:00,28.8,28.86,28.77,28.86,220078.0,22.9408,22.9886,22.9169,22.9886,220078.0
2017-05-11 11:30:00,28.86,28.86,28.77,28.83,195193.0,22.9886,22.9886,22.9169,22.9647,195193.0
2017-05-11 12:00:00,28.83,28.85,28.77,28.83,272053.0,22.9647,22.9806,22.9169,22.9647,272053.0
2017-05-11 12:30:00,28.83,28.85,28.78,28.79,171471.0,22.9647,22.9806,22.9249,22.9328,171471.0
2017-05-11 13:00:00,28.8,28.86,28.78,28.82,171462.0,22.9408,22.9886,22.9249,22.9567,171462.0
2017-05-11 13:30:00,28.82,28.9,28.81,28.87,246522.0,22.9567,23.0205,22.9488,22.9966,246522.0
2017-05-11 14:00:00,28.87,28.9,28.83,28.86,222508.0,22.9966,23.0205,22.9647,22.9886,222508.0
2017-05-11 14:30:00,28.86,28.87,28.74,28.77,379237.0,22.9886,22.9966,22.893,22.9169,379237.0
2017-05-11 15:00:00,28.78,28.81,28.73,28.79,461631.0,22.9249,22.9488,22.885,22.9328,461631.0
2017-05-11 15:30:00,28.8,28.84,28.79,28.8,903990.0,22.9408,22.9727,22.9328,22.9408,903990.0
2017-05-12 09:30:00,29.22,29.25,28.82,28.95,1098043.0,23.2754,23.2993,22.9567,23.0603,1098043.0
2017-05-12 10:00:00,28.95,28.97,28.83,28.93,718027.0,23.0603,23.0762,22.9647,23.0444,718027.0
2017-05-12 10:30:00,28.93,28.97,28.86,28.9,480592.0,23.0444,23.0762,22.9886,23.0205,480592.0
2017-05-12 11:00:00,28.9,29.0,28.89,28.96,289972.0,23.0205,23.1001,23.0125,23.0683,289972.0
2017-05-12 11:30:00,28.96,29.05,28.95,29.03,461066.0,23.0683,23.1399,23.0603,23.124,461066.0
2017-05-12 12:00:00,29.03,29.05,28.99,29.0,250525.0,23.124,23.1399,23.0922,23.1001,250525.0
2017-05-12 12:30:00,29.0,29.07,29.0,29.05,195715.0,23.1001,23.1559,23.1001,23.1399,195715.0
2017-05-12 13:00:00,29.05,29.09,29.01,29.08,215209.0,23.1399,23.1718,23.1081,23.1638,215209.0
2017-05-12 13:30:00,29.08,29.09,29.04,29.07,252249.0,23.1638,23.1718,23.132,23.1559,252249.0
2017-05-12 14:00:00,29.07,29.07,29.01,29.01,218560.0,23.1559,23.1559,23.1081,23.1081,218560.0
2017-05-12 14:30:00,29.01,29.06,29.0,29.03,389179.0,23.1081,23.1479,23.1001,23.124,389179.0
2017-05-12 15:00:00,29.03,29.05,29.02,29.03,306232.0,23.124,23.1399,23.1161,23.124,306232.0
2017-05-12 15:30:00,29.03,29.08,29.02,29.05,868337.0,23.124,23.1638,23.1161,23.1399,868337.0
2017-05-15 09:30:00,29.18,29.39,29.12,29.39,767628.0,23.2435,23.4108,23.1957,23.4108,767628.0
2017-05-15 10:00:00,29.39,29.53,29.28,29.33,905054.0,23.4108,23.5223,23.3232,23.363,905054.0
2017-05-15 10:30:00,29.34,29.36,29.25,29.26,334605.0,23.3709,23.3869,23.2993,23.3072,334605.0
2017-05-15 11:00:00,29.26,29.41,29.26,29.4,288739.0,23.3072,23.4267,23.3072,23.4187,288739.0
2017-05-15 11:30:00,29.4,29.41,29.35,29.38,221509.0,23.4187,23.4267,23.3789,23.4028,221509.0
2017-05-15 12:00:00,29.38,29.45,29.37,29.37,206852.0,23.4028,23.4586,23.3948,23.3948,206852.0
2017-05-15 12:30:00,29.37,29.38,29.3,29.3,182958.0,23.3948,23.4028,23.3391,23.3391,182958.0
2017-05-15 13:00:00,29.3,29.34,29.29,29.32,166880.0,23.3391,23.3709,23.3311,23.355,166880.0
2017-05-15 13:30:00,29.32,29.36,29.31,29.36,152163.0,23.355,23.3869,23.3471,23.3869,152163.0
2017-05-15 14:00:00,29.36,29.36,29.27,29.27,182184.0,23.3869,23.3869,23.3152,23.3152,182184.0
2017-05-15 14:30:00,29.27,29.29,29.25,29.26,151400.0,23.3152,23.3311,23.2993,23.3072,151400.0
2017-05-15 15:00:00,29.25,29.29,29.25,29.27,184361.0,23.2993,23.3311,23.2993,23.3152,184361.0
2017-05-15 15:30:00,29.28,29.33,29.25,29.33,1180106.0,23.3232,23.363,23.2993,23.363,1180106.0
2017-05-16 09:30:00,29.46,29.59,29.32,29.37,498189.0,23.4665,23.5701,23.355,23.3948,498189.0
2017-05-16 10:00:00,29.37,29.43,29.34,29.37,226214.0,23.3948,23.4426,23.3709,23.3948,226214.0
2017-05-16 10:30:00,29.37,29.37,29.29,29.34,285105.0,23.3948,23.3948,23.3311,23.3709,285105.0
2017-05-16 11:00:00,29.34,29.5,29.3,29.47,384489.0,23.3709,23.4984,23.3391,23.4745,384489.0
2017-05-16 11:30:00,29.46,29.62,29.46,29.62,421872.0,23.4665,23.594,23.4665,23.594,421872.0
2017-05-16 12:00:00,29.62,29.68,29.58,29.64,390198.0,23.594,23.6418,23.5621,23.6099,390198.0
2017-05-16 12:30:00,29.64,29.69,29.61,29.68,305217.0,23.6099,23.6497,23.586,23.6418,305217.0
2017-05-16 13:00:00,29.68,29.7,29.65,29.65,214145.0,23.6418,23.6577,23.6179,23.6179,214145.0
2017-05-16 13:30:00,29.66,29.7,29.65,29.66,212600.0,23.6258,23.6577,23.6179,23.6258,212600.0
2017-05-16 14:00:00,29.66,29.72,29.65,29.68,277101.0,23.6258,23.6736,23.6179,23.6418,277101.0
2017-05-16 14:30:00,29.68,29.71,29.6,29.62,341395.0,23.6418,23.6657,23.5781,23.594,341395.0
2017-05-16 15:00:00,29.63,29.63,29.51,29.53,675022.0,23.6019,23.6019,23.5064,23.5223,675022.0
2017-05-16 15:30:00,29.54,29.62,29.53,29.59,922980.0,23.5303,23.594,23.5223,23.5701,922980.0
2017-05-17 09:30:00,29.31,29.42,29.12,29.17,454031.0,23.3471,23.4347,23.1957,23.2355,454031.0
2017-05-17 10:00:00,29.17,29.2,29.04,29.06,406552.0,23.2355,23.2594,23.132,23.1479,406552.0
2017-05-17 10:30:00,29.06,29.08,28.87,28.89,472479.0,23.1479,23.1638,22.9966,23.0125,472479.0
2017-05-17 11:00:00,28.89,29.04,28.88,28.99,369851.0,23.0125,23.132,23.0045,23.0922,369851.0
2017-05-17 11:30:00,28.99,29.01,28.93,29.0,232532.0,23.0922,23.1081,23.0444,23.1001,232532.0
2017-05-17 12:00:00,29.0,29.0,28.92,28.94,235001.0,23.1001,23.1001,23.0364,23.0523,235001.0
2017-05-17 12:30:00,28.93,29.0,28.9,28.98,214451.0,23.0444,23.1001,23.0205,23.0842,214451.0
2017-05-17 13:00:00,28.98,28.99,28.94,28.95,340229.0,23.0842,23.0922,23.0523,23.0603,340229.0
2017-05-17 13:30:00,28.95,28.96,28.86,28.9,246389.0,23.0603,23.0683,22.9886,23.0205,246389.0
2017-05-17 14:00:00,28.89,28.9,28.74,28.75,383010.0,23.0125,23.0205,22.893,22.901,383010.0
2017-05-17 14:30:00,28.76,28.8,28.67,28.73,395388.0,22.9089,22.9408,22.8373,22.885,395388.0
2017-05-17 15:00:00,28.72,28.78,28.65,28.76,635413.0,22.8771,22.9249,22.8213,22.9089,635413.0
2017-05-17 15:30:00,28.75,28.81,28.63,28.65,1210434.0,22.901,22.9488,22.8054,22.8213,1210434.0
2017-05-18 09:30:00,28.59,28.64,28.33,28.46,964646.0,22.7735,22.8134,22.5664,22.67,964646.0
2017-05-18 10:00:00,28.46,28.71,28.43,28.66,728642.0,22.67,22.8691,22.6461,22.8293,728642.0
2017-05-18 10:30:00,28.65,28.76,28.65,28.71,355184.0,22.8213,22.9089,22.8213,22.8691,355184.0
2017-05-18 11:00:00,28.71,28.77,28.68,28.74,253789.0,22.8691,22.9169,22.8452,22.893,253789.0
2017-05-18 11:30:00,28.73,28.73,28.62,28.63,238349.0,22.885,22.885,22.7974,22.8054,238349.0
2017-05-18 12:00:00,28.63,28.71,28.58,28.69,208032.0,22.8054,22.8691,22.7656,22.8532,208032.0
2017-05-18 12:30:00,28.68,28.71,28.63,28.7,197181.0,22.8452,22.8691,22.8054,22.8612,197181.0
2017-05-18 13:00:00,28.71,28.74,28.66,28.68,260823.0,22.8691,22.893,22.8293,22.8452,260823.0
2017-05-18 13:30:00,28.68,28.82,28.66,28.78,258214.0,22.8452,22.9567,22.8293,22.9249,258214.0
2017-05-18 14:00:00,28.79,28.89,28.78,28.88,274425.0,22.9328,23.0125,22.9249,23.0045,274425.0
2017-05-18 14:30:00,28.88,28.93,28.81,28.81,237608.0,23.0045,23.0444,22.9488,22.9488,237608.0
2017-05-18 15:00:00,28.81,28.85,28.78,28.8,270710.0,22.9488,22.9806,22.9249,22.9408,270710.0
2017-05-18 15:30:00,28.8,28.84,28.75,28.77,716024.0,22.9408,22.9727,22.901,22.9169,716024.0
2017-05-19 09:30:00,29.0,29.14,28.86,29.06,804739.0,23.1001,23.2116,22.9886,23.1479,804739.0
2017-05-19 10:00:00,29.07,29.18,29.06,29.18,292672.0,23.1559,23.2435,23.1479,23.2435,292672.0
2017-05-19 10:30:00,29.18,29.19,29.07,29.1,175072.0,23.2435,23.2515,23.1559,23.1798,175072.0
2017-05-19 11:00:00,29.1,29.12,29.01,29.04,236221.0,23.1798,23.1957,23.1081,23.132,236221.0
2017-05-19 11:30:00,29.03,29.04,28.98,29.03,186627.0,23.124,23.132,23.0842,23.124,186627.0
2017-05-19 12:00:00,29.03,29.1,29.02,29.1,133055.0,23.124,23.1798,23.1161,23.1798,133055.0
2017-05-19 12:30:00,29.1,29.17,29.09,29.14,164340.0,23.1798,23.2355,23.1718,23.2116,164340.0
2017-05-19 13:00:00,29.14,29.14,29.09,29.1,142523.0,23.2116,23.2116,23.1718,23.1798,142523.0
2017-05-19 13:30:00,29.1,29.17,29.1,29.16,139525.0,23.1798,23.2355,23.1798,23.2276,139525.0
2017-05-19 14:00:00,29.16,29.19,29.12,29.18,185330.0,23.2276,23.2515,23.1957,23.2435,185330.0
2017-05-19 14:30:00,29.18,29.2,29.15,29.17,252984.0,23.2435,23.2594,23.2196,23.2355,252984.0
2017-05-19 15:00:00,29.17,29.18,28.99,28.99,458600.0,23.2355,23.2435,23.0922,23.0922,458600.0
2017-05-19 15:30:00,28.98,29.06,28.96,29.05,782146.0,23.0842,23.1479,23.0683,23.1399,782146.0
2017-05-22 09:30:00,29.19,29.22,29.02,29.12,524078.0,23.2515,23.2754,23.1161,23.1957,524078.0
2017-05-22 10:00:00,29.12,29.21,29.08,29.21,244218.0,23.1957,23.2674,23.1638,23.2674,244218.0
2017-05-22 10:30:00,29.21,29.22,29.05,29.05,342521.0,23.2674,23.2754,23.1399,23.1399,342521.0
2017-05-22 11:00:00,29.05,29.2,29.04,29.2,268385.0,23.1399,23.2594,23.132,23.2594,268385.0
2017-05-22 11:30:00,29.2,29.24,29.17,29.23,248759.0,23.2594,23.2913,23.2355,23.2833,248759.0
2017-05-22 12:00:00,29.23,29.33,29.23,29.3,223812.0,23.2833,23.363,23.2833,23.3391,223812.0
2017-05-22 12:30:00,29.3,29.31,29.26,29.27,184390.0,23.3391,23.3471,23.3072,23.3152,184390.0
2017-05-22 13:00:00,29.27,29.28,29.23,29.25,229512.0,23.3152,23.3232,23.2833,23.2993,229512.0
2017-05-22 13:30:00,29.25,29.33,29.23,29.29,260556.0,23.2993,23.363,23.2833,23.3311,260556.0
2017-05-22 14:00:00,29.29,29.29,29.24,29.28,259957.0,23.3311,23.3311,23.2913,23.3232,259957.0
2017-05-22 14:30:00,29.28,29.33,29.27,29.28,146715.0,23.3232,23.363,23.3152,23.3232,146715.0
2017-05-22 15:00:00,29.28,29.33,29.26,29.32,322643.0,23.3232,23.363,23.3072,23.355,322643.0
2017-05-22 15:30:00,29.32,29.35,29.31,29.32,711601.0,23.355,23.3789,23.3471,23.355,711601.0
2017-05-23 09:30:00,29.34,29.46,29.16,29.2,427387.0,23.3709,23.4665,23.2276,23.2594,427387.0
2017-05-23 10:00:00,29.2,29.23,29.17,29.18,284548.0,23.2594,23.2833,23.2355,23.2435,284548.0
2017-05-23 10:30:00,29.18,29.21,29.13,29.16,261372.0,23.2435,23.2674,23.2037,23.2276,261372.0
2017-05-23 11:00:00,29.16,29.23,29.15,29.22,243402.0,23.2276,23.2833,23.2196,23.2754,243402.0
2017-05-23 11:30:00,29.22,29.26,29.2,29.23,262160.0,23.2754,23.3072,23.2594,23.2833,262160.0
2017-05-23 12:00:00,29.23,29.24,29.12,29.13,354348.0,23.2833,23.2913,23.1957,23.2037,354348.0
2017-05-23 12:30:00,29.12,29.18,29.11,29.14,182491.0,23.1957,23.2435,23.1877,23.2116,182491.0
2017-05-23 13:00:00,29.14,29.17,29.13,29.15,166376.0,23.2116,23.2355,23.2037,23.2196,166376.0
2017-05-23 13:30:00,29.15,29.16,29.1,29.11,186797.0,23.2196,23.2276,23.1798,23.1877,186797.0
2017-05-23 14:00:00,29.12,29.12,29.04,29.05,252099.0,23.1957,23.1957,23.132,23.1399,252099.0
2017-05-23 14:30:00,29.05,29.16,29.05,29.14,286360.0,23.1399,23.2276,23.1399,23.2116,286360.0
2017-05-23 15:00:00,29.13,29.19,29.11,29.18,274018.0,23.2037,23.2515,23.1877,23.2435,274018.0
2017-05-23 15:30:00,29.18,29.2,29.16,29.18,1074576.0,23.2435,23.2594,23.2276,23.2435,1074576.0
2017-05-24 09:30:00,29.31,29.35,29.18,29.23,388867.0,23.3471,23.3789,23.2435,23.2833,388867.0
2017-05-24 10:00:00,29.23,29.26,29.14,29.24,257368.0,23.2833,23.3072,23.2116,23.2913,257368.0
2017-05-24 10:30:00,29.23,29.27,29.2,29.21,369792.0,23.2833,23.3152,23.2594,23.2674,369792.0
2017-05-24 11:00:00,29.21,29.26,29.2,29.21,177527.0,23.2674,23.3072,23.2594,23.2674,177527.0
2017-05-24 11:30:00,29.22,29.25,29.18,29.2,176513.0,23.2754,23.2993,23.2435,23.2594,176513.0
2017-05-24 12:00:00,29.2,29.25,29.19,29.22,143723.0,23.2594,23.2993,23.2515,23.2754,143723.0
2017-05-24 12:30:00,29.22,29.23,29.14,29.17,167282.0,23.2754,23.2833,23.2116,23.2355,167282.0
2017-05-24 13:00:00,29.17,29.18,29.09,29.12,161103.0,23.2355,23.2435,23.1718,23.1957,161103.0
2017-05-24 13:30:00,29.11,29.15,29.08,29.09,297192.0,23.1877,23.2196,23.1638,23.1718,297192.0
2017-05-24 14:00:00,29.08,29.16,29.06,29.13,309585.0,23.1638,23.2276,23.1479,23.2037,309585.0
2017-05-24 14:30:00,29.14,29.14,29.07,29.09,209330.0,23.2116,23.2116,23.1559,23.1718,209330.0
2017-05-24 15:00:00,29.09,29.17,29.05,29.15,304518.0,23.1718,23.2355,23.1399,23.2196,304518.0
2017-05-24 15:30:00,29.15,29.24,29.14,29.18,755538.0,23.2196,23.2913,23.2116,23.2435,755538.0
2017-05-25 09:30:00,29.26,29.28,29.16,29.16,223187.0,23.3072,23.3232,23.2276,23.2276,223187.0
2017-05-25 10:00:00,29.16,29.35,29.16,29.28,264169.0,23.2276,23.3789,23.2276,23.3232,264169.0
2017-05-25 10:30:00,29.28,29.37,29.26,29.3,227955.0,23.3232,23.3948,23.3072,23.3391,227955.0
2017-05-25 11:00:00,29.3,29.61,29.3,29.6,2454139.0,23.3391,23.586,23.3391,23.5781,2454139.0
2017-05-25 11:30:00,29.6,29.66,29.46,29.49,639868.0,23.5781,23.6258,23.4665,23.4904,639868.0
2017-05-25 12:00:00,29.49,29.55,29.48,29.51,296107.0,23.4904,23.5382,23.4825,23.5064,296107.0
2017-05-25 12:30:00,29.51,29.58,29.49,29.53,196264.0,23.5064,23.5621,23.4904,23.5223,196264.0
2017-05-25 13:00:00,29.54,29.6,29.53,29.6,256781.0,23.5303,23.5781,23.5223,23.5781,256781.0
2017-05-25 13:30:00,29.6,29.6,29.54,29.58,213235.0,23.5781,23.5781,23.5303,23.5621,213235.0
2017-05-25 14:00:00,29.58,29.59,29.54,29.56,214583.0,23.5621,23.5701,23.5303,23.5462,214583.0
2017-05-25 14:30:00,29.55,29.58,29.52,29.53,328577.0,23.5382,23.5621,23.5143,23.5223,328577.0
2017-05-25 15:00:00,29.53,29.63,29.48,29.49,815284.0,23.5223,23.6019,23.4825,23.4904,815284.0
2017-05-25 15:30:00,29.5,29.63,29.49,29.57,1063184.0,23.4984,23.6019,23.4904,23.5542,1063184.0
2017-05-26 09:30:00,29.38,29.51,29.38,29.42,303094.0,23.5266,23.6307,23.5266,23.5586,303094.0
2017-05-26 10:00:00,29.42,29.45,29.33,29.34,214643.0,23.5586,23.5827,23.4866,23.4946,214643.0
2017-05-26 10:30:00,29.34,29.44,29.34,29.42,181208.0,23.4946,23.5747,23.4946,23.5586,181208.0
2017-05-26 11:00:00,29.41,29.45,29.39,29.4,141406.0,23.5506,23.5827,23.5346,23.5426,141406.0
2017-05-26 11:30:00,29.4,29.43,29.35,29.36,173938.0,23.5426,23.5667,23.5026,23.5106,173938.0
2017-05-26 12:00:00,29.36,29.4,29.34,29.4,123136.0,23.5106,23.5426,23.4946,23.5426,123136.0
2017-05-26 12:30:00,29.4,29.43,29.39,29.4,115355.0,23.5426,23.5667,23.5346,23.5426,115355.0
2017-05-26 13:00:00,29.41,29.45,29.39,29.4,122393.0,23.5506,23.5827,23.5346,23.5426,122393.0
2017-05-26 13:30:00,29.4,29.41,29.35,29.37,167361.0,23.5426,23.5506,23.5026,23.5186,167361.0
2017-05-26 14:00:00,29.37,29.43,29.36,29.38,154345.0,23.5186,23.5667,23.5106,23.5266,154345.0
2017-05-26 14:30:00,29.38,29.39,29.35,29.37,217647.0,23.5266,23.5346,23.5026,23.5186,217647.0
2017-05-26 15:00:00,29.37,29.39,29.32,29.32,234042.0,23.5186,23.5346,23.4786,23.4786,234042.0
2017-05-26 15:30:00,29.33,29.33,29.28,29.3,777955.0,23.4866,23.4866,23.4465,23.4626,777955.0
2017-05-30 09:30:00,29.24,29.45,29.22,29.28,565427.0,23.4145,23.5827,23.3985,23.4465,565427.0
2017-05-30 10:00:00,29.28,29.33,29.24,29.3,218079.0,23.4465,23.4866,23.4145,23.4626,218079.0
2017-05-30 10:30:00,29.3,29.38,29.29,29.33,192460.0,23.4626,23.5266,23.4545,23.4866,192460.0
2017-05-30 11:00:00,29.33,29.38,29.31,29.32,160231.0,23.4866,23.5266,23.4706,23.4786,160231.0
2017-05-30 11:30:00,29.32,29.35,29.24,29.24,198239.0,23.4786,23.5026,23.4145,23.4145,198239.0
2017-05-30 12:00:00,29.25,29.29,29.24,29.27,140738.0,23.4225,23.4545,23.4145,23.4385,140738.0
2017-05-30 12:30:00,29.27,29.3,29.24,29.26,163197.0,23.4385,23.4626,23.4145,23.4305,163197.0
2017-05-30 13:00:00,29.26,29.27,29.22,29.26,114884.0,23.4305,23.4385,23.3985,23.4305,114884.0
2017-05-30 13:30:00,29.25,29.3,29.24,29.29,104902.0,23.4225,23.4626,23.4145,23.4545,104902.0
2017-05-30 14:00:00,29.29,29.32,29.28,29.3,123702.0,23.4545,23.4786,23.4465,23.4626,123702.0
2017-05-30 14:30:00,29.31,29.34,29.29,29.34,135213.0,23.4706,23.4946,23.4545,23.4946,135213.0
2017-05-30 15:00:00,29.34,29.37,29.33,29.35,178202.0,23.4946,23.5186,23.4866,23.5026,178202.0
2017-05-30 15:30:00,29.35,29.43,29.32,29.32,1122520.0,23.5026,23.5667,23.4786,23.4786,1122520.0
2017-05-31 09:30:00,29.34,29.45,29.12,29.13,392221.0,23.4946,23.5827,23.3184,23.3264,392221.0
2017-05-31 10:00:00,29.14,29.2,29.07,29.2,298831.0,23.3344,23.3825,23.2784,23.3825,298831.0
2017-05-31 10:30:00,29.2,29.27,29.17,29.26,223505.0,23.3825,23.4385,23.3585,23.4305,223505.0
2017-05-31 11:00:00,29.26,29.3,29.18,29.21,209035.0,23.4305,23.4626,23.3665,23.3905,209035.0
2017-05-31 11:30:00,29.21,29.23,29.15,29.15,255242.0,23.3905,23.4065,23.3424,23.3424,255242.0
2017-05-31 12:00:00,29.16,29.21,29.1,29.11,171086.0,23.3504,23.3905,23.3024,23.3104,171086.0
2017-05-31 12:30:00,29.12,29.13,29.06,29.08,162918.0,23.3184,23.3264,23.2704,23.2864,162918.0
2017-05-31 13:00:00,29.08,29.13,29.07,29.1,185115.0,23.2864,23.3264,23.2784,23.3024,185115.0
2017-05-31 13:30:00,29.1,29.12,29.09,29.11,152588.0,23.3024,23.3184,23.2944,23.3104,152588.0
2017-05-31 14:00:00,29.11,29.14,29.06,29.12,195318.0,23.3104,23.3344,23.2704,23.3184,195318.0
2017-05-31 14:30:00,29.12,29.13,29.07,29.09,171111.0,23.3184,23.3264,23.2784,23.2944,171111.0
2017-05-31 15:00:00,29.09,29.12,29.08,29.1,228511.0,23.2944,23.3184,23.2864,23.3024,228511.0
2017-05-31 15:30:00,29.1,29.14,29.09,29.11,1019832.0,23.3024,23.3344,23.2944,23.3104,1019832.0
2017-06-01 09:30:00,29.24,29.42,29.23,29.31,388876.0,23.4145,23.5586,23.4065,23.4706,388876.0
2017-06-01 10:00:00,29.32,29.36,29.26,29.34,470986.0,23.4786,23.5106,23.4305,23.4946,470986.0
2017-06-01 10:30:00,29.34,29.35,29.29,29.32,350777.0,23.4946,23.5026,23.4545,23.4786,350777.0
2017-06-01 11:00:00,29.32,29.49,29.3,29.48,379121.0,23.4786,23.6147,23.4626,23.6067,379121.0
2017-06-01 11:30:00,29.48,29.55,29.44,29.54,300110.0,23.6067,23.6627,23.5747,23.6547,300110.0
2017-06-01 12:00:00,29.54,29.57,29.5,29.54,209065.0,23.6547,23.6788,23.6227,23.6547,209065.0
2017-06-01 12:30:00,29.55,29.62,29.54,29.59,298259.0,23.6627,23.7188,23.6547,23.6948,298259.0
2017-06-01 13:00:00,29.6,29.62,29.56,29.6,279375.0,23.7028,23.7188,23.6708,23.7028,279375.0
2017-06-01 13:30:00,29.6,29.63,29.57,29.62,342318.0,23.7028,23.7268,23.6788,23.7188,342318.0
2017-06-01 14:00:00,29.62,29.63,29.58,29.61,307621.0,23.7188,23.7268,23.6868,23.7108,307621.0
2017-06-01 14:30:00,29.61,29.65,29.59,29.63,400160.0,23.7108,23.7428,23.6948,23.7268,400160.0
2017-06-01 15:00:00,29.62,29.64,29.58,29.62,414961.0,23.7188,23.7348,23.6868,23.7188,414961.0
2017-06-01 15:30:00,29.62,29.67,29.59,29.66,1075073.0,23.7188,23.7588,23.6948,23.7508,1075073.0
2017-06-02 09:30:00,29.71,29.89,29.61,29.84,625307.0,23.7909,23.935,23.7108,23.895,625307.0
2017-06-02 10:00:00,29.84,29.9,29.83,29.89,395167.0,23.895,23.943,23.887,23.935,395167.0
2017-06-02 10:30:00,29.89,29.9,29.79,29.83,222397.0,23.935,23.943,23.8549,23.887,222397.0
2017-06-02 11:00:00,29.83,29.84,29.72,29.79,271166.0,23.887,23.895,23.7989,23.8549,271166.0
2017-06-02 11:30:00,29.79,29.79,29.62,29.64,440548.0,23.8549,23.8549,23.7188,23.7348,440548.0
2017-06-02 12:00:00,29.65,29.68,29.58,29.63,287961.0,23.7428,23.7668,23.6868,23.7268,287961.0
2017-06-02 12:30:00,29.63,29.7,29.61,29.68,201733.0,23.7268,23.7829,23.7108,23.7668,201733.0
2017-06-02 13:00:00,29.68,29.69,29.63,29.64,156169.0,23.7668,23.7749,23.7268,23.7348,156169.0
2017-06-02 13:30:00,29.65,29.73,29.64,29.7,185154.0,23.7428,23.8069,23.7348,23.7829,185154.0
2017-06-02 14:00:00,29.7,29.76,29.68,29.75,232732.0,23.7829,23.8309,23.7668,23.8229,232732.0
2017-06-02 14:30:00,29.75,29.76,29.68,29.69,220442.0,23.8229,23.8309,23.7668,23.7749,220442.0
2017-06-02 15:00:00,29.7,29.74,29.68,29.72,214920.0,23.7829,23.8149,23.7668,23.7989,214920.0
2017-06-02 15:30:00,29.73,29.74,29.66,29.68,944698.0,23.8069,23.8149,23.7508,23.7668,944698.0
2017-06-05 09:30:00,29.8,29.87,29.72,29.78,514672.0,23.8629,23.919,23.7989,23.8469,514672.0
2017-06-05 10:00:00,29.78,29.86,29.76,29.84,337388.0,23.8469,23.911,23.8309,23.895,337388.0
2017-06-05 10:30:00,29.83,29.84,29.72,29.74,231510.0,23.887,23.895,23.7989,23.8149,231510.0
2017-06-05 11:00:00,29.75,29.75,29.6,29.6,239616.0,23.8229,23.8229,23.7028,23.7028,239616.0
2017-06-05 11:30:00,29.61,29.63,29.55,29.62,338096.0,23.7108,23.7268,23.6627,23.7188,338096.0
2017-06-05 12:00:00,29.62,29.62,29.55,29.58,248085.0,23.7188,23.7188,23.6627,23.6868,248085.0
2017-06-05 12:30:00,29.58,29.61,29.54,29.61,213751.0,23.6868,23.7108,23.6547,23.7108,213751.0
2017-06-05 13:00:00,29.61,29.63,29.54,29.54,165722.0,23.7108,23.7268,23.6547,23.6547,165722.0
2017-06-05 13:30:00,29.54,29.58,29.52,29.58,184586.0,23.6547,23.6868,23.6387,23.6868,184586.0
2017-06-05 14:00:00,29.58,29.65,29.57,29.64,222284.0,23.6868,23.7428,23.6788,23.7348,222284.0
2017-06-05 14:30:00,29.64,29.67,29.62,29.63,257740.0,23.7348,23.7588,23.7188,23.7268,257740.0
2017-06-05 15:00:00,29.63,29.63,29.58,29.61,224519.0,23.7268,23.7268,23.6868,23.7108,224519.0
2017-06-05 15:30:00,29.61,29.62,29.54,29.55,561130.0,23.7108,23.7188,23.6547,23.6627,561130.0
2017-06-06 09:30:00,29.42,29.58,29.39,29.58,370311.0,23.5586,23.6868,23.5346,23.6868,370311.0
2017-06-06 10:00:00,29.58,29.65,29.54,29.64,232010.0,23.6868,23.7428,23.6547,23.7348,232010.0
2017-06-06 10:30:00,29.63,29.74,29.62,29.71,261054.0,23.7268,23.8149,23.7188,23.7909,261054.0
2017-06-06 11:00:00,29.71,29.73,29.67,29.7,240411.0,23.7909,23.8069,23.7588,23.7829,240411.0
2017-06-06 11:30:00,29.7,29.76,29.66,29.7,450511.0,23.7829,23.8309,23.7508,23.7829,450511.0
2017-06-06 12:00:00,29.71,29.72,29.65,29.65,96266.0,23.7909,23.7989,23.7428,23.7428,96266.0
2017-06-06 12:30:00,29.65,29.71,29.63,29.67,256820.0,23.7428,23.7909,23.7268,23.7588,256820.0
2017-06-06 13:00:00,29.67,29.68,29.58,29.63,180138.0,23.7588,23.7668,23.6868,23.7268,180138.0
2017-06-06 13:30:00,29.63,29.64,29.54,29.56,276799.0,23.7268,23.7348,23.6547,23.6708,276799.0
2017-06-06 14:00:00,29.56,29.61,29.55,29.6,129010.0,23.6708,23.7108,23.6627,23.7028,129010.0
2017-06-06 14:30:00,29.6,29.66,29.6,29.64,150260.0,23.7028,23.7508,23.7028,23.7348,150260.0
2017-06-06 15:00:00,29.65,29.66,29.6,29.61,207541.0,23.7428,23.7508,23.7028,23.7108,207541.0
2017-06-06 15:30:00,29.61,29.61,29.54,29.55,786811.0,23.7108,23.7108,23.6547,23.6627,786811.0
2017-06-07 09:30:00,29.64,29.68,29.58,29.6,347648.0,23.7348,23.7668,23.6868,23.7028,347648.0
2017-06-07 10:00:00,29.61,29.63,29.51,29.52,699056.0,23.7108,23.7268,23.6307,23.6387,699056.0
2017-06-07 10:30:00,29.52,29.65,29.47,29.62,465584.0,23.6387,23.7428,23.5987,23.7188,465584.0
2017-06-07 11:00:00,29.62,29.65,29.57,29.63,300043.0,23.7188,23.7428,23.6788,23.7268,300043.0
2017-06-07 11:30:00,29.63,29.64,29.54,29.54,403097.0,23.7268,23.7348,23.6547,23.6547,403097.0
2017-06-07 12:00:00,29.54,29.55,29.47,29.53,253930.0,23.6547,23.6627,23.5987,23.6467,253930.0
2017-06-07 12:30:00,29.52,29.53,29.36,29.37,329037.0,23.6387,23.6467,23.5106,23.5186,329037.0
2017-06-07 13:00:00,29.37,29.38,29.25,29.29,504773.0,23.5186,23.5266,23.4225,23.4545,504773.0
2017-06-07 13:30:00,29.29,29.42,29.27,29.39,461930.0,23.4545,23.5586,23.4385,23.5346,461930.0
2017-06-07 14:00:00,29.38,29.45,29.36,29.43,267292.0,23.5266,23.5827,23.5106,23.5667,267292.0
2017-06-07 14:30:00,29.43,29.47,29.39,29.44,287661.0,23.5667,23.5987,23.5346,23.5747,287661.0
2017-06-07 15:00:00,29.44,29.53,29.43,29.53,280136.0,23.5747,23.6467,23.5667,23.6467,280136.0
2017-06-07 15:30:00,29.53,29.55,29.45,29.48,677401.0,23.6467,23.6627,23.5827,23.6067,677401.0
2017-06-08 09:30:00,29.39,29.42,29.2,29.26,661687.0,23.5346,23.5586,23.3825,23.4305,661687.0
2017-06-08 10:00:00,29.27,29.48,29.27,29.37,441989.0,23.4385,23.6067,23.4385,23.5186,441989.0
2017-06-08 10:30:00,29.37,29.47,29.27,29.47,551306.0,23.5186,23.5987,23.4385,23.5987,551306.0
2017-06-08 11:00:00,29.46,29.55,29.4,29.4,514197.0,23.5907,23.6627,23.5426,23.5426,514197.0
2017-06-08 11:30:00,29.41,29.42,29.3,29.32,658455.0,23.5506,23.5586,23.4626,23.4786,658455.0
2017-06-08 12:00:00,29.32,29.4,29.3,29.34,341479.0,23.4786,23.5426,23.4626,23.4946,341479.0
2017-06-08 12:30:00,29.33,29.38,29.3,29.37,272976.0,23.4866,23.5266,23.4626,23.5186,272976.0
2017-06-08 13:00:00,29.37,29.37,29.27,29.3,309249.0,23.5186,23.5186,23.4385,23.4626,309249.0
2017-06-08 13:30:00,29.3,29.39,29.28,29.37,467713.0,23.4626,23.5346,23.4465,23.5186,467713.0
2017-06-08 14:00:00,29.37,29.38,29.24,29.25,479923.0,23.5186,23.5266,23.4145,23.4225,479923.0
2017-06-08 14:30:00,29.24,29.33,29.21,29.29,500464.0,23.4145,23.4866,23.3905,23.4545,500464.0
2017-06-08 15:00:00,29.29,29.31,29.22,29.27,784468.0,23.4545,23.4706,23.3985,23.4385,784468.0
2017-06-08 15:30:00,29.27,29.36,29.24,29.3,1206773.0,23.4385,23.5106,23.4145,23.4626,1206773.0
2017-06-09 09:30:00,29.3,29.52,29.3,29.52,471436.0,23.4626,23.6387,23.4626,23.6387,471436.0
2017-06-09 10:00:00,29.51,29.52,29.46,29.5,376790.0,23.6307,23.6387,23.5907,23.6227,376790.0
2017-06-09 10:30:00,29.5,29.57,29.48,29.48,298263.0,23.6227,23.6788,23.6067,23.6067,298263.0
2017-06-09 11:00:00,29.48,29.5,29.42,29.44,336914.0,23.6067,23.6227,23.5586,23.5747,336914.0
2017-06-09 11:30:00,29.44,29.46,29.38,29.43,334200.0,23.5747,23.5907,23.5266,23.5667,334200.0
2017-06-09 12:00:00,29.43,29.48,29.37,29.42,501753.0,23.5667,23.6067,23.5186,23.5586,501753.0
2017-06-09 12:30:00,29.42,29.42,29.3,29.35,427802.0,23.5586,23.5586,23.4626,23.5026,427802.0
2017-06-09 13:00:00,29.35,29.36,29.14,29.3,469359.0,23.5026,23.5106,23.3344,23.4626,469359.0
2017-06-09 13:30:00,29.3,29.31,29.09,29.1,301441.0,23.4626,23.4706,23.2944,23.3024,301441.0
2017-06-09 14:00:00,29.1,29.15,29.02,29.03,359972.0,23.3024,23.3424,23.2383,23.2463,359972.0
2017-06-09 14:30:00,29.04,29.04,28.64,28.74,987285.0,23.2544,23.2544,22.934,23.0141,987285.0
2017-06-09 15:00:00,28.74,29.04,28.74,29.04,1458248.0,23.0141,23.2544,23.0141,23.2544,1458248.0
2017-06-09 15:30:00,29.04,29.04,28.92,28.95,1788521.0,23.2544,23.2544,23.1583,23.1823,1788521.0
2017-06-12 09:30:00,28.9,28.98,28.54,28.54,740615.0,23.1422,23.2063,22.854,22.854,740615.0
2017-06-12 10:00:00,28.55,28.65,28.37,28.59,716810.0,22.862,22.9421,22.7178,22.894,716810.0
2017-06-12 10:30:00,28.58,28.94,28.57,28.93,400459.0,22.886,23.1743,22.878,23.1663,400459.0
2017-06-12 11:00:00,28.93,29.08,28.92,28.98,387761.0,23.1663,23.2864,23.1583,23.2063,387761.0
2017-06-12 11:30:00,28.98,28.99,28.73,28.82,256612.0,23.2063,23.2143,23.0061,23.0782,256612.0
2017-06-12 12:00:00,28.82,28.88,28.77,28.82,251501.0,23.0782,23.1262,23.0381,23.0782,251501.0
2017-06-12 12:30:00,28.82,28.9,28.81,28.84,241773.0,23.0782,23.1422,23.0702,23.0942,241773.0
2017-06-12 13:00:00,28.85,28.97,28.82,28.93,646494.0,23.1022,23.1983,23.0782,23.1663,646494.0
2017-06-12 13:30:00,28.93,28.95,28.87,28.88,434474.0,23.1663,23.1823,23.1182,23.1262,434474.0
2017-06-12 14:00:00,28.87,28.99,28.87,28.97,326545.0,23.1182,23.2143,23.1182,23.1983,326545.0
2017-06-12 14:30:00,28.97,29.05,28.96,29.04,359653.0,23.1983,23.2624,23.1903,23.2544,359653.0
2017-06-12 15:00:00,29.04,29.04,28.95,28.96,329536.0,23.2544,23.2544,23.1823,23.1903,329536.0
2017-06-12 15:30:00,28.96,29.06,28.95,29.05,796035.0,23.1903,23.2704,23.1823,23.2624,796035.0
2017-06-13 09:30:00,29.41,29.51,29.29,29.32,584526.0,23.5506,23.6307,23.4545,23.4786,584526.0
2017-06-13 10:00:00,29.32,29.35,29.24,29.26,294219.0,23.4786,23.5026,23.4145,23.4305,294219.0
2017-06-13 10:30:00,29.26,29.28,29.15,29.16,335929.0,23.4305,23.4465,23.3424,23.3504,335929.0
2017-06-13 11:00:00,29.16,29.38,29.13,29.34,220108.0,23.3504,23.5266,23.3264,23.4946,220108.0
2017-06-13 11:30:00,29.34,29.39,29.32,29.37,200011.0,23.4946,23.5346,23.4786,23.5186,200011.0
2017-06-13 12:00:00,29.37,29.38,29.21,29.21,256987.0,23.5186,23.5266,23.3905,23.3905,256987.0
2017-06-13 12:30:00,29.2,29.29,29.19,29.29,137500.0,23.3825,23.4545,23.3745,23.4545,137500.0
2017-06-13 13:00:00,29.29,29.29,29.22,29.25,116515.0,23.4545,23.4545,23.3985,23.4225,116515.0
2017-06-13 13:30:00,29.26,29.28,29.22,29.28,129288.0,23.4305,23.4465,23.3985,23.4465,129288.0
2017-06-13 14:00:00,29.27,29.34,29.25,29.3,254942.0,23.4385,23.4946,23.4225,23.4626,254942.0
2017-06-13 14:30:00,29.3,29.36,29.29,29.33,235410.0,23.4626,23.5106,23.4545,23.4866,235410.0
2017-06-13 15:00:00,29.33,29.39,29.32,29.39,239112.0,23.4866,23.5346,23.4786,23.5346,239112.0
2017-06-13 15:30:00,29.39,29.42,29.37,29.4,845313.0,23.5346,23.5586,23.5186,23.5426,845313.0
2017-06-14 09:30:00,29.41,29.46,29.31,29.41,234621.0,23.5506,23.5907,23.4706,23.5506,234621.0
2017-06-14 10:00:00,29.41,29.43,29.34,29.37,173430.0,23.5506,23.5667,23.4946,23.5186,173430.0
2017-06-14 10:30:00,29.37,29.45,29.34,29.42,213512.0,23.5186,23.5827,23.4946,23.5586,213512.0
2017-06-14 11:00:00,29.41,29.44,29.37,29.42,180593.0,23.5506,23.5747,23.5186,23.5586,180593.0
2017-06-14 11:30:00,29.43,29.5,29.41,29.5,285190.0,23.5667,23.6227,23.5506,23.6227,285190.0
2017-06-14 12:00:00,29.49,29.49,29.39,29.44,170190.0,23.6147,23.6147,23.5346,23.5747,170190.0
2017-06-14 12:30:00,29.44,29.47,29.4,29.42,145256.0,23.5747,23.5987,23.5426,23.5586,145256.0
2017-06-14 13:00:00,29.42,29.45,29.35,29.36,138472.0,23.5586,23.5827,23.5026,23.5106,138472.0
2017-06-14 13:30:00,29.36,29.38,29.31,29.31,122713.0,23.5106,23.5266,23.4706,23.4706,122713.0
2017-06-14 14:00:00,29.32,29.41,29.3,29.38,215260.0,23.4786,23.5506,23.4626,23.5266,215260.0
2017-06-14 14:30:00,29.37,29.38,29.17,29.22,332031.0,23.5186,23.5266,23.3585,23.3985,332031.0
2017-06-14 15:00:00,29.23,29.25,29.1,29.21,421684.0,23.4065,23.4225,23.3024,23.3905,421684.0
2017-06-14 15:30:00,29.22,29.27,29.17,29.26,983401.0,23.3985,23.4385,23.3585,23.4305,983401.0
2017-06-15 09:30:00,28.92,29.24,28.92,29.19,665980.0,23.1583,23.4145,23.1583,23.3745,665980.0
2017-06-15 10:00:00,29.19,29.24,28.97,29.01,328565.0,23.3745,23.4145,23.1983,23.2303,328565.0
2017-06-15 10:30:00,29.01,29.2,29.0,29.15,366244.0,23.2303,23.3825,23.2223,23.3424,366244.0
2017-06-15 11:00:00,29.15,29.25,29.15,29.22,274394.0,23.3424,23.4225,23.3424,23.3985,274394.0
2017-06-15 11:30:00,29.22,29.25,29.14,29.15,161792.0,23.3985,23.4225,23.3344,23.3424,161792.0
2017-06-15 12:00:00,29.15,29.23,29.11,29.22,282908.0,23.3424,23.4065,23.3104,23.3985,282908.0
2017-06-15 12:30:00,29.22,29.3,29.2,29.26,240175.0,23.3985,23.4626,23.3825,23.4305,240175.0
2017-06-15 13:00:00,29.26,29.34,29.24,29.27,301435.0,23.4305,23.4946,23.4145,23.4385,301435.0
2017-06-15 13:30:00,29.27,29.29,29.25,29.27,288858.0,23.4385,23.4545,23.4225,23.4385,288858.0
2017-06-15 14:00:00,29.27,29.34,29.25,29.3,566620.0,23.4385,23.4946,23.4225,23.4626,566620.0
2017-06-15 14:30:00,29.3,29.4,29.29,29.38,500564.0,23.4626,23.5426,23.4545,23.5266,500564.0
2017-06-15 15:00:00,29.38,29.44,29.37,29.41,522116.0,23.5266,23.5747,23.5186,23.5506,522116.0
2017-06-15 15:30:00,29.41,29.43,29.35,29.39,1283929.0,23.5506,23.5667,23.5026,23.5346,1283929.0
2017-06-16 09:30:00,29.42,29.48,29.26,29.47,746015.0,23.5586,23.6067,23.4305,23.5987,746015.0
2017-06-16 10:00:00,29.48,29.49,29.35,29.36,331502.0,23.6067,23.6147,23.5026,23.5106,331502.0
2017-06-16 10:30:00,29.35,29.36,29.05,29.08,598803.0,23.5026,23.5106,23.2624,23.2864,598803.0
2017-06-16 11:00:00,29.08,29.2,29.06,29.18,264765.0,23.2864,23.3825,23.2704,23.3665,264765.0
2017-06-16 11:30:00,29.19,29.26,29.16,29.26,218170.0,23.3745,23.4305,23.3504,23.4305,218170.0
2017-06-16 12:00:00,29.26,29.39,29.26,29.38,271663.0,23.4305,23.5346,23.4305,23.5266,271663.0
2017-06-16 12:30:00,29.38,29.42,29.34,29.34,223682.0,23.5266,23.5586,23.4946,23.4946,223682.0
2017-06-16 13:00:00,29.34,29.34,29.24,29.28,147257.0,23.4946,23.4946,23.4145,23.4465,147257.0
2017-06-16 13:30:00,29.28,29.35,29.27,29.35,227579.0,23.4465,23.5026,23.4385,23.5026,227579.0
2017-06-16 14:00:00,29.34,29.36,29.3,29.34,221587.0,23.4946,23.5106,23.4626,23.4946,221587.0
2017-06-16 14:30:00,29.33,29.38,29.3,29.35,247180.0,23.4866,23.5266,23.4626,23.5026,247180.0
2017-06-16 15:00:00,29.35,29.38,29.27,29.28,240954.0,23.5026,23.5266,23.4385,23.4465,240954.0
2017-06-16 15:30:00,29.28,29.41,29.27,29.41,897137.0,23.4465,23.5506,23.4385,23.5506,897137.0
2017-06-19 09:30:00,29.59,29.75,29.54,29.73,480473.0,23.6948,23.8229,23.6547,23.8069,480473.0
2017-06-19 10:00:00,29.73,29.77,29.55,29.67,482764.0,23.8069,23.8389,23.6627,23.7588,482764.0
2017-06-19 10:30:00,29.67,29.74,29.66,29.71,346125.0,23.7588,23.8149,23.7508,23.7909,346125.0
2017-06-19 11:00:00,29.71,29.75,29.69,29.75,239509.0,23.7909,23.8229,23.7749,23.8229,239509.0
2017-06-19 11:30:00,29.75,29.86,29.72,29.78,378875.0,23.8229,23.911,23.7989,23.8469,378875.0
2017-06-19 12:00:00,29.78,29.83,29.77,29.8,210336.0,23.8469,23.887,23.8389,23.8629,210336.0
2017-06-19 12:30:00,29.8,29.84,29.77,29.83,313311.0,23.8629,23.895,23.8389,23.887,313311.0
2017-06-19 13:00:00,29.82,29.83,29.79,29.8,262969.0,23.879,23.887,23.8549,23.8629,262969.0
2017-06-19 13:30:00,29.8,29.86,29.78,29.82,382829.0,23.8629,23.911,23.8469,23.879,382829.0
2017-06-19 14:00:00,29.82,29.87,29.76,29.78,467442.0,23.879,23.919,23.8309,23.8469,467442.0
2017-06-19 14:30:00,29.78,29.84,29.76,29.83,325307.0,23.8469,23.895,23.8309,23.887,325307.0
2017-06-19 15:00:00,29.83,29.88,29.82,29.85,200028.0,23.887,23.927,23.879,23.903,200028.0
2017-06-19 15:30:00,29.85,29.9,29.84,29.87,1132311.0,23.903,23.943,23.895,23.919,1132311.0
2017-06-20 09:30:00,29.8,29.95,29.78,29.88,328065.0,23.8629,23.9831,23.8469,23.927,328065.0
2017-06-20 10:00:00,29.88,29.97,29.84,29.84,262712.0,23.927,23.9991,23.895,23.895,262712.0
2017-06-20 10:30:00,29.84,29.91,29.83,29.88,217312.0,23.895,23.951,23.887,23.927,217312.0
2017-06-20 11:00:00,29.88,29.89,29.78,29.78,178582.0,23.927,23.935,23.8469,23.8469,178582.0
2017-06-20 11:30:00,29.79,29.82,29.74,29.79,294318.0,23.8549,23.879,23.8149,23.8549,294318.0
2017-06-20 12:00:00,29.79,29.81,29.73,29.74,127833.0,23.8549,23.8709,23.8069,23.8149,127833.0
2017-06-20 12:30:00,29.74,29.82,29.73,29.82,184856.0,23.8149,23.879,23.8069,23.879,184856.0
2017-06-20 13:00:00,29.82,29.83,29.77,29.79,107750.0,23.879,23.887,23.8389,23.8549,107750.0
2017-06-20 13:30:00,29.8,29.81,29.77,29.79,94303.0,23.8629,23.8709,23.8389,23.8549,94303.0
2017-06-20 14:00:00,29.79,29.81,29.74,29.75,278525.0,23.8549,23.8709,23.8149,23.8229,278525.0
2017-06-20 14:30:00,29.74,29.79,29.73,29.76,209023.0,23.8149,23.8549,23.8069,23.8309,209023.0
2017-06-20 15:00:00,29.77,29.83,29.76,29.8,225386.0,23.8389,23.887,23.8309,23.8629,225386.0
2017-06-20 15:30:00,29.8,29.8,29.66,29.67,805807.0,23.8629,23.8629,23.7508,23.7588,805807.0
2017-06-21 09:30:00,29.82,29.84,29.65,29.66,406861.0,23.879,23.895,23.7428,23.7508,406861.0
2017-06-21 10:00:00,29.66,29.72,29.65,29.67,281022.0,23.7508,23.7989,23.7428,23.7588,281022.0
2017-06-21 10:30:00,29.67,29.85,29.66,29.75,640419.0,23.7588,23.903,23.7508,23.8229,640419.0
2017-06-21 11:00:00,29.75,29.8,29.71,29.75,299700.0,23.8229,23.8629,23.7909,23.8229,299700.0
2017-06-21 11:30:00,29.76,29.76,29.71,29.75,499078.0,23.8309,23.8309,23.7909,23.8229,499078.0
2017-06-21 12:00:00,29.75,29.78,29.69,29.77,296893.0,23.8229,23.8469,23.7749,23.8389,296893.0
2017-06-21 12:30:00,29.77,29.79,29.71,29.71,172709.0,23.8389,23.8549,23.7909,23.7909,172709.0
2017-06-21 13:00:00,29.71,29.77,29.68,29.68,192546.0,23.7909,23.8389,23.7668,23.7668,192546.0
2017-06-21 13:30:00,29.68,29.71,29.64,29.7,163822.0,23.7668,23.7909,23.7348,23.7829,163822.0
2017-06-21 14:00:00,29.69,29.7,29.61,29.62,234365.0,23.7749,23.7829,23.7108,23.7188,234365.0
2017-06-21 14:30:00,29.63,29.73,29.61,29.71,202972.0,23.7268,23.8069,23.7108,23.7909,202972.0
2017-06-21 15:00:00,29.71,29.77,29.67,29.75,447523.0,23.7909,23.8389,23.7588,23.8229,447523.0
2017-06-21 15:30:00,29.75,29.78,29.74,29.76,597415.0,23.8229,23.8469,23.8149,23.8309,597415.0
2017-06-22 09:30:00,29.76,29.78,29.58,29.65,333603.0,23.8309,23.8469,23.6868,23.7428,333603.0
2017-06-22 10:00:00,29.65,29.66,29.55,29.6,343608.0,23.7428,23.7508,23.6627,23.7028,343608.0
2017-06-22 10:30:00,29.6,29.77,29.59,29.74,230448.0,23.7028,23.8389,23.6948,23.8149,230448.0
2017-06-22 11:00:00,29.75,29.77,29.7,29.74,145484.0,23.8229,23.8389,23.7829,23.8149,145484.0
2017-06-22 11:30:00,29.74,29.76,29.7,29.76,133658.0,23.8149,23.8309,23.7829,23.8309,133658.0
2017-06-22 12:00:00,29.76,29.77,29.7,29.73,104700.0,23.8309,23.8389,23.7829,23.8069,104700.0
2017-06-22 12:30:00,29.74,29.79,29.71,29.77,117881.0,23.8149,23.8549,23.7909,23.8389,117881.0
2017-06-22 13:00:00,29.77,29.8,29.76,29.78,129201.0,23.8389,23.8629,23.8309,23.8469,129201.0
2017-06-22 13:30:00,29.78,29.78,29.74,29.77,108482.0,23.8469,23.8469,23.8149,23.8389,108482.0
2017-06-22 14:00:00,29.78,29.79,29.73,29.75,143258.0,23.8469,23.8549,23.8069,23.8229,143258.0
2017-06-22 14:30:00,29.76,29.76,29.72,29.76,149629.0,23.8309,23.8309,23.7989,23.8309,149629.0
2017-06-22 15:00:00,29.76,29.8,29.73,29.76,270928.0,23.8309,23.8629,23.8069,23.8309,270928.0
2017-06-22 15:30:00,29.75,29.76,29.69,29.71,742339.0,23.8229,23.8309,23.7749,23.7909,742339.0
2017-06-23 09:30:00,29.74,29.84,29.7,29.84,213719.0,23.8149,23.895,23.7829,23.895,213719.0
2017-06-23 10:00:00,29.84,29.85,29.77,29.79,248443.0,23.895,23.903,23.8389,23.8549,248443.0
2017-06-23 10:30:00,29.79,29.91,29.79,29.89,257045.0,23.8549,23.951,23.8549,23.935,257045.0
2017-06-23 11:00:00,29.89,29.92,29.87,29.91,219319.0,23.935,23.959,23.919,23.951,219319.0
2017-06-23 11:30:00,29.92,29.96,29.89,29.96,126926.0,23.959,23.9911,23.935,23.9911,126926.0
2017-06-23 12:00:00,29.96,29.98,29.93,29.98,112251.0,23.9911,24.0071,23.967,24.0071,112251.0
2017-06-23 12:30:00,29.97,30.0,29.92,29.92,163385.0,23.9991,24.0231,23.959,23.959,163385.0
2017-06-23 13:00:00,29.92,29.95,29.88,29.95,306586.0,23.959,23.9831,23.927,23.9831,306586.0
2017-06-23 13:30:00,29.95,29.98,29.93,29.96,135428.0,23.9831,24.0071,23.967,23.9911,135428.0
2017-06-23 14:00:00,29.96,29.98,29.95,29.95,164202.0,23.9911,24.0071,23.9831,23.9831,164202.0
2017-06-23 14:30:00,29.96,29.96,29.91,29.91,162063.0,23.9911,23.9911,23.951,23.951,162063.0
2017-06-23 15:00:00,29.91,29.92,29.87,29.88,245238.0,23.951,23.959,23.919,23.927,245238.0
2017-06-23 15:30:00,29.88,30.0,29.88,29.98,985733.0,23.927,24.0231,23.927,24.0071,985733.0
2017-06-26 09:30:00,29.98,30.4,29.98,30.38,980819.0,24.0071,24.3434,24.0071,24.3274,980819.0
2017-06-26 10:00:00,30.38,30.41,30.29,30.39,399850.0,24.3274,24.3514,24.2553,24.3354,399850.0
2017-06-26 10:30:00,30.38,30.39,30.22,30.23,604641.0,24.3274,24.3354,24.1993,24.2073,604641.0
2017-06-26 11:00:00,30.23,30.24,30.09,30.24,360944.0,24.2073,24.2153,24.0952,24.2153,360944.0
2017-06-26 11:30:00,30.24,30.29,30.19,30.27,223677.0,24.2153,24.2553,24.1752,24.2393,223677.0
2017-06-26 12:00:00,30.27,30.33,30.27,30.3,196740.0,24.2393,24.2873,24.2393,24.2633,196740.0
2017-06-26 12:30:00,30.3,30.33,30.28,30.32,171879.0,24.2633,24.2873,24.2473,24.2793,171879.0
2017-06-26 13:00:00,30.31,30.32,30.26,30.28,179348.0,24.2713,24.2793,24.2313,24.2473,179348.0
2017-06-26 13:30:00,30.28,30.31,30.26,30.29,147450.0,24.2473,24.2713,24.2313,24.2553,147450.0
2017-06-26 14:00:00,30.3,30.31,30.26,30.3,229223.0,24.2633,24.2713,24.2313,24.2633,229223.0
2017-06-26 14:30:00,30.3,30.33,30.29,30.3,267516.0,24.2633,24.2873,24.2553,24.2633,267516.0
2017-06-26 15:00:00,30.3,30.34,30.27,30.3,352569.0,24.2633,24.2954,24.2393,24.2633,352569.0
2017-06-26 15:30:00,30.3,30.33,30.22,30.24,973388.0,24.2633,24.2873,24.1993,24.2153,973388.0
2017-06-27 09:30:00,30.18,30.29,30.08,30.28,658966.0,24.1672,24.2553,24.0872,24.2473,658966.0
2017-06-27 10:00:00,30.28,30.33,30.19,30.2,346967.0,24.2473,24.2873,24.1752,24.1832,346967.0
2017-06-27 10:30:00,30.2,30.28,30.19,30.21,453583.0,24.1832,24.2473,24.1752,24.1913,453583.0
2017-06-27 11:00:00,30.21,30.32,30.21,30.29,312183.0,24.1913,24.2793,24.1913,24.2553,312183.0
2017-06-27 11:30:00,30.29,30.34,30.27,30.32,297467.0,24.2553,24.2954,24.2393,24.2793,297467.0
2017-06-27 12:00:00,30.31,30.33,30.26,30.28,235383.0,24.2713,24.2873,24.2313,24.2473,235383.0
2017-06-27 12:30:00,30.29,30.31,30.2,30.22,285603.0,24.2553,24.2713,24.1832,24.1993,285603.0
2017-06-27 13:00:00,30.21,30.23,30.14,30.2,234695.0,24.1913,24.2073,24.1352,24.1832,234695.0
2017-06-27 13:30:00,30.2,30.21,30.05,30.08,307583.0,24.1832,24.1913,24.0631,24.0872,307583.0
2017-06-27 14:00:00,30.08,30.18,30.02,30.18,406533.0,24.0872,24.1672,24.0391,24.1672,406533.0
2017-06-27 14:30:00,30.18,30.2,30.1,30.16,257694.0,24.1672,24.1832,24.1032,24.1512,257694.0
2017-06-27 15:00:00,30.16,30.16,30.09,30.11,292182.0,24.1512,24.1512,24.0952,24.1112,292182.0
2017-06-27 15:30:00,30.11,30.13,29.99,29.99,1073598.0,24.1112,24.1272,24.0151,24.0151,1073598.0
2017-06-28 09:30:00,30.27,30.27,30.03,30.21,453056.0,24.2393,24.2393,24.0471,24.1913,453056.0
2017-06-28 10:00:00,30.2,30.38,30.19,30.34,503983.0,24.1832,24.3274,24.1752,24.2954,503983.0
2017-06-28 10:30:00,30.34,30.43,30.32,30.39,225127.0,24.2954,24.3674,24.2793,24.3354,225127.0
2017-06-28 11:00:00,30.38,30.51,30.38,30.46,268412.0,24.3274,24.4315,24.3274,24.3914,268412.0
2017-06-28 11:30:00,30.47,30.5,30.43,30.44,220437.0,24.3995,24.4235,24.3674,24.3754,220437.0
2017-06-28 12:00:00,30.43,30.47,30.39,30.41,166869.0,24.3674,24.3995,24.3354,24.3514,166869.0
2017-06-28 12:30:00,30.41,30.45,30.4,30.44,191040.0,24.3514,24.3834,24.3434,24.3754,191040.0
2017-06-28 13:00:00,30.44,30.47,30.4,30.42,178707.0,24.3754,24.3995,24.3434,24.3594,178707.0
2017-06-28 13:30:00,30.42,30.43,30.36,30.37,190951.0,24.3594,24.3674,24.3114,24.3194,190951.0
2017-06-28 14:00:00,30.38,30.42,30.36,30.42,202536.0,24.3274,24.3594,24.3114,24.3594,202536.0
2017-06-28 14:30:00,30.41,30.51,30.41,30.51,315436.0,24.3514,24.4315,24.3514,24.4315,315436.0
2017-06-28 15:00:00,30.52,30.6,30.51,30.55,358708.0,24.4395,24.5036,24.4315,24.4635,358708.0
2017-06-28 15:30:00,30.55,30.56,30.48,30.5,965201.0,24.4635,24.4715,24.4075,24.4235,965201.0
2017-06-29 09:30:00,30.55,30.58,30.29,30.4,460303.0,24.4635,24.4875,24.2553,24.3434,460303.0
2017-06-29 10:00:00,30.4,30.46,30.35,30.43,427090.0,24.3434,24.3914,24.3034,24.3674,427090.0
2017-06-29 10:30:00,30.43,30.52,30.42,30.42,353168.0,24.3674,24.4395,24.3594,24.3594,353168.0
2017-06-29 11:00:00,30.42,30.46,30.23,30.26,458192.0,24.3594,24.3914,24.2073,24.2313,458192.0
2017-06-29 11:30:00,30.25,30.25,30.02,30.04,497941.0,24.2233,24.2233,24.0391,24.0551,497941.0
2017-06-29 12:00:00,30.04,30.14,30.0,30.1,267131.0,24.0551,24.1352,24.0231,24.1032,267131.0
2017-06-29 12:30:00,30.1,30.19,30.09,30.12,466280.0,24.1032,24.1752,24.0952,24.1192,466280.0
2017-06-29 13:00:00,30.11,30.14,29.95,30.0,931870.0,24.1112,24.1352,23.9831,24.0231,931870.0
2017-06-29 13:30:00,30.0,30.16,29.98,30.12,413501.0,24.0231,24.1512,24.0071,24.1192,413501.0
2017-06-29 14:00:00,30.12,30.3,30.07,30.29,487770.0,24.1192,24.2633,24.0791,24.2553,487770.0
2017-06-29 14:30:00,30.29,30.35,30.24,30.35,600349.0,24.2553,24.3034,24.2153,24.3034,600349.0
2017-06-29 15:00:00,30.35,30.44,30.34,30.39,759663.0,24.3034,24.3754,24.2954,24.3354,759663.0
2017-06-29 15:30:00,30.39,30.48,30.37,30.38,1340706.0,24.3354,24.4075,24.3194,24.3274,1340706.0
2017-06-30 09:30:00,30.42,30.42,30.09,30.12,862347.0,24.3594,24.3594,24.0952,24.1192,862347.0
2017-06-30 10:00:00,30.12,30.21,30.04,30.16,685585.0,24.1192,24.1913,24.0551,24.1512,685585.0
2017-06-30 10:30:00,30.16,30.17,30.05,30.13,388948.0,24.1512,24.1592,24.0631,24.1272,388948.0
2017-06-30 11:00:00,30.12,30.16,30.04,30.06,488799.0,24.1192,24.1512,24.0551,24.0711,488799.0
2017-06-30 11:30:00,30.05,30.12,30.03,30.11,383193.0,24.0631,24.1192,24.0471,24.1112,383193.0
2017-06-30 12:00:00,30.11,30.14,30.05,30.05,587426.0,24.1112,24.1352,24.0631,24.0631,587426.0
2017-06-30 12:30:00,30.06,30.06,29.96,30.0,510336.0,24.0711,24.0711,23.9911,24.0231,510336.0
2017-06-30 13:00:00,30.0,30.06,29.99,30.04,289671.0,24.0231,24.0711,24.0151,24.0551,289671.0
2017-06-30 13:30:00,30.04,30.06,30.02,30.05,227270.0,24.0551,24.0711,24.0391,24.0631,227270.0
2017-06-30 14:00:00,30.04,30.1,30.04,30.09,366686.0,24.0551,24.1032,24.0551,24.0952,366686.0
2017-06-30 14:30:00,30.09,30.18,30.08,30.15,255951.0,24.0952,24.1672,24.0872,24.1432,255951.0
2017-06-30 15:00:00,30.15,30.2,30.13,30.18,327358.0,24.1432,24.1832,24.1272,24.1672,327358.0
2017-06-30 15:30:00,30.18,30.2,30.05,30.05,1292884.0,24.1672,24.1832,24.0631,24.0631,1292884.0
2017-07-03 09:30:00,30.25,30.31,30.07,30.19,504491.0,24.2233,24.2713,24.0791,24.1752,504491.0
2017-07-03 10:00:00,30.19,30.29,30.14,30.18,330405.0,24.1752,24.2553,24.1352,24.1672,330405.0
2017-07-03 10:30:00,30.18,30.26,30.17,30.26,279228.0,24.1672,24.2313,24.1592,24.2313,279228.0
2017-07-03 11:00:00,30.26,30.31,30.22,30.29,435952.0,24.2313,24.2713,24.1993,24.2553,435952.0
2017-07-03 11:30:00,30.28,30.3,30.23,30.29,278363.0,24.2473,24.2633,24.2073,24.2553,278363.0
2017-07-03 12:00:00,30.28,30.28,30.14,30.2,305374.0,24.2473,24.2473,24.1352,24.1832,305374.0
2017-07-03 12:30:00,30.2,30.22,30.12,30.12,564011.0,24.1832,24.1993,24.1192,24.1192,564011.0
2017-07-05 09:30:00,30.25,30.4,30.2,30.23,575462.0,24.2233,24.3434,24.1832,24.2073,575462.0
2017-07-05 10:00:00,30.23,30.27,30.11,30.17,324625.0,24.2073,24.2393,24.1112,24.1592,324625.0
2017-07-05 10:30:00,30.18,30.37,30.17,30.35,304317.0,24.1672,24.3194,24.1592,24.3034,304317.0
2017-07-05 11:00:00,30.35,30.48,30.31,30.46,346347.0,24.3034,24.4075,24.2713,24.3914,346347.0
2017-07-05 11:30:00,30.45,30.54,30.41,30.52,374392.0,24.3834,24.4555,24.3514,24.4395,374392.0
2017-07-05 12:00:00,30.52,30.56,30.48,30.55,255403.0,24.4395,24.4715,24.4075,24.4635,255403.0
2017-07-05 12:30:00,30.55,30.57,30.51,30.53,144256.0,24.4635,24.4795,24.4315,24.4475,144256.0
2017-07-05 13:00:00,30.52,30.62,30.52,30.59,192160.0,24.4395,24.5196,24.4395,24.4955,192160.0
2017-07-05 13:30:00,30.59,30.62,30.56,30.58,211392.0,24.4955,24.5196,24.4715,24.4875,211392.0
2017-07-05 14:00:00,30.57,30.58,30.38,30.46,567878.0,24.4795,24.4875,24.3274,24.3914,567878.0
2017-07-05 14:30:00,30.46,30.5,30.35,30.38,462971.0,24.3914,24.4235,24.3034,24.3274,462971.0
2017-07-05 15:00:00,30.38,30.45,30.35,30.43,296871.0,24.3274,24.3834,24.3034,24.3674,296871.0
2017-07-05 15:30:00,30.43,30.52,30.42,30.48,997807.0,24.3674,24.4395,24.3594,24.4075,997807.0
2017-07-06 09:30:00,30.31,30.43,30.18,30.21,379849.0,24.2713,24.3674,24.1672,24.1913,379849.0
2017-07-06 10:00:00,30.21,30.24,30.09,30.14,338702.0,24.1913,24.2153,24.0952,24.1352,338702.0
2017-07-06 10:30:00,30.13,30.17,30.04,30.05,331020.0,24.1272,24.1592,24.0551,24.0631,331020.0
2017-07-06 11:00:00,30.05,30.09,29.94,30.05,733771.0,24.0631,24.0952,23.975,24.0631,733771.0
2017-07-06 11:30:00,30.05,30.16,30.02,30.04,725131.0,24.0631,24.1512,24.0391,24.0551,725131.0
2017-07-06 12:00:00,30.04,30.06,29.95,29.95,276539.0,24.0551,24.0711,23.9831,23.9831,276539.0
2017-07-06 12:30:00,29.95,30.01,29.94,29.96,200484.0,23.9831,24.0311,23.975,23.9911,200484.0
2017-07-06 13:00:00,29.96,30.1,29.96,30.07,171732.0,23.9911,24.1032,23.9911,24.0791,171732.0
2017-07-06 13:30:00,30.07,30.07,29.97,29.98,237825.0,24.0791,24.0791,23.9991,24.0071,237825.0
2017-07-06 14:00:00,29.98,30.0,29.94,29.97,219186.0,24.0071,24.0231,23.975,23.9991,219186.0
2017-07-06 14:30:00,29.97,29.98,29.88,29.9,277142.0,23.9991,24.0071,23.927,23.943,277142.0
2017-07-06 15:00:00,29.9,29.92,29.83,29.84,371791.0,23.943,23.959,23.887,23.895,371791.0
2017-07-06 15:30:00,29.84,29.84,29.76,29.82,1137522.0,23.895,23.895,23.8309,23.879,1137522.0
2017-07-07 09:30:00,29.9,30.11,29.85,30.07,435200.0,23.943,24.1112,23.903,24.0791,435200.0
2017-07-07 10:00:00,30.06,30.08,29.98,30.07,215102.0,24.0711,24.0872,24.0071,24.0791,215102.0
2017-07-07 10:30:00,30.08,30.1,30.03,30.05,260297.0,24.0872,24.1032,24.0471,24.0631,260297.0
2017-07-07 11:00:00,30.05,30.09,30.0,30.05,300663.0,24.0631,24.0952,24.0231,24.0631,300663.0
2017-07-07 11:30:00,30.06,30.22,30.05,30.22,537709.0,24.0711,24.1993,24.0631,24.1993,537709.0
2017-07-07 12:00:00,30.21,30.32,30.17,30.29,390270.0,24.1913,24.2793,24.1592,24.2553,390270.0
2017-07-07 12:30:00,30.28,30.33,30.25,30.33,157711.0,24.2473,24.2873,24.2233,24.2873,157711.0
2017-07-07 13:00:00,30.32,30.38,30.32,30.36,115597.0,24.2793,24.3274,24.2793,24.3114,115597.0
2017-07-07 13:30:00,30.36,30.36,30.31,30.36,185195.0,24.3114,24.3114,24.2713,24.3114,185195.0
2017-07-07 14:00:00,30.36,30.36,30.28,30.3,130532.0,24.3114,24.3114,24.2473,24.2633,130532.0
2017-07-07 14:30:00,30.3,30.34,30.29,30.32,124289.0,24.2633,24.2954,24.2553,24.2793,124289.0
2017-07-07 15:00:00,30.32,30.33,30.28,30.3,252983.0,24.2793,24.2873,24.2473,24.2633,252983.0
2017-07-07 15:30:00,30.29,30.34,30.26,30.26,574690.0,24.2553,24.2954,24.2313,24.2313,574690.0
2017-07-10 09:30:00,30.17,30.34,30.12,30.22,321491.0,24.1592,24.2954,24.1192,24.1993,321491.0
2017-07-10 10:00:00,30.23,30.37,30.22,30.34,151551.0,24.2073,24.3194,24.1993,24.2954,151551.0
2017-07-10 10:30:00,30.35,30.38,30.28,30.35,231873.0,24.3034,24.3274,24.2473,24.3034,231873.0
2017-07-10 11:00:00,30.35,30.39,30.3,30.3,168980.0,24.3034,24.3354,24.2633,24.2633,168980.0
2017-07-10 11:30:00,30.31,30.4,30.31,30.35,132411.0,24.2713,24.3434,24.2713,24.3034,132411.0
2017-07-10 12:00:00,30.35,30.4,30.34,30.39,81711.0,24.3034,24.3434,24.2954,24.3354,81711.0
2017-07-10 12:30:00,30.39,30.4,30.37,30.39,81290.0,24.3354,24.3434,24.3194,24.3354,81290.0
2017-07-10 13:00:00,30.4,30.48,30.39,30.45,228556.0,24.3434,24.4075,24.3354,24.3834,228556.0
2017-07-10 13:30:00,30.46,30.57,30.45,30.54,230306.0,24.3914,24.4795,24.3834,24.4555,230306.0
2017-07-10 14:00:00,30.53,30.58,30.51,30.55,156754.0,24.4475,24.4875,24.4315,24.4635,156754.0
2017-07-10 14:30:00,30.54,30.58,30.53,30.54,168867.0,24.4555,24.4875,24.4475,24.4555,168867.0
2017-07-10 15:00:00,30.54,30.57,30.5,30.55,195801.0,24.4555,24.4795,24.4235,24.4635,195801.0
2017-07-10 15:30:00,30.55,30.6,30.52,30.54,507919.0,24.4635,24.5036,24.4395,24.4555,507919.0
2017-07-11 09:30:00,30.56,30.66,30.43,30.65,412358.0,24.4715,24.5516,24.3674,24.5436,412358.0
2017-07-11 10:00:00,30.66,30.68,30.53,30.53,250470.0,24.5516,24.5676,24.4475,24.4475,250470.0
2017-07-11 10:30:00,30.53,30.56,30.44,30.46,541464.0,24.4475,24.4715,24.3754,24.3914,541464.0
2017-07-11 11:00:00,30.46,30.51,30.24,30.31,452709.0,24.3914,24.4315,24.2153,24.2713,452709.0
2017-07-11 11:30:00,30.31,30.44,30.29,30.41,185789.0,24.2713,24.3754,24.2553,24.3514,185789.0
2017-07-11 12:00:00,30.41,30.42,30.35,30.4,142402.0,24.3514,24.3594,24.3034,24.3434,142402.0
2017-07-11 12:30:00,30.4,30.41,30.35,30.36,109604.0,24.3434,24.3514,24.3034,24.3114,109604.0
2017-07-11 13:00:00,30.36,30.37,30.3,30.3,189829.0,24.3114,24.3194,24.2633,24.2633,189829.0
2017-07-11 13:30:00,30.3,30.44,30.29,30.42,135951.0,24.2633,24.3754,24.2553,24.3594,135951.0
2017-07-11 14:00:00,30.43,30.44,30.37,30.39,224309.0,24.3674,24.3754,24.3194,24.3354,224309.0
2017-07-11 14:30:00,30.4,30.41,30.35,30.37,169144.0,24.3434,24.3514,24.3034,24.3194,169144.0
2017-07-11 15:00:00,30.37,30.42,30.35,30.35,305517.0,24.3194,24.3594,24.3034,24.3034,305517.0
2017-07-11 15:30:00,30.36,30.38,30.33,30.34,1102431.0,24.3114,24.3274,24.2873,24.2954,1102431.0
2017-07-12 09:30:00,30.52,30.72,30.52,30.64,378496.0,24.4395,24.5996,24.4395,24.5356,378496.0
2017-07-12 10:00:00,30.64,30.73,30.62,30.72,320672.0,24.5356,24.6077,24.5196,24.5996,320672.0
2017-07-12 10:30:00,30.72,30.8,30.65,30.79,344316.0,24.5996,24.6637,24.5436,24.6557,344316.0
2017-07-12 11:00:00,30.79,30.82,30.64,30.67,352774.0,24.6557,24.6797,24.5356,24.5596,352774.0
2017-07-12 11:30:00,30.67,30.74,30.67,30.73,170776.0,24.5596,24.6157,24.5596,24.6077,170776.0
2017-07-12 12:00:00,30.73,30.79,30.69,30.77,178522.0,24.6077,24.6557,24.5756,24.6397,178522.0
2017-07-12 12:30:00,30.78,30.82,30.75,30.81,141648.0,24.6477,24.6797,24.6237,24.6717,141648.0
2017-07-12 13:00:00,30.8,30.86,30.77,30.78,195279.0,24.6637,24.7118,24.6397,24.6477,195279.0
2017-07-12 13:30:00,30.79,30.89,30.78,30.88,228963.0,24.6557,24.7358,24.6477,24.7278,228963.0
2017-07-12 14:00:00,30.89,30.95,30.87,30.93,310491.0,24.7358,24.7838,24.7198,24.7678,310491.0
2017-07-12 14:30:00,30.93,30.94,30.88,30.9,270339.0,24.7678,24.7758,24.7278,24.7438,270339.0
2017-07-12 15:00:00,30.91,30.93,30.86,30.88,254393.0,24.7518,24.7678,24.7118,24.7278,254393.0
2017-07-12 15:30:00,30.88,30.89,30.84,30.86,923444.0,24.7278,24.7358,24.6957,24.7118,923444.0
2017-07-13 09:30:00,30.82,30.97,30.78,30.91,318945.0,24.6797,24.7998,24.6477,24.7518,318945.0
2017-07-13 10:00:00,30.91,30.96,30.7,30.71,390054.0,24.7518,24.7918,24.5836,24.5916,390054.0
2017-07-13 10:30:00,30.7,30.88,30.69,30.85,417180.0,24.5836,24.7278,24.5756,24.7037,417180.0
2017-07-13 11:00:00,30.85,30.91,30.83,30.84,269665.0,24.7037,24.7518,24.6877,24.6957,269665.0
2017-07-13 11:30:00,30.84,30.89,30.79,30.85,269473.0,24.6957,24.7358,24.6557,24.7037,269473.0
2017-07-13 12:00:00,30.84,30.92,30.84,30.87,347894.0,24.6957,24.7598,24.6957,24.7198,347894.0
2017-07-13 12:30:00,30.87,30.88,30.82,30.85,130679.0,24.7198,24.7278,24.6797,24.7037,130679.0
2017-07-13 13:00:00,30.85,30.86,30.81,30.83,79812.0,24.7037,24.7118,24.6717,24.6877,79812.0
2017-07-13 13:30:00,30.84,30.87,30.79,30.86,133213.0,24.6957,24.7198,24.6557,24.7118,133213.0
2017-07-13 14:00:00,30.87,30.87,30.81,30.83,185326.0,24.7198,24.7198,24.6717,24.6877,185326.0
2017-07-13 14:30:00,30.83,30.88,30.81,30.84,278443.0,24.6877,24.7278,24.6717,24.6957,278443.0
2017-07-13 15:00:00,30.84,30.85,30.79,30.81,171385.0,24.6957,24.7037,24.6557,24.6717,171385.0
2017-07-13 15:30:00,30.81,30.86,30.79,30.82,419078.0,24.6717,24.7118,24.6557,24.6797,419078.0
2017-07-14 09:30:00,30.82,30.92,30.82,30.84,226411.0,24.6797,24.7598,24.6797,24.6957,226411.0
2017-07-14 10:00:00,30.84,30.98,30.84,30.95,229191.0,24.6957,24.8078,24.6957,24.7838,229191.0
2017-07-14 10:30:00,30.96,31.0,30.93,30.97,111358.0,24.7918,24.8239,24.7678,24.7998,111358.0
2017-07-14 11:00:00,30.98,30.99,30.95,30.96,178231.0,24.8078,24.8159,24.7838,24.7918,178231.0
2017-07-14 11:30:00,30.96,30.96,30.92,30.92,107721.0,24.7918,24.7918,24.7598,24.7598,107721.0
2017-07-14 12:00:00,30.92,30.99,30.91,30.99,145628.0,24.7598,24.8159,24.7518,24.8159,145628.0
2017-07-14 12:30:00,30.99,31.03,30.97,31.0,516762.0,24.8159,24.8479,24.7998,24.8239,516762.0
2017-07-14 13:00:00,31.0,31.01,30.95,31.0,189198.0,24.8239,24.8319,24.7838,24.8239,189198.0
2017-07-14 13:30:00,31.01,31.03,30.97,31.02,289343.0,24.8319,24.8479,24.7998,24.8399,289343.0
2017-07-14 14:00:00,31.02,31.11,31.01,31.09,270003.0,24.8399,24.9119,24.8319,24.8959,270003.0
2017-07-14 14:30:00,31.09,31.12,31.08,31.12,182984.0,24.8959,24.92,24.8879,24.92,182984.0
2017-07-14 15:00:00,31.12,31.18,31.11,31.16,287634.0,24.92,24.968,24.9119,24.952,287634.0
2017-07-14 15:30:00,31.16,31.17,31.06,31.07,580814.0,24.952,24.96,24.8719,24.8799,580814.0
2017-07-17 09:30:00,31.19,31.27,31.12,31.2,472898.0,24.976,25.0401,24.92,24.984,472898.0
2017-07-17 10:00:00,31.21,31.31,31.17,31.26,356870.0,24.992,25.0721,24.96,25.0321,356870.0
2017-07-17 10:30:00,31.26,31.33,31.2,31.33,270096.0,25.0321,25.0881,24.984,25.0881,270096.0
2017-07-17 11:00:00,31.32,31.36,31.24,31.26,249831.0,25.0801,25.1121,25.016,25.0321,249831.0
2017-07-17 11:30:00,31.26,31.29,31.23,31.25,207323.0,25.0321,25.0561,25.008,25.0241,207323.0
2017-07-17 12:00:00,31.25,31.28,31.24,31.25,165190.0,25.0241,25.0481,25.016,25.0241,165190.0
2017-07-17 12:30:00,31.26,31.31,31.25,31.29,143996.0,25.0321,25.0721,25.0241,25.0561,143996.0
2017-07-17 13:00:00,31.3,31.31,31.27,31.27,115318.0,25.0641,25.0721,25.0401,25.0401,115318.0
2017-07-17 13:30:00,31.27,31.42,31.27,31.4,298056.0,25.0401,25.1602,25.0401,25.1442,298056.0
2017-07-17 14:00:00,31.41,31.41,31.33,31.35,209659.0,25.1522,25.1522,25.0881,25.1041,209659.0
2017-07-17 14:30:00,31.34,31.34,31.3,31.31,195475.0,25.0961,25.0961,25.0641,25.0721,195475.0
2017-07-17 15:00:00,31.31,31.33,31.27,31.29,343477.0,25.0721,25.0881,25.0401,25.0561,343477.0
2017-07-17 15:30:00,31.29,31.33,31.27,31.3,642046.0,25.0561,25.0881,25.0401,25.0641,642046.0
2017-07-18 09:30:00,31.3,31.35,31.19,31.28,501805.0,25.0641,25.1041,24.976,25.0481,501805.0
2017-07-18 10:00:00,31.28,31.32,31.22,31.23,223157.0,25.0481,25.0801,25.0,25.008,223157.0
2017-07-18 10:30:00,31.23,31.3,31.13,31.3,243215.0,25.008,25.0641,24.928,25.0641,243215.0
2017-07-18 11:00:00,31.29,31.31,31.24,31.27,159730.0,25.0561,25.0721,25.016,25.0401,159730.0
2017-07-18 11:30:00,31.27,31.3,31.25,31.29,110439.0,25.0401,25.0641,25.0241,25.0561,110439.0
2017-07-18 12:00:00,31.29,31.36,31.28,31.34,152281.0,25.0561,25.1121,25.0481,25.0961,152281.0
2017-07-18 12:30:00,31.33,31.35,31.3,31.32,97583.0,25.0881,25.1041,25.0641,25.0801,97583.0
2017-07-18 13:00:00,31.32,31.35,31.28,31.31,252909.0,25.0801,25.1041,25.0481,25.0721,252909.0
2017-07-18 13:30:00,31.31,31.38,31.29,31.38,192898.0,25.0721,25.1282,25.0561,25.1282,192898.0
2017-07-18 14:00:00,31.38,31.39,31.33,31.34,239802.0,25.1282,25.1362,25.0881,25.0961,239802.0
2017-07-18 14:30:00,31.34,31.38,31.33,31.37,223851.0,25.0961,25.1282,25.0881,25.1201,223851.0
2017-07-18 15:00:00,31.37,31.39,31.36,31.38,176851.0,25.1201,25.1362,25.1121,25.1282,176851.0
2017-07-18 15:30:00,31.38,31.4,31.37,31.4,608573.0,25.1282,25.1442,25.1201,25.1442,608573.0
2017-07-19 09:30:00,31.42,31.65,31.42,31.64,458092.0,25.1602,25.3444,25.1602,25.3364,458092.0
2017-07-19 10:00:00,31.64,31.65,31.55,31.59,292651.0,25.3364,25.3444,25.2643,25.2963,292651.0
2017-07-19 10:30:00,31.59,31.6,31.5,31.56,207133.0,25.2963,25.3043,25.2242,25.2723,207133.0
2017-07-19 11:00:00,31.57,31.64,31.57,31.61,473907.0,25.2803,25.3364,25.2803,25.3123,473907.0
2017-07-19 11:30:00,31.61,31.63,31.55,31.58,284778.0,25.3123,25.3283,25.2643,25.2883,284778.0
2017-07-19 12:00:00,31.58,31.64,31.57,31.61,149842.0,25.2883,25.3364,25.2803,25.3123,149842.0
2017-07-19 12:30:00,31.61,31.62,31.59,31.61,104403.0,25.3123,25.3203,25.2963,25.3123,104403.0
2017-07-19 13:00:00,31.61,31.67,31.6,31.64,487266.0,25.3123,25.3604,25.3043,25.3364,487266.0
2017-07-19 13:30:00,31.64,31.68,31.63,31.66,311619.0,25.3364,25.3684,25.3283,25.3524,311619.0
2017-07-19 14:00:00,31.65,31.68,31.63,31.67,204388.0,25.3444,25.3684,25.3283,25.3604,204388.0
2017-07-19 14:30:00,31.67,31.69,31.65,31.67,130437.0,25.3604,25.3764,25.3444,25.3604,130437.0
2017-07-19 15:00:00,31.68,31.75,31.65,31.74,297796.0,25.3684,25.4244,25.3444,25.4164,297796.0
2017-07-19 15:30:00,31.74,31.75,31.66,31.72,811135.0,25.4164,25.4244,25.3524,25.4004,811135.0
2017-07-20 09:30:00,31.42,31.74,30.98,31.27,1484610.0,25.1602,25.4164,24.8078,25.0401,1484610.0
2017-07-20 10:00:00,31.27,31.3,31.1,31.17,608423.0,25.0401,25.0641,24.9039,24.96,608423.0
2017-07-20 10:30:00,31.16,31.25,31.12,31.24,483760.0,24.952,25.0241,24.92,25.016,483760.0
2017-07-20 11:00:00,31.24,31.34,31.21,31.32,432712.0,25.016,25.0961,24.992,25.0801,432712.0
2017-07-20 11:30:00,31.33,31.58,31.31,31.55,547370.0,25.0881,25.2883,25.0721,25.2643,547370.0
2017-07-20 12:00:00,31.55,31.73,31.53,31.6,703113.0,25.2643,25.4084,25.2483,25.3043,703113.0
2017-07-20 12:30:00,31.6,31.63,31.58,31.61,224330.0,25.3043,25.3283,25.2883,25.3123,224330.0
2017-07-20 13:00:00,31.61,31.7,31.6,31.61,463384.0,25.3123,25.3844,25.3043,25.3123,463384.0
2017-07-20 13:30:00,31.61,31.65,31.48,31.58,583178.0,25.3123,25.3444,25.2082,25.2883,583178.0
2017-07-20 14:00:00,31.59,31.6,31.52,31.53,656487.0,25.2963,25.3043,25.2403,25.2483,656487.0
2017-07-20 14:30:00,31.52,31.59,31.48,31.56,413997.0,25.2403,25.2963,25.2082,25.2723,413997.0
2017-07-20 15:00:00,31.56,31.62,31.53,31.55,996459.0,25.2723,25.3203,25.2483,25.2643,996459.0
2017-07-20 15:30:00,31.55,31.77,31.52,31.71,2986096.0,25.2643,25.4405,25.2403,25.3924,2986096.0
2017-07-21 09:30:00,31.66,31.75,31.63,31.71,1247695.0,25.3524,25.4244,25.3283,25.3924,1247695.0
2017-07-21 10:00:00,31.71,31.84,31.69,31.83,387625.0,25.3924,25.4965,25.3764,25.4885,387625.0
2017-07-21 10:30:00,31.84,31.89,31.75,31.78,311602.0,25.4965,25.5365,25.4244,25.4485,311602.0
2017-07-21 11:00:00,31.78,31.87,31.75,31.86,315749.0,25.4485,25.5205,25.4244,25.5125,315749.0
2017-07-21 11:30:00,31.86,31.97,31.84,31.97,271916.0,25.5125,25.6006,25.4965,25.6006,271916.0
2017-07-21 12:00:00,31.97,31.98,31.89,31.89,284997.0,25.6006,25.6086,25.5365,25.5365,284997.0
2017-07-21 12:30:00,31.89,31.96,31.88,31.96,271138.0,25.5365,25.5926,25.5285,25.5926,271138.0
2017-07-21 13:00:00,31.96,32.06,31.92,31.92,516198.0,25.5926,25.6727,25.5606,25.5606,516198.0
2017-07-21 13:30:00,31.91,31.93,31.86,31.88,238813.0,25.5526,25.5686,25.5125,25.5285,238813.0
2017-07-21 14:00:00,31.88,31.93,31.82,31.91,337157.0,25.5285,25.5686,25.4805,25.5526,337157.0
2017-07-21 14:30:00,31.91,31.95,31.9,31.94,247540.0,25.5526,25.5846,25.5446,25.5766,247540.0
2017-07-21 15:00:00,31.94,31.94,31.86,31.9,440769.0,25.5766,25.5766,25.5125,25.5446,440769.0
2017-07-21 15:30:00,31.89,31.91,31.84,31.86,1764642.0,25.5365,25.5526,25.4965,25.5125,1764642.0
2017-07-24 09:30:00,31.87,32.07,31.81,31.86,802452.0,25.5205,25.6807,25.4725,25.5125,802452.0
2017-07-24 10:00:00,31.85,31.93,31.76,31.91,380023.0,25.5045,25.5686,25.4324,25.5526,380023.0
2017-07-24 10:30:00,31.9,31.9,31.66,31.67,654135.0,25.5446,25.5446,25.3524,25.3604,654135.0
2017-07-24 11:00:00,31.67,31.75,31.65,31.75,380138.0,25.3604,25.4244,25.3444,25.4244,380138.0
2017-07-24 11:30:00,31.75,31.82,31.7,31.77,385788.0,25.4244,25.4805,25.3844,25.4405,385788.0
2017-07-24 12:00:00,31.78,31.84,31.75,31.77,350690.0,25.4485,25.4965,25.4244,25.4405,350690.0
2017-07-24 12:30:00,31.77,31.82,31.74,31.78,558313.0,25.4405,25.4805,25.4164,25.4485,558313.0
2017-07-24 13:00:00,31.78,31.89,31.75,31.87,280845.0,25.4485,25.5365,25.4244,25.5205,280845.0
2017-07-24 13:30:00,31.86,31.87,31.75,31.81,321333.0,25.5125,25.5205,25.4244,25.4725,321333.0
2017-07-24 14:00:00,31.81,31.88,31.8,31.86,290438.0,25.4725,25.5285,25.4645,25.5125,290438.0
2017-07-24 14:30:00,31.85,31.86,31.79,31.81,389863.0,25.5045,25.5125,25.4565,25.4725,389863.0
2017-07-24 15:00:00,31.81,31.9,31.77,31.89,592552.0,25.4725,25.5446,25.4405,25.5365,592552.0
2017-07-24 15:30:00,31.88,31.89,31.8,31.86,1567741.0,25.5285,25.5365,25.4645,25.5125,1567741.0
2017-07-25 09:30:00,31.9,31.95,31.7,31.78,611021.0,25.5446,25.5846,25.3844,25.4485,611021.0
2017-07-25 10:00:00,31.79,31.88,31.78,31.88,325535.0,25.4565,25.5285,25.4485,25.5285,325535.0
2017-07-25 10:30:00,31.88,31.98,31.84,31.9,385002.0,25.5285,25.6086,25.4965,25.5446,385002.0
2017-07-25 11:00:00,31.9,31.96,31.88,31.95,339908.0,25.5446,25.5926,25.5285,25.5846,339908.0
2017-07-25 11:30:00,31.94,32.05,31.88,32.02,572642.0,25.5766,25.6647,25.5285,25.6406,572642.0
2017-07-25 12:00:00,32.02,32.05,31.95,32.02,381178.0,25.6406,25.6647,25.5846,25.6406,381178.0
2017-07-25 12:30:00,32.02,32.08,31.97,31.99,348186.0,25.6406,25.6887,25.6006,25.6166,348186.0
2017-07-25 13:00:00,32.0,32.05,31.98,32.0,240351.0,25.6246,25.6647,25.6086,25.6246,240351.0
2017-07-25 13:30:00,31.99,32.01,31.93,31.94,276320.0,25.6166,25.6326,25.5686,25.5766,276320.0
2017-07-25 14:00:00,31.93,32.07,31.92,31.98,546855.0,25.5686,25.6807,25.5606,25.6086,546855.0
2017-07-25 14:30:00,31.98,32.0,31.92,31.97,592323.0,25.6086,25.6246,25.5606,25.6006,592323.0
2017-07-25 15:00:00,31.97,32.03,31.91,32.02,897504.0,25.6006,25.6487,25.5526,25.6406,897504.0
2017-07-25 15:30:00,32.01,32.17,31.98,32.12,2775637.0,25.6326,25.7608,25.6086,25.7207,2775637.0
2017-07-26 09:30:00,31.54,31.74,30.65,30.78,2486214.0,25.2563,25.4164,24.5436,24.6477,2486214.0
2017-07-26 10:00:00,30.78,30.94,30.2,30.2,2163453.0,24.6477,24.7758,24.1832,24.1832,2163453.0
2017-07-26 10:30:00,30.21,30.47,30.2,30.43,1277814.0,24.1913,24.3995,24.1832,24.3674,1277814.0
2017-07-26 11:00:00,30.43,30.43,30.16,30.2,1150157.0,24.3674,24.3674,24.1512,24.1832,1150157.0
2017-07-26 11:30:00,30.2,30.41,30.09,30.41,1021539.0,24.1832,24.3514,24.0952,24.3514,1021539.0
2017-07-26 12:00:00,30.41,30.56,30.36,30.51,925377.0,24.3514,24.4715,24.3114,24.4315,925377.0
2017-07-26 12:30:00,30.5,30.53,30.34,30.34,498877.0,24.4235,24.4475,24.2954,24.2954,498877.0
2017-07-26 13:00:00,30.35,30.38,30.25,30.33,499530.0,24.3034,24.3274,24.2233,24.2873,499530.0
2017-07-26 13:30:00,30.32,30.33,30.01,30.11,701749.0,24.2793,24.2873,24.0311,24.1112,701749.0
2017-07-26 14:00:00,30.1,30.37,30.08,30.23,792269.0,24.1032,24.3194,24.0872,24.2073,792269.0
2017-07-26 14:30:00,30.23,30.42,30.17,30.37,771374.0,24.2073,24.3594,24.1592,24.3194,771374.0
2017-07-26 15:00:00,30.36,30.41,30.28,30.37,736732.0,24.3114,24.3514,24.2473,24.3194,736732.0
2017-07-26 15:30:00,30.37,30.44,30.29,30.43,1813972.0,24.3194,24.3754,24.2553,24.3674,1813972.0
2017-07-27 09:30:00,30.42,30.57,30.17,30.31,1212346.0,24.3594,24.4795,24.1592,24.2713,1212346.0
2017-07-27 10:00:00,30.3,30.31,30.17,30.17,769118.0,24.2633,24.2713,24.1592,24.1592,769118.0
2017-07-27 10:30:00,30.18,30.18,29.96,30.0,1129935.0,24.1672,24.1672,23.9911,24.0231,1129935.0
2017-07-27 11:00:00,30.0,30.0,29.81,29.85,994675.0,24.0231,24.0231,23.8709,23.903,994675.0
2017-07-27 11:30:00,29.84,29.96,29.75,29.79,709468.0,23.895,23.9911,23.8229,23.8549,709468.0
2017-07-27 12:00:00,29.79,29.87,29.73,29.76,643316.0,23.8549,23.919,23.8069,23.8309,643316.0
2017-07-27 12:30:00,29.77,29.77,29.43,29.49,1344152.0,23.8389,23.8389,23.5667,23.6147,1344152.0
2017-07-27 13:00:00,29.48,29.5,29.17,29.32,1313382.0,23.6067,23.6227,23.3585,23.4786,1313382.0
2017-07-27 13:30:00,29.32,29.43,29.19,29.42,1005742.0,23.4786,23.5667,23.3745,23.5586,1005742.0
2017-07-27 14:00:00,29.43,29.47,29.32,29.35,949004.0,23.5667,23.5987,23.4786,23.5026,949004.0
2017-07-27 14:30:00,29.35,29.35,29.2,29.33,1031637.0,23.5026,23.5026,23.3825,23.4866,1031637.0
2017-07-27 15:00:00,29.33,29.49,29.29,29.46,1051525.0,23.4866,23.6147,23.4545,23.5907,1051525.0
2017-07-27 15:30:00,29.46,29.59,29.41,29.52,2034258.0,23.5907,23.6948,23.5506,23.6387,2034258.0
2017-07-28 09:30:00,29.48,29.52,29.31,29.36,759799.0,23.6067,23.6387,23.4706,23.5106,759799.0
2017-07-28 10:00:00,29.36,29.45,29.23,29.34,586500.0,23.5106,23.5827,23.4065,23.4946,586500.0
2017-07-28 10:30:00,29.35,29.35,29.15,29.23,720439.0,23.5026,23.5026,23.3424,23.4065,720439.0
2017-07-28 11:00:00,29.23,29.26,29.16,29.18,523425.0,23.4065,23.4305,23.3504,23.3665,523425.0
2017-07-28 11:30:00,29.19,29.26,29.17,29.25,613607.0,23.3745,23.4305,23.3585,23.4225,613607.0
2017-07-28 12:00:00,29.25,29.28,29.21,29.23,388181.0,23.4225,23.4465,23.3905,23.4065,388181.0
2017-07-28 12:30:00,29.23,29.25,29.16,29.19,426299.0,23.4065,23.4225,23.3504,23.3745,426299.0
2017-07-28 13:00:00,29.18,29.21,29.15,29.2,357034.0,23.3665,23.3905,23.3424,23.3825,357034.0
2017-07-28 13:30:00,29.21,29.25,29.19,29.2,437295.0,23.3905,23.4225,23.3745,23.3825,437295.0
2017-07-28 14:00:00,29.2,29.27,29.18,29.26,417966.0,23.3825,23.4385,23.3665,23.4305,417966.0
2017-07-28 14:30:00,29.27,29.29,29.18,29.25,552361.0,23.4385,23.4545,23.3665,23.4225,552361.0
2017-07-28 15:00:00,29.24,29.28,29.22,29.28,636282.0,23.4145,23.4465,23.3985,23.4465,636282.0
2017-07-28 15:30:00,29.28,29.3,29.24,29.25,1497938.0,23.4465,23.4626,23.4145,23.4225,1497938.0
2017-07-31 09:30:00,29.43,29.58,29.39,29.51,1057637.0,23.5667,23.6868,23.5346,23.6307,1057637.0
2017-07-31 10:00:00,29.52,29.52,29.31,29.37,512715.0,23.6387,23.6387,23.4706,23.5186,512715.0
2017-07-31 10:30:00,29.36,29.38,29.25,29.26,494467.0,23.5106,23.5266,23.4225,23.4305,494467.0
2017-07-31 11:00:00,29.26,29.38,29.26,29.34,547323.0,23.4305,23.5266,23.4305,23.4946,547323.0
2017-07-31 11:30:00,29.34,29.36,29.27,29.3,545299.0,23.4946,23.5106,23.4385,23.4626,545299.0
2017-07-31 12:00:00,29.29,29.3,29.07,29.07,672994.0,23.4545,23.4626,23.2784,23.2784,672994.0
2017-07-31 12:30:00,29.08,29.2,29.04,29.16,724079.0,23.2864,23.3825,23.2544,23.3504,724079.0
2017-07-31 13:00:00,29.16,29.2,29.08,29.09,349678.0,23.3504,23.3825,23.2864,23.2944,349678.0
2017-07-31 13:30:00,29.1,29.11,29.03,29.03,393517.0,23.3024,23.3104,23.2463,23.2463,393517.0
2017-07-31 14:00:00,29.03,29.11,29.02,29.1,561349.0,23.2463,23.3104,23.2383,23.3024,561349.0
2017-07-31 14:30:00,29.1,29.15,29.08,29.14,483829.0,23.3024,23.3424,23.2864,23.3344,483829.0
2017-07-31 15:00:00,29.14,29.22,29.13,29.22,558686.0,23.3344,23.3985,23.3264,23.3985,558686.0
2017-07-31 15:30:00,29.22,29.27,29.12,29.14,1373703.0,23.3985,23.4385,23.3184,23.3344,1373703.0
2017-08-01 09:30:00,29.26,29.28,29.14,29.2,452647.0,23.4305,23.4465,23.3344,23.3825,452647.0
2017-08-01 10:00:00,29.2,29.35,29.19,29.3,393714.0,23.3825,23.5026,23.3745,23.4626,393714.0
2017-08-01 10:30:00,29.3,29.42,29.29,29.38,421034.0,23.4626,23.5586,23.4545,23.5266,421034.0
2017-08-01 11:00:00,29.39,29.49,29.36,29.48,424268.0,23.5346,23.6147,23.5106,23.6067,424268.0
2017-08-01 11:30:00,29.49,29.6,29.48,29.54,472987.0,23.6147,23.7028,23.6067,23.6547,472987.0
2017-08-01 12:00:00,29.54,29.61,29.48,29.57,513296.0,23.6547,23.7108,23.6067,23.6788,513296.0
2017-08-01 12:30:00,29.57,29.63,29.54,29.6,283391.0,23.6788,23.7268,23.6547,23.7028,283391.0
2017-08-01 13:00:00,29.59,29.6,29.53,29.55,223375.0,23.6948,23.7028,23.6467,23.6627,223375.0
2017-08-01 13:30:00,29.56,29.56,29.52,29.55,253121.0,23.6708,23.6708,23.6387,23.6627,253121.0
2017-08-01 14:00:00,29.55,29.6,29.54,29.57,335346.0,23.6627,23.7028,23.6547,23.6788,335346.0
2017-08-01 14:30:00,29.57,29.61,29.52,29.57,287341.0,23.6788,23.7108,23.6387,23.6788,287341.0
2017-08-01 15:00:00,29.57,29.57,29.49,29.55,550748.0,23.6788,23.6788,23.6147,23.6627,550748.0
2017-08-01 15:30:00,29.55,29.59,29.52,29.53,1286510.0,23.6627,23.6948,23.6387,23.6467,1286510.0
2017-08-02 09:30:00,29.67,30.12,29.59,29.96,1503557.0,23.7588,24.1192,23.6948,23.9911,1503557.0
2017-08-02 10:00:00,29.96,30.05,29.62,29.66,866666.0,23.9911,24.0631,23.7188,23.7508,866666.0
2017-08-02 10:30:00,29.67,29.77,29.55,29.6,853405.0,23.7588,23.8389,23.6627,23.7028,853405.0
2017-08-02 11:00:00,29.6,29.8,29.59,29.77,907911.0,23.7028,23.8629,23.6948,23.8389,907911.0
2017-08-02 11:30:00,29.77,29.79,29.66,29.76,540025.0,23.8389,23.8549,23.7508,23.8309,540025.0
2017-08-02 12:00:00,29.77,29.77,29.67,29.71,364692.0,23.8389,23.8389,23.7588,23.7909,364692.0
2017-08-02 12:30:00,29.71,29.76,29.69,29.76,357321.0,23.7909,23.8309,23.7749,23.8309,357321.0
2017-08-02 13:00:00,29.76,29.8,29.73,29.74,406277.0,23.8309,23.8629,23.8069,23.8149,406277.0
2017-08-02 13:30:00,29.74,29.8,29.71,29.77,367993.0,23.8149,23.8629,23.7909,23.8389,367993.0
2017-08-02 14:00:00,29.76,29.78,29.66,29.7,528229.0,23.8309,23.8469,23.7508,23.7829,528229.0
2017-08-02 14:30:00,29.69,29.78,29.69,29.75,484538.0,23.7749,23.8469,23.7749,23.8229,484538.0
2017-08-02 15:00:00,29.75,29.79,29.72,29.78,517341.0,23.8229,23.8549,23.7989,23.8469,517341.0
2017-08-02 15:30:00,29.78,29.8,29.72,29.77,1293985.0,23.8469,23.8629,23.7989,23.8389,1293985.0
2017-08-03 09:30:00,29.74,29.8,29.51,29.54,634255.0,23.8149,23.8629,23.6307,23.6547,634255.0
2017-08-03 10:00:00,29.54,29.54,29.36,29.4,629363.0,23.6547,23.6547,23.5106,23.5426,629363.0
2017-08-03 10:30:00,29.4,29.45,29.11,29.19,1137413.0,23.5426,23.5827,23.3104,23.3745,1137413.0
2017-08-03 11:00:00,29.18,29.3,29.1,29.23,2431560.0,23.3665,23.4626,23.3024,23.4065,2431560.0
2017-08-03 11:30:00,29.23,29.37,29.22,29.35,498255.0,23.4065,23.5186,23.3985,23.5026,498255.0
2017-08-03 12:00:00,29.36,29.39,29.3,29.33,522411.0,23.5106,23.5346,23.4626,23.4866,522411.0
2017-08-03 12:30:00,29.34,29.35,29.3,29.31,373239.0,23.4946,23.5026,23.4626,23.4706,373239.0
2017-08-03 13:00:00,29.31,29.35,29.29,29.3,271242.0,23.4706,23.5026,23.4545,23.4626,271242.0
2017-08-03 13:30:00,29.3,29.37,29.28,29.35,577380.0,23.4626,23.5186,23.4465,23.5026,577380.0
2017-08-03 14:00:00,29.35,29.4,29.34,29.37,270618.0,23.5026,23.5426,23.4946,23.5186,270618.0
2017-08-03 14:30:00,29.37,29.4,29.33,29.36,330004.0,23.5186,23.5426,23.4866,23.5106,330004.0
2017-08-03 15:00:00,29.36,29.4,29.35,29.39,307867.0,23.5106,23.5426,23.5026,23.5346,307867.0
2017-08-03 15:30:00,29.39,29.39,29.23,29.27,1549010.0,23.5346,23.5346,23.4065,23.4385,1549010.0
2017-08-04 09:30:00,29.37,29.5,29.33,29.36,585528.0,23.5186,23.6227,23.4866,23.5106,585528.0
2017-08-04 10:00:00,29.37,29.4,29.25,29.35,343171.0,23.5186,23.5426,23.4225,23.5026,343171.0
2017-08-04 10:30:00,29.34,29.45,29.33,29.34,254228.0,23.4946,23.5827,23.4866,23.4946,254228.0
2017-08-04 11:00:00,29.35,29.43,29.3,29.31,257281.0,23.5026,23.5667,23.4626,23.4706,257281.0
2017-08-04 11:30:00,29.3,29.37,29.29,29.3,250245.0,23.4626,23.5186,23.4545,23.4626,250245.0
2017-08-04 12:00:00,29.3,29.38,29.25,29.26,234391.0,23.4626,23.5266,23.4225,23.4305,234391.0
2017-08-04 12:30:00,29.26,29.31,29.23,29.29,195866.0,23.4305,23.4706,23.4065,23.4545,195866.0
2017-08-04 13:00:00,29.29,29.32,29.27,29.3,187085.0,23.4545,23.4786,23.4385,23.4626,187085.0
2017-08-04 13:30:00,29.3,29.31,29.25,29.26,234882.0,23.4626,23.4706,23.4225,23.4305,234882.0
2017-08-04 14:00:00,29.26,29.31,29.23,29.25,228190.0,23.4305,23.4706,23.4065,23.4225,228190.0
2017-08-04 14:30:00,29.25,29.27,29.23,29.25,163704.0,23.4225,23.4385,23.4065,23.4225,163704.0
2017-08-04 15:00:00,29.25,29.3,29.2,29.21,334262.0,23.4225,23.4626,23.3825,23.3905,334262.0
2017-08-04 15:30:00,29.22,29.25,29.2,29.23,916931.0,23.3985,23.4225,23.3825,23.4065,916931.0
2017-08-07 09:30:00,29.3,29.34,29.15,29.24,637023.0,23.4626,23.4946,23.3424,23.4145,637023.0
2017-08-07 10:00:00,29.24,29.26,29.13,29.2,347182.0,23.4145,23.4305,23.3264,23.3825,347182.0
2017-08-07 10:30:00,29.19,29.26,29.16,29.2,286540.0,23.3745,23.4305,23.3504,23.3825,286540.0
2017-08-07 11:00:00,29.19,29.23,29.18,29.2,221231.0,23.3745,23.4065,23.3665,23.3825,221231.0
2017-08-07 11:30:00,29.2,29.26,29.19,29.23,260895.0,23.3825,23.4305,23.3745,23.4065,260895.0
2017-08-07 12:00:00,29.24,29.27,29.23,29.24,163111.0,23.4145,23.4385,23.4065,23.4145,163111.0
2017-08-07 12:30:00,29.24,29.28,29.22,29.25,190694.0,23.4145,23.4465,23.3985,23.4225,190694.0
2017-08-07 13:00:00,29.25,29.26,29.23,29.25,145364.0,23.4225,23.4305,23.4065,23.4225,145364.0
2017-08-07 13:30:00,29.25,29.29,29.23,29.26,313618.0,23.4225,23.4545,23.4065,23.4305,313618.0
2017-08-07 14:00:00,29.26,29.29,29.23,29.26,252646.0,23.4305,23.4545,23.4065,23.4305,252646.0
2017-08-07 14:30:00,29.26,29.26,29.2,29.2,284188.0,23.4305,23.4305,23.3825,23.3825,284188.0
2017-08-07 15:00:00,29.2,29.25,29.19,29.24,350413.0,23.3825,23.4225,23.3745,23.4145,350413.0
2017-08-07 15:30:00,29.24,29.27,29.22,29.24,737365.0,23.4145,23.4385,23.3985,23.4145,737365.0
2017-08-08 09:30:00,29.16,29.4,29.12,29.33,592740.0,23.3504,23.5426,23.3184,23.4866,592740.0
2017-08-08 10:00:00,29.32,29.39,29.29,29.34,276184.0,23.4786,23.5346,23.4545,23.4946,276184.0
2017-08-08 10:30:00,29.33,29.35,29.28,29.33,360442.0,23.4866,23.5026,23.4465,23.4866,360442.0
2017-08-08 11:00:00,29.33,29.45,29.32,29.43,288980.0,23.4866,23.5827,23.4786,23.5667,288980.0
2017-08-08 11:30:00,29.44,29.5,29.43,29.49,247970.0,23.5747,23.6227,23.5667,23.6147,247970.0
2017-08-08 12:00:00,29.49,29.63,29.47,29.54,381558.0,23.6147,23.7268,23.5987,23.6547,381558.0
2017-08-08 12:30:00,29.54,29.55,29.45,29.46,150392.0,23.6547,23.6627,23.5827,23.5907,150392.0
2017-08-08 13:00:00,29.46,29.5,29.4,29.42,253659.0,23.5907,23.6227,23.5426,23.5586,253659.0
2017-08-08 13:30:00,29.42,29.49,29.39,29.48,239672.0,23.5586,23.6147,23.5346,23.6067,239672.0
2017-08-08 14:00:00,29.48,29.5,29.46,29.48,340222.0,23.6067,23.6227,23.5907,23.6067,340222.0
2017-08-08 14:30:00,29.49,29.5,29.41,29.45,445113.0,23.6147,23.6227,23.5506,23.5827,445113.0
2017-08-08 15:00:00,29.45,29.46,29.32,29.37,437007.0,23.5827,23.5907,23.4786,23.5186,437007.0
2017-08-08 15:30:00,29.36,29.37,29.26,29.3,1070340.0,23.5106,23.5186,23.4305,23.4626,1070340.0
2017-08-09 09:30:00,29.17,29.42,29.14,29.41,469302.0,23.3585,23.5586,23.3344,23.5506,469302.0
2017-08-09 10:00:00,29.42,29.44,29.34,29.41,358999.0,23.5586,23.5747,23.4946,23.5506,358999.0
2017-08-09 10:30:00,29.41,29.45,29.32,29.33,336945.0,23.5506,23.5827,23.4786,23.4866,336945.0
2017-08-09 11:00:00,29.33,29.38,29.3,29.32,440655.0,23.4866,23.5266,23.4626,23.4786,440655.0
2017-08-09 11:30:00,29.32,29.42,29.31,29.41,222779.0,23.4786,23.5586,23.4706,23.5506,222779.0
2017-08-09 12:00:00,29.4,29.44,29.4,29.43,175693.0,23.5426,23.5747,23.5426,23.5667,175693.0
2017-08-09 12:30:00,29.44,29.45,29.35,29.36,166281.0,23.5747,23.5827,23.5026,23.5106,166281.0
2017-08-09 13:00:00,29.36,29.39,29.34,29.35,173102.0,23.5106,23.5346,23.4946,23.5026,173102.0
2017-08-09 13:30:00,29.35,29.37,29.33,29.36,202795.0,23.5026,23.5186,23.4866,23.5106,202795.0
2017-08-09 14:00:00,29.36,29.36,29.28,29.3,225437.0,23.5106,23.5106,23.4465,23.4626,225437.0
2017-08-09 14:30:00,29.3,29.31,29.25,29.27,212876.0,23.4626,23.4706,23.4225,23.4385,212876.0
2017-08-09 15:00:00,29.26,29.32,29.24,29.32,360454.0,23.4305,23.4786,23.4145,23.4786,360454.0
2017-08-09 15:30:00,29.32,29.39,29.29,29.37,652852.0,23.4786,23.5346,23.4545,23.5186,652852.0
2017-08-10 09:30:00,29.19,29.36,29.15,29.18,447988.0,23.3745,23.5106,23.3424,23.3665,447988.0
2017-08-10 10:00:00,29.19,29.2,28.87,28.97,842406.0,23.3745,23.3825,23.1182,23.1983,842406.0
2017-08-10 10:30:00,28.97,29.0,28.87,28.88,333381.0,23.1983,23.2223,23.1182,23.1262,333381.0
2017-08-10 11:00:00,28.88,28.91,28.81,28.86,270544.0,23.1262,23.1503,23.0702,23.1102,270544.0
2017-08-10 11:30:00,28.86,28.89,28.82,28.86,314721.0,23.1102,23.1342,23.0782,23.1102,314721.0
2017-08-10 12:00:00,28.86,28.86,28.77,28.78,340450.0,23.1102,23.1102,23.0381,23.0462,340450.0
2017-08-10 12:30:00,28.78,28.8,28.66,28.76,668199.0,23.0462,23.0622,22.9501,23.0301,668199.0
2017-08-10 13:00:00,28.75,28.81,28.74,28.79,262216.0,23.0221,23.0702,23.0141,23.0542,262216.0
2017-08-10 13:30:00,28.8,28.85,28.74,28.77,284304.0,23.0622,23.1022,23.0141,23.0381,284304.0
2017-08-10 14:00:00,28.78,28.89,28.74,28.86,258844.0,23.0462,23.1342,23.0141,23.1102,258844.0
2017-08-10 14:30:00,28.86,28.92,28.81,28.83,254866.0,23.1102,23.1583,23.0702,23.0862,254866.0
2017-08-10 15:00:00,28.83,28.85,28.65,28.68,525461.0,23.0862,23.1022,22.9421,22.9661,525461.0
2017-08-10 15:30:00,28.68,28.7,28.56,28.57,1314926.0,22.9661,22.9821,22.87,22.878,1314926.0
2017-08-11 09:30:00,28.64,28.89,28.64,28.87,534338.0,22.934,23.1342,22.934,23.1182,534338.0
2017-08-11 10:00:00,28.86,29.02,28.84,29.01,330932.0,23.1102,23.2383,23.0942,23.2303,330932.0
2017-08-11 10:30:00,29.01,29.04,28.95,28.96,215637.0,23.2303,23.2544,23.1823,23.1903,215637.0
2017-08-11 11:00:00,28.96,29.01,28.91,28.92,212555.0,23.1903,23.2303,23.1503,23.1583,212555.0
2017-08-11 11:30:00,28.93,29.02,28.92,28.99,207027.0,23.1663,23.2383,23.1583,23.2143,207027.0
2017-08-11 12:00:00,28.98,29.02,28.92,28.96,217012.0,23.2063,23.2383,23.1583,23.1903,217012.0
2017-08-11 12:30:00,28.97,29.01,28.96,28.99,144655.0,23.1983,23.2303,23.1903,23.2143,144655.0
2017-08-11 13:00:00,29.0,29.05,28.98,29.0,145487.0,23.2223,23.2624,23.2063,23.2223,145487.0
2017-08-11 13:30:00,29.0,29.06,28.99,29.05,160856.0,23.2223,23.2704,23.2143,23.2624,160856.0
2017-08-11 14:00:00,29.05,29.12,29.04,29.06,175439.0,23.2624,23.3184,23.2544,23.2704,175439.0
2017-08-11 14:30:00,29.07,29.07,28.97,28.98,182067.0,23.2784,23.2784,23.1983,23.2063,182067.0
2017-08-11 15:00:00,28.99,29.04,28.96,29.01,268889.0,23.2143,23.2544,23.1903,23.2303,268889.0
2017-08-11 15:30:00,29.01,29.04,28.96,28.99,500413.0,23.2303,23.2544,23.1903,23.2143,500413.0
2017-08-14 09:30:00,29.3,29.37,29.22,29.3,402473.0,23.4626,23.5186,23.3985,23.4626,402473.0
2017-08-14 10:00:00,29.3,29.48,29.3,29.47,262255.0,23.4626,23.6067,23.4626,23.5987,262255.0
2017-08-14 10:30:00,29.47,29.51,29.43,29.45,264527.0,23.5987,23.6307,23.5667,23.5827,264527.0
2017-08-14 11:00:00,29.45,29.45,29.36,29.41,193717.0,23.5827,23.5827,23.5106,23.5506,193717.0
2017-08-14 11:30:00,29.4,29.43,29.38,29.4,177405.0,23.5426,23.5667,23.5266,23.5426,177405.0
2017-08-14 12:00:00,29.41,29.43,29.31,29.34,193804.0,23.5506,23.5667,23.4706,23.4946,193804.0
2017-08-14 12:30:00,29.34,29.37,29.31,29.33,131565.0,23.4946,23.5186,23.4706,23.4866,131565.0
2017-08-14 13:00:00,29.33,29.39,29.33,29.36,152193.0,23.4866,23.5346,23.4866,23.5106,152193.0
2017-08-14 13:30:00,29.36,29.42,29.36,29.42,172497.0,23.5106,23.5586,23.5106,23.5586,172497.0
2017-08-14 14:00:00,29.42,29.44,29.4,29.41,140873.0,23.5586,23.5747,23.5426,23.5506,140873.0
2017-08-14 14:30:00,29.42,29.44,29.33,29.34,145862.0,23.5586,23.5747,23.4866,23.4946,145862.0
2017-08-14 15:00:00,29.33,29.45,29.33,29.43,210453.0,23.4866,23.5827,23.4866,23.5667,210453.0
2017-08-14 15:30:00,29.43,29.45,29.4,29.41,702924.0,23.5667,23.5827,23.5426,23.5506,702924.0
2017-08-15 09:30:00,28.52,28.89,28.36,28.71,2570229.0,22.838,23.1342,22.7098,22.9901,2570229.0
2017-08-15 10:00:00,28.71,28.74,28.43,28.59,1098972.0,22.9901,23.0141,22.7659,22.894,1098972.0
2017-08-15 10:30:00,28.6,28.69,28.54,28.57,596140.0,22.902,22.9741,22.854,22.878,596140.0
2017-08-15 11:00:00,28.58,28.68,28.57,28.61,463108.0,22.886,22.9661,22.878,22.91,463108.0
2017-08-15 11:30:00,28.61,28.64,28.48,28.51,596489.0,22.91,22.934,22.8059,22.8299,596489.0
2017-08-15 12:00:00,28.52,28.57,28.48,28.49,687795.0,22.838,22.878,22.8059,22.8139,687795.0
2017-08-15 12:30:00,28.5,28.5,28.35,28.36,824900.0,22.8219,22.8219,22.7018,22.7098,824900.0
2017-08-15 13:00:00,28.35,28.56,28.27,28.54,776995.0,22.7018,22.87,22.6378,22.854,776995.0
2017-08-15 13:30:00,28.55,28.61,28.53,28.57,502361.0,22.862,22.91,22.846,22.878,502361.0
2017-08-15 14:00:00,28.57,28.62,28.51,28.51,466793.0,22.878,22.918,22.8299,22.8299,466793.0
2017-08-15 14:30:00,28.51,28.54,28.36,28.54,822275.0,22.8299,22.854,22.7098,22.854,822275.0
2017-08-15 15:00:00,28.53,28.61,28.53,28.58,666502.0,22.846,22.91,22.846,22.886,666502.0
2017-08-15 15:30:00,28.57,28.59,28.47,28.49,1188649.0,22.878,22.894,22.7979,22.8139,1188649.0
2017-08-16 09:30:00,28.6,28.76,28.47,28.62,776808.0,22.902,23.0301,22.7979,22.918,776808.0
2017-08-16 10:00:00,28.63,28.68,28.49,28.53,316734.0,22.926,22.9661,22.8139,22.846,316734.0
2017-08-16 10:30:00,28.53,28.54,28.42,28.43,595598.0,22.846,22.854,22.7579,22.7659,595598.0
2017-08-16 11:00:00,28.43,28.45,28.32,28.37,538198.0,22.7659,22.7819,22.6778,22.7178,538198.0
2017-08-16 11:30:00,28.36,28.58,28.33,28.58,413227.0,22.7098,22.886,22.6858,22.886,413227.0
2017-08-16 12:00:00,28.58,28.61,28.56,28.58,209382.0,22.886,22.91,22.87,22.886,209382.0
2017-08-16 12:30:00,28.58,28.65,28.57,28.58,168599.0,22.886,22.9421,22.878,22.886,168599.0
2017-08-16 13:00:00,28.59,28.61,28.54,28.58,227384.0,22.894,22.91,22.854,22.886,227384.0
2017-08-16 13:30:00,28.58,28.58,28.52,28.57,232318.0,22.886,22.886,22.838,22.878,232318.0
2017-08-16 14:00:00,28.57,28.66,28.43,28.49,438225.0,22.878,22.9501,22.7659,22.8139,438225.0
2017-08-16 14:30:00,28.49,28.5,28.42,28.44,478906.0,22.8139,22.8219,22.7579,22.7739,478906.0
2017-08-16 15:00:00,28.45,28.46,28.33,28.4,730857.0,22.7819,22.7899,22.6858,22.7419,730857.0
2017-08-16 15:30:00,28.4,28.5,28.37,28.45,1312810.0,22.7419,22.8219,22.7178,22.7819,1312810.0
2017-08-17 09:30:00,28.29,28.51,28.25,28.42,405006.0,22.6538,22.8299,22.6217,22.7579,405006.0
2017-08-17 10:00:00,28.42,28.47,28.26,28.3,398779.0,22.7579,22.7979,22.6298,22.6618,398779.0
2017-08-17 10:30:00,28.3,28.34,28.19,28.27,645109.0,22.6618,22.6938,22.5737,22.6378,645109.0
2017-08-17 11:00:00,28.26,28.33,28.25,28.28,409238.0,22.6298,22.6858,22.6217,22.6458,409238.0
2017-08-17 11:30:00,28.28,28.3,28.22,28.25,261754.0,22.6458,22.6618,22.5977,22.6217,261754.0
2017-08-17 12:00:00,28.25,28.3,28.19,28.27,244504.0,22.6217,22.6618,22.5737,22.6378,244504.0
2017-08-17 12:30:00,28.27,28.27,28.12,28.15,358636.0,22.6378,22.6378,22.5176,22.5417,358636.0
2017-08-17 13:00:00,28.15,28.15,28.05,28.1,421187.0,22.5417,22.5417,22.4616,22.5016,421187.0
2017-08-17 13:30:00,28.1,28.12,28.02,28.1,439053.0,22.5016,22.5176,22.4376,22.5016,439053.0
2017-08-17 14:00:00,28.1,28.12,28.03,28.1,318490.0,22.5016,22.5176,22.4456,22.5016,318490.0
2017-08-17 14:30:00,28.1,28.11,28.04,28.09,331818.0,22.5016,22.5096,22.4536,22.4936,331818.0
2017-08-17 15:00:00,28.09,28.09,27.93,27.99,694783.0,22.4936,22.4936,22.3655,22.4135,694783.0
2017-08-17 15:30:00,27.99,28.03,27.85,27.87,1247908.0,22.4135,22.4456,22.3014,22.3175,1247908.0
2017-08-18 09:30:00,27.82,27.96,27.71,27.89,585655.0,22.2774,22.3895,22.1893,22.3335,585655.0
2017-08-18 10:00:00,27.89,28.04,27.87,28.02,364547.0,22.3335,22.4536,22.3175,22.4376,364547.0
2017-08-18 10:30:00,28.02,28.09,27.97,28.06,243306.0,22.4376,22.4936,22.3975,22.4696,243306.0
2017-08-18 11:00:00,28.06,28.1,27.97,28.08,317535.0,22.4696,22.5016,22.3975,22.4856,317535.0
2017-08-18 11:30:00,28.08,28.14,28.05,28.09,271329.0,22.4856,22.5337,22.4616,22.4936,271329.0
2017-08-18 12:00:00,28.1,28.1,27.95,28.04,284388.0,22.5016,22.5016,22.3815,22.4536,284388.0
2017-08-18 12:30:00,28.04,28.12,28.0,28.07,291657.0,22.4536,22.5176,22.4216,22.4776,291657.0
2017-08-18 13:00:00,28.07,28.09,27.98,27.98,180700.0,22.4776,22.4936,22.4055,22.4055,180700.0
2017-08-18 13:30:00,27.98,28.01,27.94,27.95,171366.0,22.4055,22.4296,22.3735,22.3815,171366.0
2017-08-18 14:00:00,27.95,28.06,27.95,28.04,167154.0,22.3815,22.4696,22.3815,22.4536,167154.0
2017-08-18 14:30:00,28.04,28.07,28.0,28.01,224755.0,22.4536,22.4776,22.4216,22.4296,224755.0
2017-08-18 15:00:00,28.01,28.03,27.96,27.99,331563.0,22.4296,22.4456,22.3895,22.4135,331563.0
2017-08-18 15:30:00,27.99,28.01,27.87,27.89,802116.0,22.4135,22.4296,22.3175,22.3335,802116.0
2017-08-21 09:30:00,27.9,27.99,27.81,27.86,371444.0,22.3415,22.4135,22.2694,22.3094,371444.0
2017-08-21 10:00:00,27.85,27.91,27.79,27.9,330871.0,22.3014,22.3495,22.2534,22.3415,330871.0
2017-08-21 10:30:00,27.91,27.99,27.89,27.98,399860.0,22.3495,22.4135,22.3335,22.4055,399860.0
2017-08-21 11:00:00,27.99,28.04,27.95,28.02,348904.0,22.4135,22.4536,22.3815,22.4376,348904.0
2017-08-21 11:30:00,28.02,28.09,28.0,28.05,303579.0,22.4376,22.4936,22.4216,22.4616,303579.0
2017-08-21 12:00:00,28.05,28.12,28.04,28.1,215364.0,22.4616,22.5176,22.4536,22.5016,215364.0
2017-08-21 12:30:00,28.1,28.13,28.07,28.08,164576.0,22.5016,22.5257,22.4776,22.4856,164576.0
2017-08-21 13:00:00,28.09,28.12,28.07,28.1,203899.0,22.4936,22.5176,22.4776,22.5016,203899.0
2017-08-21 13:30:00,28.1,28.15,28.09,28.13,186374.0,22.5016,22.5417,22.4936,22.5257,186374.0
2017-08-21 14:00:00,28.13,28.2,28.12,28.19,346167.0,22.5257,22.5817,22.5176,22.5737,346167.0
2017-08-21 14:30:00,28.19,28.22,28.18,28.2,295143.0,22.5737,22.5977,22.5657,22.5817,295143.0
2017-08-21 15:00:00,28.2,28.2,28.11,28.19,235727.0,22.5817,22.5817,22.5096,22.5737,235727.0
2017-08-21 15:30:00,28.19,28.25,28.17,28.19,921643.0,22.5737,22.6217,22.5577,22.5737,921643.0
2017-08-22 09:30:00,28.27,28.55,28.27,28.38,384550.0,22.6378,22.862,22.6378,22.7258,384550.0
2017-08-22 10:00:00,28.39,28.53,28.36,28.49,360314.0,22.7339,22.846,22.7098,22.8139,360314.0
2017-08-22 10:30:00,28.5,28.56,28.49,28.51,229633.0,22.8219,22.87,22.8139,22.8299,229633.0
2017-08-22 11:00:00,28.52,28.53,28.42,28.45,247638.0,22.838,22.846,22.7579,22.7819,247638.0
2017-08-22 11:30:00,28.46,28.5,28.44,28.5,264323.0,22.7899,22.8219,22.7739,22.8219,264323.0
2017-08-22 12:00:00,28.5,28.55,28.47,28.53,253654.0,22.8219,22.862,22.7979,22.846,253654.0
2017-08-22 12:30:00,28.53,28.58,28.5,28.52,208767.0,22.846,22.886,22.8219,22.838,208767.0
2017-08-22 13:00:00,28.52,28.6,28.51,28.53,338678.0,22.838,22.902,22.8299,22.846,338678.0
2017-08-22 13:30:00,28.53,28.56,28.42,28.44,385985.0,22.846,22.87,22.7579,22.7739,385985.0
2017-08-22 14:00:00,28.44,28.51,28.42,28.45,408706.0,22.7739,22.8299,22.7579,22.7819,408706.0
2017-08-22 14:30:00,28.45,28.52,28.43,28.48,369561.0,22.7819,22.838,22.7659,22.8059,369561.0
2017-08-22 15:00:00,28.47,28.53,28.46,28.5,349185.0,22.7979,22.846,22.7899,22.8219,349185.0
2017-08-22 15:30:00,28.5,28.55,28.45,28.48,785377.0,22.8219,22.862,22.7819,22.8059,785377.0
2017-08-23 09:30:00,28.24,28.56,28.2,28.56,426102.0,22.6137,22.87,22.5817,22.87,426102.0
2017-08-23 10:00:00,28.55,28.59,28.45,28.54,303161.0,22.862,22.894,22.7819,22.854,303161.0
2017-08-23 10:30:00,28.54,28.54,28.43,28.45,237227.0,22.854,22.854,22.7659,22.7819,237227.0
2017-08-23 11:00:00,28.45,28.49,28.4,28.44,180461.0,22.7819,22.8139,22.7419,22.7739,180461.0
2017-08-23 11:30:00,28.43,28.48,28.39,28.46,237537.0,22.7659,22.8059,22.7339,22.7899,237537.0
2017-08-23 12:00:00,28.46,28.49,28.44,28.46,216737.0,22.7899,22.8139,22.7739,22.7899,216737.0
2017-08-23 12:30:00,28.46,28.49,28.45,28.48,118721.0,22.7899,22.8139,22.7819,22.8059,118721.0
2017-08-23 13:00:00,28.48,28.48,28.42,28.44,138901.0,22.8059,22.8059,22.7579,22.7739,138901.0
2017-08-23 13:30:00,28.44,28.47,28.42,28.43,164104.0,22.7739,22.7979,22.7579,22.7659,164104.0
2017-08-23 14:00:00,28.44,28.52,28.43,28.51,280832.0,22.7739,22.838,22.7659,22.8299,280832.0
2017-08-23 14:30:00,28.51,28.54,28.47,28.53,216474.0,22.8299,22.854,22.7979,22.846,216474.0
2017-08-23 15:00:00,28.53,28.56,28.52,28.55,216635.0,22.846,22.87,22.838,22.862,216635.0
2017-08-23 15:30:00,28.55,28.55,28.47,28.48,582673.0,22.862,22.862,22.7979,22.8059,582673.0
2017-08-24 09:30:00,28.53,28.64,28.48,28.52,296291.0,22.846,22.934,22.8059,22.838,296291.0
2017-08-24 10:00:00,28.52,28.55,28.43,28.53,361967.0,22.838,22.862,22.7659,22.846,361967.0
2017-08-24 10:30:00,28.53,28.64,28.52,28.6,294410.0,22.846,22.934,22.838,22.902,294410.0
2017-08-24 11:00:00,28.6,28.61,28.45,28.51,275526.0,22.902,22.91,22.7819,22.8299,275526.0
2017-08-24 11:30:00,28.5,28.57,28.46,28.53,219848.0,22.8219,22.878,22.7899,22.846,219848.0
2017-08-24 12:00:00,28.53,28.62,28.51,28.56,232394.0,22.846,22.918,22.8299,22.87,232394.0
2017-08-24 12:30:00,28.56,28.64,28.55,28.61,232329.0,22.87,22.934,22.862,22.91,232329.0
2017-08-24 13:00:00,28.62,28.65,28.59,28.6,195408.0,22.918,22.9421,22.894,22.902,195408.0
2017-08-24 13:30:00,28.61,28.62,28.55,28.55,280267.0,22.91,22.918,22.862,22.862,280267.0
2017-08-24 14:00:00,28.56,28.61,28.55,28.59,236413.0,22.87,22.91,22.862,22.894,236413.0
2017-08-24 14:30:00,28.59,28.61,28.55,28.59,175613.0,22.894,22.91,22.862,22.894,175613.0
2017-08-24 15:00:00,28.59,28.61,28.54,28.6,293010.0,22.894,22.91,22.854,22.902,293010.0
2017-08-24 15:30:00,28.61,28.62,28.52,28.56,1114252.0,22.91,22.918,22.838,22.87,1114252.0
2017-08-25 09:30:00,28.61,28.78,28.59,28.75,327060.0,22.91,23.0462,22.894,23.0221,327060.0
2017-08-25 10:00:00,28.75,28.85,28.72,28.83,255361.0,23.0221,23.1022,22.9981,23.0862,255361.0
2017-08-25 10:30:00,28.84,28.85,28.73,28.78,165799.0,23.0942,23.1022,23.0061,23.0462,165799.0
2017-08-25 11:00:00,28.78,28.78,28.68,28.74,183037.0,23.0462,23.0462,22.9661,23.0141,183037.0
2017-08-25 11:30:00,28.74,28.76,28.68,28.73,169890.0,23.0141,23.0301,22.9661,23.0061,169890.0
2017-08-25 12:00:00,28.72,28.76,28.7,28.71,147565.0,22.9981,23.0301,22.9821,22.9901,147565.0
2017-08-25 12:30:00,28.71,28.76,28.69,28.76,147841.0,22.9901,23.0301,22.9741,23.0301,147841.0
2017-08-25 13:00:00,28.76,28.8,28.75,28.78,172428.0,23.0301,23.0622,23.0221,23.0462,172428.0
2017-08-25 13:30:00,28.79,28.82,28.76,28.78,154083.0,23.0542,23.0782,23.0301,23.0462,154083.0
2017-08-25 14:00:00,28.79,28.79,28.74,28.76,125222.0,23.0542,23.0542,23.0141,23.0301,125222.0
2017-08-25 14:30:00,28.76,28.79,28.73,28.75,152548.0,23.0301,23.0542,23.0061,23.0221,152548.0
2017-08-25 15:00:00,28.75,28.78,28.72,28.77,212934.0,23.0221,23.0462,22.9981,23.0381,212934.0
2017-08-25 15:30:00,28.77,28.77,28.66,28.68,558002.0,23.0381,23.0381,22.9501,22.9661,558002.0
2017-08-28 09:30:00,28.74,28.84,28.7,28.77,320245.0,23.0141,23.0942,22.9821,23.0381,320245.0
2017-08-28 10:00:00,28.76,28.79,28.73,28.77,226034.0,23.0301,23.0542,23.0061,23.0381,226034.0
2017-08-28 10:30:00,28.77,28.84,28.75,28.84,242632.0,23.0381,23.0942,23.0221,23.0942,242632.0
2017-08-28 11:00:00,28.84,28.86,28.81,28.84,256921.0,23.0942,23.1102,23.0702,23.0942,256921.0
2017-08-28 11:30:00,28.84,28.88,28.82,28.87,219668.0,23.0942,23.1262,23.0782,23.1182,219668.0
2017-08-28 12:00:00,28.87,28.91,28.83,28.84,212636.0,23.1182,23.1503,23.0862,23.0942,212636.0
2017-08-28 12:30:00,28.83,28.87,28.81,28.86,272695.0,23.0862,23.1182,23.0702,23.1102,272695.0
2017-08-28 13:00:00,28.86,28.88,28.75,28.78,277758.0,23.1102,23.1262,23.0221,23.0462,277758.0
2017-08-28 13:30:00,28.78,28.79,28.73,28.78,217927.0,23.0462,23.0542,23.0061,23.0462,217927.0
2017-08-28 14:00:00,28.79,28.79,28.69,28.69,191334.0,23.0542,23.0542,22.9741,22.9741,191334.0
2017-08-28 14:30:00,28.69,28.75,28.67,28.7,213447.0,22.9741,23.0221,22.9581,22.9821,213447.0
2017-08-28 15:00:00,28.71,28.78,28.7,28.78,268505.0,22.9901,23.0462,22.9821,23.0462,268505.0
2017-08-28 15:30:00,28.78,28.79,28.71,28.76,521413.0,23.0462,23.0542,22.9901,23.0301,521413.0
2017-08-29 09:30:00,28.37,28.42,28.26,28.29,496038.0,22.8411,22.8813,22.7525,22.7767,496038.0
2017-08-29 10:00:00,28.3,28.39,28.26,28.39,330281.0,22.7847,22.8572,22.7525,22.8572,330281.0
2017-08-29 10:30:00,28.39,28.44,28.37,28.39,301578.0,22.8572,22.8974,22.8411,22.8572,301578.0
2017-08-29 11:00:00,28.39,28.43,28.36,28.38,388077.0,22.8572,22.8894,22.833,22.8491,388077.0
2017-08-29 11:30:00,28.38,28.46,28.37,28.42,313904.0,22.8491,22.9135,22.8411,22.8813,313904.0
2017-08-29 12:00:00,28.42,28.49,28.4,28.48,213328.0,22.8813,22.9377,22.8652,22.9296,213328.0
2017-08-29 12:30:00,28.48,28.55,28.44,28.55,193721.0,22.9296,22.986,22.8974,22.986,193721.0
2017-08-29 13:00:00,28.55,28.56,28.49,28.55,199394.0,22.986,22.9941,22.9377,22.986,199394.0
2017-08-29 13:30:00,28.54,28.58,28.52,28.56,179660.0,22.978,23.0102,22.9619,22.9941,179660.0
2017-08-29 14:00:00,28.57,28.58,28.51,28.53,254799.0,23.0021,23.0102,22.9538,22.9699,254799.0
2017-08-29 14:30:00,28.53,28.63,28.53,28.61,216965.0,22.9699,23.0504,22.9699,23.0343,216965.0
2017-08-29 15:00:00,28.61,28.64,28.58,28.62,222588.0,23.0343,23.0585,23.0102,23.0424,222588.0
2017-08-29 15:30:00,28.63,28.65,28.54,28.58,694943.0,23.0504,23.0665,22.978,23.0102,694943.0
2017-08-30 09:30:00,28.55,28.59,28.44,28.5,575869.0,22.986,23.0182,22.8974,22.9458,575869.0
2017-08-30 10:00:00,28.5,28.56,28.41,28.52,311696.0,22.9458,22.9941,22.8733,22.9619,311696.0
2017-08-30 10:30:00,28.52,28.55,28.45,28.5,378335.0,22.9619,22.986,22.9055,22.9458,378335.0
2017-08-30 11:00:00,28.5,28.58,28.5,28.58,201004.0,22.9458,23.0102,22.9458,23.0102,201004.0
2017-08-30 11:30:00,28.58,28.62,28.56,28.62,150845.0,23.0102,23.0424,22.9941,23.0424,150845.0
2017-08-30 12:00:00,28.61,28.64,28.56,28.59,151767.0,23.0343,23.0585,22.9941,23.0182,151767.0
2017-08-30 12:30:00,28.6,28.65,28.59,28.65,107302.0,23.0263,23.0665,23.0182,23.0665,107302.0
2017-08-30 13:00:00,28.65,28.7,28.64,28.68,117577.0,23.0665,23.1068,23.0585,23.0907,117577.0
2017-08-30 13:30:00,28.68,28.7,28.61,28.61,160415.0,23.0907,23.1068,23.0343,23.0343,160415.0
2017-08-30 14:00:00,28.61,28.64,28.58,28.59,189116.0,23.0343,23.0585,23.0102,23.0182,189116.0
2017-08-30 14:30:00,28.59,28.65,28.57,28.63,176826.0,23.0182,23.0665,23.0021,23.0504,176826.0
2017-08-30 15:00:00,28.63,28.67,28.62,28.67,196284.0,23.0504,23.0826,23.0424,23.0826,196284.0
2017-08-30 15:30:00,28.67,28.69,28.59,28.66,759173.0,23.0826,23.0987,23.0182,23.0746,759173.0
2017-08-31 09:30:00,28.78,28.9,28.76,28.78,383782.0,23.1712,23.2678,23.1551,23.1712,383782.0
2017-08-31 10:00:00,28.77,28.82,28.73,28.8,214031.0,23.1631,23.2034,23.1309,23.1873,214031.0
2017-08-31 10:30:00,28.8,28.83,28.78,28.81,198045.0,23.1873,23.2114,23.1712,23.1953,198045.0
2017-08-31 11:00:00,28.81,28.84,28.79,28.8,203784.0,23.1953,23.2195,23.1792,23.1873,203784.0
2017-08-31 11:30:00,28.8,28.82,28.74,28.76,207299.0,23.1873,23.2034,23.139,23.1551,207299.0
2017-08-31 12:00:00,28.76,28.82,28.75,28.81,151485.0,23.1551,23.2034,23.147,23.1953,151485.0
2017-08-31 12:30:00,28.81,28.83,28.77,28.79,162571.0,23.1953,23.2114,23.1631,23.1792,162571.0
2017-08-31 13:00:00,28.79,28.83,28.77,28.78,143315.0,23.1792,23.2114,23.1631,23.1712,143315.0
2017-08-31 13:30:00,28.77,28.82,28.77,28.82,164435.0,23.1631,23.2034,23.1631,23.2034,164435.0
2017-08-31 14:00:00,28.81,28.82,28.77,28.8,171017.0,23.1953,23.2034,23.1631,23.1873,171017.0
2017-08-31 14:30:00,28.8,28.82,28.79,28.8,193618.0,23.1873,23.2034,23.1792,23.1873,193618.0
2017-08-31 15:00:00,28.8,28.81,28.77,28.79,239962.0,23.1873,23.1953,23.1631,23.1792,239962.0
2017-08-31 15:30:00,28.79,28.83,28.75,28.76,965239.0,23.1792,23.2114,23.147,23.1551,965239.0
2017-09-01 09:30:00,28.85,29.03,28.81,28.99,441304.0,23.2275,23.3725,23.1953,23.3403,441304.0
2017-09-01 10:00:00,28.98,29.1,28.94,29.07,562943.0,23.3322,23.4288,23.3,23.4047,562943.0
2017-09-01 10:30:00,29.06,29.09,29.0,29.04,217487.0,23.3966,23.4208,23.3483,23.3805,217487.0
2017-09-01 11:00:00,29.04,29.07,28.97,28.99,211599.0,23.3805,23.4047,23.3242,23.3403,211599.0
2017-09-01 11:30:00,28.99,29.02,28.95,29.02,148500.0,23.3403,23.3644,23.3081,23.3644,148500.0
2017-09-01 12:00:00,29.02,29.03,28.97,28.99,157443.0,23.3644,23.3725,23.3242,23.3403,157443.0
2017-09-01 12:30:00,28.99,29.0,28.97,28.99,81290.0,23.3403,23.3483,23.3242,23.3403,81290.0
2017-09-01 13:00:00,29.0,29.01,28.96,28.97,108827.0,23.3483,23.3564,23.3161,23.3242,108827.0
2017-09-01 13:30:00,28.96,29.01,28.96,29.0,300188.0,23.3161,23.3564,23.3161,23.3483,300188.0
2017-09-01 14:00:00,29.0,29.02,28.99,29.0,235133.0,23.3483,23.3644,23.3403,23.3483,235133.0
2017-09-01 14:30:00,29.0,29.02,28.98,29.0,322614.0,23.3483,23.3644,23.3322,23.3483,322614.0
2017-09-01 15:00:00,28.99,29.01,28.98,29.0,423416.0,23.3403,23.3564,23.3322,23.3483,423416.0
2017-09-01 15:30:00,29.0,29.01,28.9,28.9,1115553.0,23.3483,23.3564,23.2678,23.2678,1115553.0
2017-09-05 09:30:00,28.85,28.9,28.69,28.74,515863.0,23.2275,23.2678,23.0987,23.139,515863.0
2017-09-05 10:00:00,28.74,28.75,28.57,28.59,388963.0,23.139,23.147,23.0021,23.0182,388963.0
2017-09-05 10:30:00,28.58,28.58,28.42,28.42,510674.0,23.0102,23.0102,22.8813,22.8813,510674.0
2017-09-05 11:00:00,28.42,28.52,28.41,28.47,439884.0,22.8813,22.9619,22.8733,22.9216,439884.0
2017-09-05 11:30:00,28.47,28.59,28.46,28.58,380893.0,22.9216,23.0182,22.9135,23.0102,380893.0
2017-09-05 12:00:00,28.58,28.58,28.38,28.41,337297.0,23.0102,23.0102,22.8491,22.8733,337297.0
2017-09-05 12:30:00,28.41,28.48,28.28,28.46,371791.0,22.8733,22.9296,22.7686,22.9135,371791.0
2017-09-05 13:00:00,28.45,28.45,28.33,28.42,322755.0,22.9055,22.9055,22.8089,22.8813,322755.0
2017-09-05 13:30:00,28.42,28.52,28.39,28.51,268947.0,22.8813,22.9619,22.8572,22.9538,268947.0
2017-09-05 14:00:00,28.5,28.59,28.49,28.57,294151.0,22.9458,23.0182,22.9377,23.0021,294151.0
2017-09-05 14:30:00,28.57,28.6,28.51,28.54,222471.0,23.0021,23.0263,22.9538,22.978,222471.0
2017-09-05 15:00:00,28.54,28.64,28.53,28.63,363868.0,22.978,23.0585,22.9699,23.0504,363868.0
2017-09-05 15:30:00,28.63,28.68,28.57,28.62,780164.0,23.0504,23.0907,23.0021,23.0424,780164.0
2017-09-06 09:30:00,28.72,28.8,28.62,28.75,455907.0,23.1229,23.1873,23.0424,23.147,455907.0
2017-09-06 10:00:00,28.75,28.8,28.7,28.77,326512.0,23.147,23.1873,23.1068,23.1631,326512.0
2017-09-06 10:30:00,28.76,28.81,28.69,28.71,371841.0,23.1551,23.1953,23.0987,23.1148,371841.0
2017-09-06 11:00:00,28.71,28.73,28.66,28.67,196970.0,23.1148,23.1309,23.0746,23.0826,196970.0
2017-09-06 11:30:00,28.66,28.69,28.59,28.67,168739.0,23.0746,23.0987,23.0182,23.0826,168739.0
2017-09-06 12:00:00,28.66,28.68,28.62,28.67,119408.0,23.0746,23.0907,23.0424,23.0826,119408.0
2017-09-06 12:30:00,28.67,28.67,28.57,28.57,163618.0,23.0826,23.0826,23.0021,23.0021,163618.0
2017-09-06 13:00:00,28.58,28.65,28.55,28.55,255901.0,23.0102,23.0665,22.986,22.986,255901.0
2017-09-06 13:30:00,28.55,28.66,28.55,28.66,215722.0,22.986,23.0746,22.986,23.0746,215722.0
2017-09-06 14:00:00,28.65,28.71,28.64,28.67,296315.0,23.0665,23.1148,23.0585,23.0826,296315.0
2017-09-06 14:30:00,28.66,28.67,28.6,28.65,194330.0,23.0746,23.0826,23.0263,23.0665,194330.0
2017-09-06 15:00:00,28.65,28.71,28.61,28.68,222928.0,23.0665,23.1148,23.0343,23.0907,222928.0
2017-09-06 15:30:00,28.68,28.69,28.57,28.59,802313.0,23.0907,23.0987,23.0021,23.0182,802313.0
2017-09-07 09:30:00,28.64,28.74,28.6,28.63,361470.0,23.0585,23.139,23.0263,23.0504,361470.0
2017-09-07 10:00:00,28.64,28.7,28.61,28.67,366107.0,23.0585,23.1068,23.0343,23.0826,366107.0
2017-09-07 10:30:00,28.68,28.72,28.66,28.7,289753.0,23.0907,23.1229,23.0746,23.1068,289753.0
2017-09-07 11:00:00,28.69,28.82,28.69,28.72,327624.0,23.0987,23.2034,23.0987,23.1229,327624.0
2017-09-07 11:30:00,28.72,28.75,28.67,28.7,220811.0,23.1229,23.147,23.0826,23.1068,220811.0
2017-09-07 12:00:00,28.7,28.72,28.67,28.7,119384.0,23.1068,23.1229,23.0826,23.1068,119384.0
2017-09-07 12:30:00,28.7,28.73,28.68,28.7,137324.0,23.1068,23.1309,23.0907,23.1068,137324.0
2017-09-07 13:00:00,28.69,28.75,28.69,28.75,120034.0,23.0987,23.147,23.0987,23.147,120034.0
2017-09-07 13:30:00,28.75,28.77,28.73,28.74,150410.0,23.147,23.1631,23.1309,23.139,150410.0
2017-09-07 14:00:00,28.75,28.79,28.72,28.79,167362.0,23.147,23.1792,23.1229,23.1792,167362.0
2017-09-07 14:30:00,28.79,28.8,28.76,28.79,155499.0,23.1792,23.1873,23.1551,23.1792,155499.0
2017-09-07 15:00:00,28.79,28.8,28.7,28.73,179984.0,23.1792,23.1873,23.1068,23.1309,179984.0
2017-09-07 15:30:00,28.72,28.76,28.68,28.72,1123640.0,23.1229,23.1551,23.0907,23.1229,1123640.0
2017-09-08 09:30:00,28.57,28.6,28.35,28.43,514638.0,23.0021,23.0263,22.825,22.8894,514638.0
2017-09-08 10:00:00,28.42,28.54,28.4,28.54,327997.0,22.8813,22.978,22.8652,22.978,327997.0
2017-09-08 10:30:00,28.54,28.72,28.52,28.65,320972.0,22.978,23.1229,22.9619,23.0665,320972.0
2017-09-08 11:00:00,28.66,28.7,28.56,28.69,241660.0,23.0746,23.1068,22.9941,23.0987,241660.0
2017-09-08 11:30:00,28.69,28.7,28.61,28.64,271916.0,23.0987,23.1068,23.0343,23.0585,271916.0
2017-09-08 12:00:00,28.64,28.66,28.59,28.64,187789.0,23.0585,23.0746,23.0182,23.0585,187789.0
2017-09-08 12:30:00,28.64,28.7,28.63,28.66,224548.0,23.0585,23.1068,23.0504,23.0746,224548.0
2017-09-08 13:00:00,28.65,28.66,28.6,28.65,184069.0,23.0665,23.0746,23.0263,23.0665,184069.0
2017-09-08 13:30:00,28.65,28.66,28.62,28.63,143697.0,23.0665,23.0746,23.0424,23.0504,143697.0
2017-09-08 14:00:00,28.63,28.66,28.62,28.62,168679.0,23.0504,23.0746,23.0424,23.0424,168679.0
2017-09-08 14:30:00,28.62,28.66,28.56,28.57,197794.0,23.0424,23.0746,22.9941,23.0021,197794.0
2017-09-08 15:00:00,28.58,28.6,28.54,28.6,288566.0,23.0102,23.0263,22.978,23.0263,288566.0
2017-09-08 15:30:00,28.6,28.6,28.53,28.55,701723.0,23.0263,23.0263,22.9699,22.986,701723.0
2017-09-11 09:30:00,28.82,29.0,28.74,28.9,383320.0,23.2034,23.3483,23.139,23.2678,383320.0
2017-09-11 10:00:00,28.9,28.93,28.8,28.83,266657.0,23.2678,23.292,23.1873,23.2114,266657.0
2017-09-11 10:30:00,28.84,28.87,28.8,28.87,158256.0,23.2195,23.2436,23.1873,23.2436,158256.0
2017-09-11 11:00:00,28.87,28.89,28.83,28.84,171247.0,23.2436,23.2597,23.2114,23.2195,171247.0
2017-09-11 11:30:00,28.84,28.87,28.83,28.86,205767.0,23.2195,23.2436,23.2114,23.2356,205767.0
2017-09-11 12:00:00,28.87,28.89,28.84,28.89,121745.0,23.2436,23.2597,23.2195,23.2597,121745.0
2017-09-11 12:30:00,28.89,28.93,28.87,28.92,131195.0,23.2597,23.292,23.2436,23.2839,131195.0
2017-09-11 13:00:00,28.93,28.98,28.92,28.98,140569.0,23.292,23.3322,23.2839,23.3322,140569.0
2017-09-11 13:30:00,28.97,28.99,28.94,28.97,157967.0,23.3242,23.3403,23.3,23.3242,157967.0
2017-09-11 14:00:00,28.97,29.0,28.96,28.98,144142.0,23.3242,23.3483,23.3161,23.3322,144142.0
2017-09-11 14:30:00,28.99,29.0,28.96,28.97,166056.0,23.3403,23.3483,23.3161,23.3242,166056.0
2017-09-11 15:00:00,28.97,29.02,28.97,29.01,192588.0,23.3242,23.3644,23.3242,23.3564,192588.0
2017-09-11 15:30:00,29.01,29.02,28.92,28.92,1183980.0,23.3564,23.3644,23.2839,23.2839,1183980.0
2017-09-12 09:30:00,28.97,29.14,28.97,29.11,259663.0,23.3242,23.461,23.3242,23.4369,259663.0
2017-09-12 10:00:00,29.11,29.12,28.96,29.02,260073.0,23.4369,23.4449,23.3161,23.3644,260073.0
2017-09-12 10:30:00,29.01,29.05,28.97,29.02,177294.0,23.3564,23.3886,23.3242,23.3644,177294.0
2017-09-12 11:00:00,29.02,29.05,29.0,29.05,156047.0,23.3644,23.3886,23.3483,23.3886,156047.0
2017-09-12 11:30:00,29.05,29.07,29.03,29.04,199962.0,23.3886,23.4047,23.3725,23.3805,199962.0
2017-09-12 12:00:00,29.04,29.06,29.03,29.05,124883.0,23.3805,23.3966,23.3725,23.3886,124883.0
2017-09-12 12:30:00,29.05,29.07,29.03,29.05,189813.0,23.3886,23.4047,23.3725,23.3886,189813.0
2017-09-12 13:00:00,29.05,29.08,29.04,29.05,132272.0,23.3886,23.4127,23.3805,23.3886,132272.0
2017-09-12 13:30:00,29.05,29.11,29.03,29.08,219443.0,23.3886,23.4369,23.3725,23.4127,219443.0
2017-09-12 14:00:00,29.07,29.13,29.06,29.09,202279.0,23.4047,23.453,23.3966,23.4208,202279.0
2017-09-12 14:30:00,29.09,29.12,29.07,29.08,183185.0,23.4208,23.4449,23.4047,23.4127,183185.0
2017-09-12 15:00:00,29.08,29.11,29.06,29.09,356605.0,23.4127,23.4369,23.3966,23.4208,356605.0
2017-09-12 15:30:00,29.09,29.15,29.08,29.15,648446.0,23.4208,23.4691,23.4127,23.4691,648446.0
2017-09-13 09:30:00,29.16,29.27,28.99,29.27,452365.0,23.4771,23.5657,23.3403,23.5657,452365.0
2017-09-13 10:00:00,29.27,29.31,29.17,29.19,379365.0,23.5657,23.5979,23.4852,23.5013,379365.0
2017-09-13 10:30:00,29.2,29.2,29.03,29.05,265242.0,23.5093,23.5093,23.3725,23.3886,265242.0
2017-09-13 11:00:00,29.05,29.19,29.05,29.18,160442.0,23.3886,23.5013,23.3886,23.4932,160442.0
2017-09-13 11:30:00,29.18,29.19,29.13,29.15,169381.0,23.4932,23.5013,23.453,23.4691,169381.0
2017-09-13 12:00:00,29.16,29.28,29.13,29.25,371014.0,23.4771,23.5737,23.453,23.5496,371014.0
2017-09-13 12:30:00,29.25,29.27,29.22,29.22,110188.0,23.5496,23.5657,23.5254,23.5254,110188.0
2017-09-13 13:00:00,29.23,29.25,29.21,29.22,96846.0,23.5335,23.5496,23.5174,23.5254,96846.0
2017-09-13 13:30:00,29.21,29.25,29.21,29.25,85387.0,23.5174,23.5496,23.5174,23.5496,85387.0
2017-09-13 14:00:00,29.25,29.27,29.21,29.22,133037.0,23.5496,23.5657,23.5174,23.5254,133037.0
2017-09-13 14:30:00,29.22,29.27,29.22,29.25,135323.0,23.5254,23.5657,23.5254,23.5496,135323.0
2017-09-13 15:00:00,29.25,29.26,29.16,29.16,154492.0,23.5496,23.5576,23.4771,23.4771,154492.0
2017-09-13 15:30:00,29.16,29.21,29.15,29.21,714820.0,23.4771,23.5174,23.4691,23.5174,714820.0
2017-09-14 09:30:00,29.1,29.21,29.1,29.15,266604.0,23.4288,23.5174,23.4288,23.4691,266604.0
2017-09-14 10:00:00,29.15,29.2,29.12,29.16,207052.0,23.4691,23.5093,23.4449,23.4771,207052.0
2017-09-14 10:30:00,29.16,29.2,29.15,29.2,151235.0,23.4771,23.5093,23.4691,23.5093,151235.0
2017-09-14 11:00:00,29.2,29.29,29.19,29.28,264214.0,23.5093,23.5818,23.5013,23.5737,264214.0
2017-09-14 11:30:00,29.28,29.33,29.28,29.32,115318.0,23.5737,23.614,23.5737,23.6059,115318.0
2017-09-14 12:00:00,29.33,29.34,29.25,29.28,167567.0,23.614,23.622,23.5496,23.5737,167567.0
2017-09-14 12:30:00,29.28,29.28,29.19,29.21,181984.0,23.5737,23.5737,23.5013,23.5174,181984.0
2017-09-14 13:00:00,29.2,29.21,29.12,29.13,203672.0,23.5093,23.5174,23.4449,23.453,203672.0
2017-09-14 13:30:00,29.14,29.19,29.12,29.17,177452.0,23.461,23.5013,23.4449,23.4852,177452.0
2017-09-14 14:00:00,29.17,29.21,29.13,29.2,206864.0,23.4852,23.5174,23.453,23.5093,206864.0
2017-09-14 14:30:00,29.2,29.25,29.16,29.24,220293.0,23.5093,23.5496,23.4771,23.5415,220293.0
2017-09-14 15:00:00,29.24,29.3,29.24,29.29,276707.0,23.5415,23.5898,23.5415,23.5818,276707.0
2017-09-14 15:30:00,29.29,29.3,29.23,29.26,527093.0,23.5818,23.5898,23.5335,23.5576,527093.0
2017-09-15 09:30:00,29.18,29.43,29.14,29.33,1015316.0,23.4932,23.6945,23.461,23.614,1015316.0
2017-09-15 10:00:00,29.32,29.32,29.2,29.3,194730.0,23.6059,23.6059,23.5093,23.5898,194730.0
2017-09-15 10:30:00,29.3,29.34,29.24,29.32,152345.0,23.5898,23.622,23.5415,23.6059,152345.0
2017-09-15 11:00:00,29.31,29.38,29.29,29.37,150745.0,23.5979,23.6543,23.5818,23.6462,150745.0
2017-09-15 11:30:00,29.37,29.38,29.32,29.33,107399.0,23.6462,23.6543,23.6059,23.614,107399.0
2017-09-15 12:00:00,29.32,29.36,29.3,29.36,89306.0,23.6059,23.6381,23.5898,23.6381,89306.0
2017-09-15 12:30:00,29.35,29.36,29.31,29.34,112480.0,23.6301,23.6381,23.5979,23.622,112480.0
2017-09-15 13:00:00,29.34,29.35,29.31,29.33,90869.0,23.622,23.6301,23.5979,23.614,90869.0
2017-09-15 13:30:00,29.32,29.35,29.31,29.34,121440.0,23.6059,23.6301,23.5979,23.622,121440.0
2017-09-15 14:00:00,29.33,29.35,29.32,29.34,127540.0,23.614,23.6301,23.6059,23.622,127540.0
2017-09-15 14:30:00,29.33,29.34,29.31,29.32,130509.0,23.614,23.622,23.5979,23.6059,130509.0
2017-09-15 15:00:00,29.32,29.34,29.3,29.3,159323.0,23.6059,23.622,23.5898,23.5898,159323.0
2017-09-15 15:30:00,29.3,29.38,29.3,29.34,1134061.0,23.5898,23.6543,23.5898,23.622,1134061.0
2017-09-18 09:30:00,29.46,29.6,29.41,29.56,283018.0,23.7187,23.8314,23.6784,23.7992,283018.0
2017-09-18 10:00:00,29.56,29.58,29.51,29.52,152074.0,23.7992,23.8153,23.7589,23.767,152074.0
2017-09-18 10:30:00,29.52,29.61,29.5,29.59,210276.0,23.767,23.8394,23.7509,23.8233,210276.0
2017-09-18 11:00:00,29.59,29.67,29.58,29.67,150214.0,23.8233,23.8877,23.8153,23.8877,150214.0
2017-09-18 11:30:00,29.66,29.69,29.63,29.65,130575.0,23.8797,23.9038,23.8555,23.8716,130575.0
2017-09-18 12:00:00,29.64,29.66,29.59,29.63,134133.0,23.8636,23.8797,23.8233,23.8555,134133.0
2017-09-18 12:30:00,29.63,29.65,29.57,29.57,110367.0,23.8555,23.8716,23.8072,23.8072,110367.0
2017-09-18 13:00:00,29.57,29.59,29.56,29.58,118130.0,23.8072,23.8233,23.7992,23.8153,118130.0
2017-09-18 13:30:00,29.58,29.63,29.57,29.59,137945.0,23.8153,23.8555,23.8072,23.8233,137945.0
2017-09-18 14:00:00,29.59,29.59,29.5,29.54,186883.0,23.8233,23.8233,23.7509,23.7831,186883.0
2017-09-18 14:30:00,29.55,29.56,29.51,29.54,141706.0,23.7911,23.7992,23.7589,23.7831,141706.0
2017-09-18 15:00:00,29.54,29.6,29.54,29.59,179784.0,23.7831,23.8314,23.7831,23.8233,179784.0
2017-09-18 15:30:00,29.59,29.63,29.53,29.55,569403.0,23.8233,23.8555,23.775,23.7911,569403.0
2017-09-19 09:30:00,29.54,29.71,29.53,29.67,629462.0,23.7831,23.9199,23.775,23.8877,629462.0
2017-09-19 10:00:00,29.68,29.82,29.67,29.8,272331.0,23.8958,24.0085,23.8877,23.9924,272331.0
2017-09-19 10:30:00,29.81,29.95,29.8,29.94,270625.0,24.0005,24.1132,23.9924,24.1051,270625.0
2017-09-19 11:00:00,29.94,29.94,29.87,29.94,236733.0,24.1051,24.1051,24.0488,24.1051,236733.0
2017-09-19 11:30:00,29.93,29.99,29.92,29.99,219508.0,24.0971,24.1454,24.089,24.1454,219508.0
2017-09-19 12:00:00,29.99,30.08,29.98,30.01,374162.0,24.1454,24.2178,24.1373,24.1615,374162.0
2017-09-19 12:30:00,30.01,30.06,30.0,30.06,149401.0,24.1615,24.2017,24.1534,24.2017,149401.0
2017-09-19 13:00:00,30.05,30.12,30.05,30.08,226767.0,24.1937,24.25,24.1937,24.2178,226767.0
2017-09-19 13:30:00,30.09,30.11,30.06,30.11,156778.0,24.2259,24.242,24.2017,24.242,156778.0
2017-09-19 14:00:00,30.11,30.11,30.02,30.03,129917.0,24.242,24.242,24.1695,24.1776,129917.0
2017-09-19 14:30:00,30.02,30.04,29.95,29.97,245937.0,24.1695,24.1856,24.1132,24.1293,245937.0
2017-09-19 15:00:00,29.97,30.0,29.93,29.96,207646.0,24.1293,24.1534,24.0971,24.1212,207646.0
2017-09-19 15:30:00,29.97,29.99,29.9,29.91,680462.0,24.1293,24.1454,24.0729,24.081,680462.0
2017-09-20 09:30:00,29.99,30.15,29.91,29.93,376679.0,24.1454,24.2742,24.081,24.0971,376679.0
2017-09-20 10:00:00,29.92,29.94,29.8,29.89,290608.0,24.089,24.1051,23.9924,24.0649,290608.0
2017-09-20 10:30:00,29.89,29.9,29.84,29.86,248834.0,24.0649,24.0729,24.0246,24.0407,248834.0
2017-09-20 11:00:00,29.87,29.97,29.86,29.95,184613.0,24.0488,24.1293,24.0407,24.1132,184613.0
2017-09-20 11:30:00,29.95,30.0,29.95,29.98,159628.0,24.1132,24.1534,24.1132,24.1373,159628.0
2017-09-20 12:00:00,29.98,29.99,29.95,29.97,106504.0,24.1373,24.1454,24.1132,24.1293,106504.0
2017-09-20 12:30:00,29.97,29.98,29.93,29.98,130352.0,24.1293,24.1373,24.0971,24.1373,130352.0
2017-09-20 13:00:00,29.98,29.98,29.93,29.95,136575.0,24.1373,24.1373,24.0971,24.1132,136575.0
2017-09-20 13:30:00,29.95,29.99,29.91,29.97,158007.0,24.1132,24.1454,24.081,24.1293,158007.0
2017-09-20 14:00:00,29.97,29.99,29.88,29.91,334597.0,24.1293,24.1454,24.0568,24.081,334597.0
2017-09-20 14:30:00,29.9,30.04,29.88,30.02,347274.0,24.0729,24.1856,24.0568,24.1695,347274.0
2017-09-20 15:00:00,30.01,30.06,30.0,30.03,209935.0,24.1615,24.2017,24.1534,24.1776,209935.0
2017-09-20 15:30:00,30.03,30.05,30.0,30.04,537942.0,24.1776,24.1937,24.1534,24.1856,537942.0
2017-09-21 09:30:00,30.03,30.13,29.99,30.01,555763.0,24.1776,24.2581,24.1454,24.1615,555763.0
2017-09-21 10:00:00,30.02,30.03,29.99,30.0,276025.0,24.1695,24.1776,24.1454,24.1534,276025.0
2017-09-21 10:30:00,30.01,30.1,29.97,30.07,407108.0,24.1615,24.2339,24.1293,24.2098,407108.0
2017-09-21 11:00:00,30.07,30.12,30.07,30.09,145675.0,24.2098,24.25,24.2098,24.2259,145675.0
2017-09-21 11:30:00,30.09,30.1,30.01,30.02,188647.0,24.2259,24.2339,24.1615,24.1695,188647.0
2017-09-21 12:00:00,30.02,30.06,30.01,30.04,260337.0,24.1695,24.2017,24.1615,24.1856,260337.0
2017-09-21 12:30:00,30.05,30.07,30.0,30.0,155342.0,24.1937,24.2098,24.1534,24.1534,155342.0
2017-09-21 13:00:00,30.01,30.04,30.0,30.0,204940.0,24.1615,24.1856,24.1534,24.1534,204940.0
2017-09-21 13:30:00,30.01,30.04,29.99,30.04,162206.0,24.1615,24.1856,24.1454,24.1856,162206.0
2017-09-21 14:00:00,30.04,30.12,30.04,30.11,173570.0,24.1856,24.25,24.1856,24.242,173570.0
2017-09-21 14:30:00,30.1,30.14,30.08,30.12,149869.0,24.2339,24.2661,24.2178,24.25,149869.0
2017-09-21 15:00:00,30.11,30.13,30.06,30.11,219294.0,24.242,24.2581,24.2017,24.242,219294.0
2017-09-21 15:30:00,30.1,30.13,30.09,30.11,738431.0,24.2339,24.2581,24.2259,24.242,738431.0
2017-09-22 09:30:00,30.03,30.25,29.91,30.12,474682.0,24.1776,24.3547,24.081,24.25,474682.0
2017-09-22 10:00:00,30.12,30.16,29.93,30.03,325593.0,24.25,24.2822,24.0971,24.1776,325593.0
2017-09-22 10:30:00,30.02,30.12,30.02,30.05,225623.0,24.1695,24.25,24.1695,24.1937,225623.0
2017-09-22 11:00:00,30.05,30.11,29.98,30.07,667951.0,24.1937,24.242,24.1373,24.2098,667951.0
2017-09-22 11:30:00,30.06,30.1,30.04,30.07,235050.0,24.2017,24.2339,24.1856,24.2098,235050.0
2017-09-22 12:00:00,30.06,30.11,30.05,30.09,170318.0,24.2017,24.242,24.1937,24.2259,170318.0
2017-09-22 12:30:00,30.09,30.13,30.09,30.09,146693.0,24.2259,24.2581,24.2259,24.2259,146693.0
2017-09-22 13:00:00,30.09,30.13,30.09,30.12,115015.0,24.2259,24.2581,24.2259,24.25,115015.0
2017-09-22 13:30:00,30.13,30.13,30.05,30.07,165886.0,24.2581,24.2581,24.1937,24.2098,165886.0
2017-09-22 14:00:00,30.07,30.09,30.06,30.08,176929.0,24.2098,24.2259,24.2017,24.2178,176929.0
2017-09-22 14:30:00,30.08,30.11,30.08,30.09,144623.0,24.2178,24.242,24.2178,24.2259,144623.0
2017-09-22 15:00:00,30.09,30.11,30.08,30.09,205127.0,24.2259,24.242,24.2178,24.2259,205127.0
2017-09-22 15:30:00,30.09,30.1,30.05,30.05,566859.0,24.2259,24.2339,24.1937,24.1937,566859.0
2017-09-25 09:30:00,30.07,30.37,30.02,30.08,952532.0,24.2098,24.4513,24.1695,24.2178,952532.0
2017-09-25 10:00:00,30.08,30.13,29.99,30.02,498020.0,24.2178,24.2581,24.1454,24.1695,498020.0
2017-09-25 10:30:00,30.03,30.06,29.95,29.96,430014.0,24.1776,24.2017,24.1132,24.1212,430014.0
2017-09-25 11:00:00,29.95,30.03,29.89,30.02,722430.0,24.1132,24.1776,24.0649,24.1695,722430.0
2017-09-25 11:30:00,30.02,30.03,29.83,29.84,368676.0,24.1695,24.1776,24.0166,24.0246,368676.0
2017-09-25 12:00:00,29.84,29.91,29.81,29.9,339980.0,24.0246,24.081,24.0005,24.0729,339980.0
2017-09-25 12:30:00,29.9,29.96,29.89,29.93,258191.0,24.0729,24.1212,24.0649,24.0971,258191.0
2017-09-25 13:00:00,29.94,30.01,29.89,29.92,372450.0,24.1051,24.1615,24.0649,24.089,372450.0
2017-09-25 13:30:00,29.92,29.97,29.87,29.96,310715.0,24.089,24.1293,24.0488,24.1212,310715.0
2017-09-25 14:00:00,29.96,30.0,29.86,29.91,792981.0,24.1212,24.1534,24.0407,24.081,792981.0
2017-09-25 14:30:00,29.91,29.93,29.89,29.9,247374.0,24.081,24.0971,24.0649,24.0729,247374.0
2017-09-25 15:00:00,29.9,29.95,29.87,29.94,254530.0,24.0729,24.1132,24.0488,24.1051,254530.0
2017-09-25 15:30:00,29.93,30.02,29.9,30.0,1113923.0,24.0971,24.1695,24.0729,24.1534,1113923.0
2017-09-26 09:30:00,30.16,30.16,30.0,30.01,207603.0,24.2822,24.2822,24.1534,24.1615,207603.0
2017-09-26 10:00:00,30.0,30.05,30.0,30.0,189028.0,24.1534,24.1937,24.1534,24.1534,189028.0
2017-09-26 10:30:00,30.0,30.08,30.0,30.03,158820.0,24.1534,24.2178,24.1534,24.1776,158820.0
2017-09-26 11:00:00,30.02,30.03,29.92,29.99,353041.0,24.1695,24.1776,24.089,24.1454,353041.0
2017-09-26 11:30:00,29.98,30.03,29.97,29.97,147710.0,24.1373,24.1776,24.1293,24.1293,147710.0
2017-09-26 12:00:00,29.98,30.01,29.97,29.98,149029.0,24.1373,24.1615,24.1293,24.1373,149029.0
2017-09-26 12:30:00,29.99,29.99,29.91,29.91,611959.0,24.1454,24.1454,24.081,24.081,611959.0
2017-09-26 13:00:00,29.92,29.92,29.84,29.88,231760.0,24.089,24.089,24.0246,24.0568,231760.0
2017-09-26 13:30:00,29.87,29.9,29.83,29.84,362198.0,24.0488,24.0729,24.0166,24.0246,362198.0
2017-09-26 14:00:00,29.84,29.84,29.75,29.77,238975.0,24.0246,24.0246,23.9521,23.9682,238975.0
2017-09-26 14:30:00,29.77,29.87,29.77,29.86,294264.0,23.9682,24.0488,23.9682,24.0407,294264.0
2017-09-26 15:00:00,29.87,29.91,29.85,29.9,390728.0,24.0488,24.081,24.0327,24.0729,390728.0
2017-09-26 15:30:00,29.9,29.91,29.8,29.82,1178941.0,24.0729,24.081,23.9924,24.0085,1178941.0
2017-09-27 09:30:00,29.91,30.08,29.86,29.94,247556.0,24.081,24.2178,24.0407,24.1051,247556.0
2017-09-27 10:00:00,29.94,30.04,29.93,30.0,258854.0,24.1051,24.1856,24.0971,24.1534,258854.0
2017-09-27 10:30:00,30.0,30.04,29.84,29.88,242510.0,24.1534,24.1856,24.0246,24.0568,242510.0
2017-09-27 11:00:00,29.88,29.91,29.85,29.86,102968.0,24.0568,24.081,24.0327,24.0407,102968.0
2017-09-27 11:30:00,29.87,29.88,29.82,29.83,125987.0,24.0488,24.0568,24.0085,24.0166,125987.0
2017-09-27 12:00:00,29.83,29.86,29.8,29.86,115136.0,24.0166,24.0407,23.9924,24.0407,115136.0
2017-09-27 12:30:00,29.86,29.92,29.83,29.92,162045.0,24.0407,24.089,24.0166,24.089,162045.0
2017-09-27 13:00:00,29.91,29.94,29.9,29.93,148199.0,24.081,24.1051,24.0729,24.0971,148199.0
2017-09-27 13:30:00,29.93,30.07,29.93,30.07,237285.0,24.0971,24.2098,24.0971,24.2098,237285.0
2017-09-27 14:00:00,30.07,30.16,30.06,30.15,198826.0,24.2098,24.2822,24.2017,24.2742,198826.0
2017-09-27 14:30:00,30.15,30.17,30.11,30.14,171058.0,24.2742,24.2903,24.242,24.2661,171058.0
2017-09-27 15:00:00,30.14,30.15,30.1,30.15,241215.0,24.2661,24.2742,24.2339,24.2742,241215.0
2017-09-27 15:30:00,30.14,30.19,30.04,30.05,581982.0,24.2661,24.3064,24.1856,24.1937,581982.0
2017-09-28 09:30:00,29.97,30.05,29.91,30.0,250602.0,24.1293,24.1937,24.081,24.1534,250602.0
2017-09-28 10:00:00,30.0,30.0,29.8,29.94,673927.0,24.1534,24.1534,23.9924,24.1051,673927.0
2017-09-28 10:30:00,29.94,29.98,29.88,29.91,254109.0,24.1051,24.1373,24.0568,24.081,254109.0
2017-09-28 11:00:00,29.9,29.96,29.89,29.94,234674.0,24.0729,24.1212,24.0649,24.1051,234674.0
2017-09-28 11:30:00,29.95,29.96,29.91,29.93,151427.0,24.1132,24.1212,24.081,24.0971,151427.0
2017-09-28 12:00:00,29.94,30.0,29.93,29.96,113780.0,24.1051,24.1534,24.0971,24.1212,113780.0
2017-09-28 12:30:00,29.96,29.99,29.93,29.96,109799.0,24.1212,24.1454,24.0971,24.1212,109799.0
2017-09-28 13:00:00,29.96,29.99,29.94,29.95,154723.0,24.1212,24.1454,24.1051,24.1132,154723.0
2017-09-28 13:30:00,29.95,29.99,29.94,29.97,132116.0,24.1132,24.1454,24.1051,24.1293,132116.0
2017-09-28 14:00:00,29.97,30.03,29.97,30.03,170659.0,24.1293,24.1776,24.1293,24.1776,170659.0
2017-09-28 14:30:00,30.02,30.04,29.99,30.0,301027.0,24.1695,24.1856,24.1454,24.1534,301027.0
2017-09-28 15:00:00,30.0,30.02,29.98,29.99,176230.0,24.1534,24.1695,24.1373,24.1454,176230.0
2017-09-28 15:30:00,29.99,30.01,29.92,29.95,754142.0,24.1454,24.1615,24.089,24.1132,754142.0
2017-09-29 09:30:00,29.91,30.01,29.73,29.86,386721.0,24.081,24.1615,23.936,24.0407,386721.0
2017-09-29 10:00:00,29.86,29.91,29.81,29.87,213868.0,24.0407,24.081,24.0005,24.0488,213868.0
2017-09-29 10:30:00,29.88,29.91,29.84,29.9,205696.0,24.0568,24.081,24.0246,24.0729,205696.0
2017-09-29 11:00:00,29.9,29.9,29.86,29.88,165629.0,24.0729,24.0729,24.0407,24.0568,165629.0
2017-09-29 11:30:00,29.88,29.89,29.85,29.87,251847.0,24.0568,24.0649,24.0327,24.0488,251847.0
2017-09-29 12:00:00,29.87,29.89,29.84,29.87,131933.0,24.0488,24.0649,24.0246,24.0488,131933.0
2017-09-29 12:30:00,29.87,29.88,29.83,29.83,167060.0,24.0488,24.0568,24.0166,24.0166,167060.0
2017-09-29 13:00:00,29.84,29.89,29.82,29.89,175033.0,24.0246,24.0649,24.0085,24.0649,175033.0
2017-09-29 13:30:00,29.89,29.94,29.88,29.94,96796.0,24.0649,24.1051,24.0568,24.1051,96796.0
2017-09-29 14:00:00,29.94,29.95,29.9,29.92,172825.0,24.1051,24.1132,24.0729,24.089,172825.0
2017-09-29 14:30:00,29.92,29.98,29.91,29.95,199998.0,24.089,24.1373,24.081,24.1132,199998.0
2017-09-29 15:00:00,29.94,29.95,29.9,29.91,127430.0,24.1051,24.1132,24.0729,24.081,127430.0
2017-09-29 15:30:00,29.91,29.93,29.89,29.91,686616.0,24.081,24.0971,24.0649,24.081,686616.0
2017-10-02 09:30:00,29.94,30.06,29.93,29.94,344807.0,24.1051,24.2017,24.0971,24.1051,344807.0
2017-10-02 10:00:00,29.95,30.01,29.9,29.9,436838.0,24.1132,24.1615,24.0729,24.0729,436838.0
2017-10-02 10:30:00,29.91,29.98,29.9,29.98,233666.0,24.081,24.1373,24.0729,24.1373,233666.0
2017-10-02 11:00:00,29.98,29.99,29.91,29.91,238752.0,24.1373,24.1454,24.081,24.081,238752.0
2017-10-02 11:30:00,29.91,29.95,29.89,29.9,246044.0,24.081,24.1132,24.0649,24.0729,246044.0
2017-10-02 12:00:00,29.9,29.98,29.89,29.98,369572.0,24.0729,24.1373,24.0649,24.1373,369572.0
2017-10-02 12:30:00,29.98,30.0,29.96,29.98,205238.0,24.1373,24.1534,24.1212,24.1373,205238.0
2017-10-02 13:00:00,29.98,30.06,29.97,30.06,115294.0,24.1373,24.2017,24.1293,24.2017,115294.0
2017-10-02 13:30:00,30.06,30.13,30.05,30.13,141789.0,24.2017,24.2581,24.1937,24.2581,141789.0
2017-10-02 14:00:00,30.14,30.18,30.11,30.13,202470.0,24.2661,24.2983,24.242,24.2581,202470.0
2017-10-02 14:30:00,30.13,30.13,30.07,30.09,209010.0,24.2581,24.2581,24.2098,24.2259,209010.0
2017-10-02 15:00:00,30.1,30.16,30.08,30.15,214224.0,24.2339,24.2822,24.2178,24.2742,214224.0
2017-10-02 15:30:00,30.15,30.18,30.12,30.16,496020.0,24.2742,24.2983,24.25,24.2822,496020.0
2017-10-03 09:30:00,30.21,30.34,30.16,30.18,197085.0,24.3225,24.4272,24.2822,24.2983,197085.0
2017-10-03 10:00:00,30.18,30.2,30.11,30.13,145437.0,24.2983,24.3144,24.242,24.2581,145437.0
2017-10-03 10:30:00,30.12,30.16,30.08,30.09,225024.0,24.25,24.2822,24.2178,24.2259,225024.0
2017-10-03 11:00:00,30.09,30.11,30.06,30.1,110571.0,24.2259,24.242,24.2017,24.2339,110571.0
2017-10-03 11:30:00,30.1,30.11,30.06,30.08,121215.0,24.2339,24.242,24.2017,24.2178,121215.0
2017-10-03 12:00:00,30.08,30.13,30.08,30.13,158999.0,24.2178,24.2581,24.2178,24.2581,158999.0
2017-10-03 12:30:00,30.13,30.17,30.12,30.14,131192.0,24.2581,24.2903,24.25,24.2661,131192.0
2017-10-03 13:00:00,30.13,30.15,30.12,30.14,93958.0,24.2581,24.2742,24.25,24.2661,93958.0
2017-10-03 13:30:00,30.14,30.21,30.12,30.2,124063.0,24.2661,24.3225,24.25,24.3144,124063.0
2017-10-03 14:00:00,30.2,30.22,30.18,30.2,199441.0,24.3144,24.3305,24.2983,24.3144,199441.0
2017-10-03 14:30:00,30.2,30.28,30.19,30.28,199534.0,24.3144,24.3789,24.3064,24.3789,199534.0
2017-10-03 15:00:00,30.27,30.27,30.21,30.24,164618.0,24.3708,24.3708,24.3225,24.3466,164618.0
2017-10-03 15:30:00,30.24,30.31,30.23,30.31,576585.0,24.3466,24.403,24.3386,24.403,576585.0
2017-10-04 09:30:00,30.27,30.36,30.23,30.3,427778.0,24.3708,24.4433,24.3386,24.395,427778.0
2017-10-04 10:00:00,30.3,30.4,30.29,30.35,166033.0,24.395,24.4755,24.3869,24.4352,166033.0
2017-10-04 10:30:00,30.35,30.4,30.3,30.37,191293.0,24.4352,24.4755,24.395,24.4513,191293.0
2017-10-04 11:00:00,30.37,30.4,30.33,30.39,296858.0,24.4513,24.4755,24.4191,24.4674,296858.0
2017-10-04 11:30:00,30.4,30.49,30.38,30.49,194057.0,24.4755,24.5479,24.4594,24.5479,194057.0
2017-10-04 12:00:00,30.49,30.52,30.46,30.48,222868.0,24.5479,24.5721,24.5238,24.5399,222868.0
2017-10-04 12:30:00,30.49,30.49,30.41,30.48,172638.0,24.5479,24.5479,24.4835,24.5399,172638.0
2017-10-04 13:00:00,30.49,30.52,30.46,30.48,134394.0,24.5479,24.5721,24.5238,24.5399,134394.0
2017-10-04 13:30:00,30.48,30.48,30.43,30.47,198156.0,24.5399,24.5399,24.4996,24.5318,198156.0
2017-10-04 14:00:00,30.46,30.47,30.43,30.45,82053.0,24.5238,24.5318,24.4996,24.5157,82053.0
2017-10-04 14:30:00,30.45,30.52,30.44,30.52,200570.0,24.5157,24.5721,24.5077,24.5721,200570.0
2017-10-04 15:00:00,30.52,30.53,30.47,30.49,200153.0,24.5721,24.5801,24.5318,24.5479,200153.0
2017-10-04 15:30:00,30.49,30.5,30.46,30.48,610725.0,24.5479,24.556,24.5238,24.5399,610725.0
2017-10-05 09:30:00,30.54,30.6,30.43,30.53,295387.0,24.5882,24.6365,24.4996,24.5801,295387.0
2017-10-05 10:00:00,30.53,30.56,30.47,30.48,243745.0,24.5801,24.6043,24.5318,24.5399,243745.0
2017-10-05 10:30:00,30.48,30.49,30.43,30.47,513465.0,24.5399,24.5479,24.4996,24.5318,513465.0
2017-10-05 11:00:00,30.48,30.54,30.46,30.47,277037.0,24.5399,24.5882,24.5238,24.5318,277037.0
2017-10-05 11:30:00,30.47,30.54,30.44,30.52,199593.0,24.5318,24.5882,24.5077,24.5721,199593.0
2017-10-05 12:00:00,30.52,30.58,30.5,30.55,258255.0,24.5721,24.6204,24.556,24.5962,258255.0
2017-10-05 12:30:00,30.55,30.56,30.51,30.51,113496.0,24.5962,24.6043,24.564,24.564,113496.0
2017-10-05 13:00:00,30.51,30.54,30.49,30.53,152796.0,24.564,24.5882,24.5479,24.5801,152796.0
2017-10-05 13:30:00,30.53,30.53,30.49,30.51,102807.0,24.5801,24.5801,24.5479,24.564,102807.0
2017-10-05 14:00:00,30.51,30.51,30.44,30.45,108335.0,24.564,24.564,24.5077,24.5157,108335.0
2017-10-05 14:30:00,30.44,30.45,30.4,30.44,253799.0,24.5077,24.5157,24.4755,24.5077,253799.0
2017-10-05 15:00:00,30.44,30.45,30.42,30.43,418804.0,24.5077,24.5157,24.4916,24.4996,418804.0
2017-10-05 15:30:00,30.43,30.46,30.42,30.45,1014175.0,24.4996,24.5238,24.4916,24.5157,1014175.0
2017-10-06 09:30:00,30.37,30.39,30.22,30.28,266517.0,24.4513,24.4674,24.3305,24.3789,266517.0
2017-10-06 10:00:00,30.29,30.32,30.22,30.23,297197.0,24.3869,24.4111,24.3305,24.3386,297197.0
2017-10-06 10:30:00,30.22,30.23,30.03,30.06,579459.0,24.3305,24.3386,24.1776,24.2017,579459.0
2017-10-06 11:00:00,30.05,30.11,30.05,30.09,148770.0,24.1937,24.242,24.1937,24.2259,148770.0
2017-10-06 11:30:00,30.09,30.09,30.01,30.03,190633.0,24.2259,24.2259,24.1615,24.1776,190633.0
2017-10-06 12:00:00,30.03,30.1,30.01,30.06,252349.0,24.1776,24.2339,24.1615,24.2017,252349.0
2017-10-06 12:30:00,30.07,30.1,30.06,30.09,99016.0,24.2098,24.2339,24.2017,24.2259,99016.0
2017-10-06 13:00:00,30.08,30.09,30.04,30.04,290233.0,24.2178,24.2259,24.1856,24.1856,290233.0
2017-10-06 13:30:00,30.05,30.07,30.02,30.06,144988.0,24.1937,24.2098,24.1695,24.2017,144988.0
2017-10-06 14:00:00,30.06,30.1,30.05,30.1,131496.0,24.2017,24.2339,24.1937,24.2339,131496.0
2017-10-06 14:30:00,30.1,30.1,30.08,30.09,186769.0,24.2339,24.2339,24.2178,24.2259,186769.0
2017-10-06 15:00:00,30.09,30.1,30.07,30.1,225047.0,24.2259,24.2339,24.2098,24.2339,225047.0
2017-10-06 15:30:00,30.09,30.1,30.07,30.09,740979.0,24.2259,24.2339,24.2098,24.2259,740979.0
2017-10-09 09:30:00,30.11,30.15,30.03,30.03,255887.0,24.242,24.2742,24.1776,24.1776,255887.0
2017-10-09 10:00:00,30.02,30.14,30.02,30.1,179303.0,24.1695,24.2661,24.1695,24.2339,179303.0
2017-10-09 10:30:00,30.1,30.1,30.04,30.07,114501.0,24.2339,24.2339,24.1856,24.2098,114501.0
2017-10-09 11:00:00,30.06,30.16,30.06,30.11,106353.0,24.2017,24.2822,24.2017,24.242,106353.0
2017-10-09 11:30:00,30.12,30.13,30.09,30.11,90571.0,24.25,24.2581,24.2259,24.242,90571.0
2017-10-09 12:00:00,30.11,30.12,30.08,30.11,71254.0,24.242,24.25,24.2178,24.242,71254.0
2017-10-09 12:30:00,30.11,30.16,30.09,30.12,111305.0,24.242,24.2822,24.2259,24.25,111305.0
2017-10-09 13:00:00,30.13,30.17,30.12,30.15,71365.0,24.2581,24.2903,24.25,24.2742,71365.0
2017-10-09 13:30:00,30.15,30.19,30.14,30.18,97487.0,24.2742,24.3064,24.2661,24.2983,97487.0
2017-10-09 14:00:00,30.18,30.2,30.16,30.2,131689.0,24.2983,24.3144,24.2822,24.3144,131689.0
2017-10-09 14:30:00,30.19,30.2,30.1,30.1,184193.0,24.3064,24.3144,24.2339,24.2339,184193.0
2017-10-09 15:00:00,30.1,30.12,30.02,30.1,217504.0,24.2339,24.25,24.1695,24.2339,217504.0
2017-10-09 15:30:00,30.1,30.12,30.06,30.12,363787.0,24.2339,24.25,24.2017,24.25,363787.0
2017-10-10 09:30:00,30.11,30.14,29.8,29.82,622657.0,24.242,24.2661,23.9924,24.0085,622657.0
2017-10-10 10:00:00,29.82,29.85,29.65,29.85,555059.0,24.0085,24.0327,23.8716,24.0327,555059.0
2017-10-10 10:30:00,29.85,29.85,29.76,29.81,336819.0,24.0327,24.0327,23.9602,24.0005,336819.0
2017-10-10 11:00:00,29.8,29.94,29.79,29.89,262723.0,23.9924,24.1051,23.9843,24.0649,262723.0
2017-10-10 11:30:00,29.89,29.94,29.86,29.86,193604.0,24.0649,24.1051,24.0407,24.0407,193604.0
2017-10-10 12:00:00,29.87,29.87,29.79,29.81,305178.0,24.0488,24.0488,23.9843,24.0005,305178.0
2017-10-10 12:30:00,29.81,29.89,29.8,29.87,217784.0,24.0005,24.0649,23.9924,24.0488,217784.0
2017-10-10 13:00:00,29.87,29.9,29.86,29.88,94159.0,24.0488,24.0729,24.0407,24.0568,94159.0
2017-10-10 13:30:00,29.88,29.97,29.87,29.89,241670.0,24.0568,24.1293,24.0488,24.0649,241670.0
2017-10-10 14:00:00,29.89,29.93,29.88,29.89,304770.0,24.0649,24.0971,24.0568,24.0649,304770.0
2017-10-10 14:30:00,29.88,29.93,29.87,29.93,176548.0,24.0568,24.0971,24.0488,24.0971,176548.0
2017-10-10 15:00:00,29.93,29.97,29.92,29.97,240811.0,24.0971,24.1293,24.089,24.1293,240811.0
2017-10-10 15:30:00,29.97,30.03,29.96,30.03,727352.0,24.1293,24.1776,24.1212,24.1776,727352.0
2017-10-11 09:30:00,30.03,30.09,29.79,29.91,508227.0,24.1776,24.2259,23.9843,24.081,508227.0
2017-10-11 10:00:00,29.91,29.98,29.89,29.89,266087.0,24.081,24.1373,24.0649,24.0649,266087.0
2017-10-11 10:30:00,29.9,29.92,29.83,29.85,227739.0,24.0729,24.089,24.0166,24.0327,227739.0
2017-10-11 11:00:00,29.84,29.9,29.81,29.89,152398.0,24.0246,24.0729,24.0005,24.0649,152398.0
2017-10-11 11:30:00,29.89,29.94,29.88,29.89,149324.0,24.0649,24.1051,24.0568,24.0649,149324.0
2017-10-11 12:00:00,29.89,29.92,29.89,29.91,133142.0,24.0649,24.089,24.0649,24.081,133142.0
2017-10-11 12:30:00,29.91,29.92,29.9,29.92,179280.0,24.081,24.089,24.0729,24.089,179280.0
2017-10-11 13:00:00,29.91,29.92,29.87,29.9,138823.0,24.081,24.089,24.0488,24.0729,138823.0
2017-10-11 13:30:00,29.9,29.9,29.87,29.87,191116.0,24.0729,24.0729,24.0488,24.0488,191116.0
2017-10-11 14:00:00,29.88,29.93,29.87,29.89,182516.0,24.0568,24.0971,24.0488,24.0649,182516.0
2017-10-11 14:30:00,29.89,29.93,29.89,29.93,167437.0,24.0649,24.0971,24.0649,24.0971,167437.0
2017-10-11 15:00:00,29.93,29.95,29.92,29.92,201295.0,24.0971,24.1132,24.089,24.089,201295.0
2017-10-11 15:30:00,29.93,29.94,29.84,29.89,607552.0,24.0971,24.1051,24.0246,24.0649,607552.0
2017-10-12 09:30:00,29.64,29.77,29.56,29.58,698615.0,23.8636,23.9682,23.7992,23.8153,698615.0
2017-10-12 10:00:00,29.58,29.74,29.52,29.7,444223.0,23.8153,23.9441,23.767,23.9119,444223.0
2017-10-12 10:30:00,29.7,29.78,29.67,29.77,249094.0,23.9119,23.9763,23.8877,23.9682,249094.0
2017-10-12 11:00:00,29.78,29.8,29.75,29.77,237786.0,23.9763,23.9924,23.9521,23.9682,237786.0
2017-10-12 11:30:00,29.77,29.8,29.76,29.78,232780.0,23.9682,23.9924,23.9602,23.9763,232780.0
2017-10-12 12:00:00,29.78,29.8,29.78,29.79,213105.0,23.9763,23.9924,23.9763,23.9843,213105.0
2017-10-12 12:30:00,29.79,29.84,29.77,29.84,242723.0,23.9843,24.0246,23.9682,24.0246,242723.0
2017-10-12 13:00:00,29.84,29.93,29.84,29.93,261812.0,24.0246,24.0971,24.0246,24.0971,261812.0
2017-10-12 13:30:00,29.93,29.99,29.91,29.99,350736.0,24.0971,24.1454,24.081,24.1454,350736.0
2017-10-12 14:00:00,29.99,30.01,29.95,29.97,250853.0,24.1454,24.1615,24.1132,24.1293,250853.0
2017-10-12 14:30:00,29.97,30.0,29.9,29.9,281364.0,24.1293,24.1534,24.0729,24.0729,281364.0
2017-10-12 15:00:00,29.9,29.95,29.89,29.92,274336.0,24.0729,24.1132,24.0649,24.089,274336.0
2017-10-12 15:30:00,29.92,30.0,29.91,29.94,1276248.0,24.089,24.1534,24.081,24.1051,1276248.0
2017-10-13 09:30:00,29.96,29.99,29.57,29.64,1020990.0,24.1212,24.1454,23.8072,23.8636,1020990.0
2017-10-13 10:00:00,29.65,29.72,29.63,29.65,639075.0,23.8716,23.928,23.8555,23.8716,639075.0
2017-10-13 10:30:00,29.66,29.69,29.58,29.64,346518.0,23.8797,23.9038,23.8153,23.8636,346518.0
2017-10-13 11:00:00,29.65,29.71,29.64,29.68,194636.0,23.8716,23.9199,23.8636,23.8958,194636.0
2017-10-13 11:30:00,29.68,29.83,29.67,29.79,807259.0,23.8958,24.0166,23.8877,23.9843,807259.0
2017-10-13 12:00:00,29.8,29.82,29.75,29.8,164438.0,23.9924,24.0085,23.9521,23.9924,164438.0
2017-10-13 12:30:00,29.8,29.87,29.8,29.85,142426.0,23.9924,24.0488,23.9924,24.0327,142426.0
2017-10-13 13:00:00,29.85,29.87,29.83,29.84,95668.0,24.0327,24.0488,24.0166,24.0246,95668.0
2017-10-13 13:30:00,29.84,29.89,29.81,29.82,185399.0,24.0246,24.0649,24.0005,24.0085,185399.0
2017-10-13 14:00:00,29.81,29.84,29.79,29.83,145323.0,24.0005,24.0246,23.9843,24.0166,145323.0
2017-10-13 14:30:00,29.83,29.84,29.78,29.81,230941.0,24.0166,24.0246,23.9763,24.0005,230941.0
2017-10-13 15:00:00,29.82,29.83,29.79,29.8,160782.0,24.0085,24.0166,23.9843,23.9924,160782.0
2017-10-13 15:30:00,29.8,29.81,29.71,29.75,695724.0,23.9924,24.0005,23.9199,23.9521,695724.0
2017-10-16 09:30:00,29.87,29.96,29.79,29.93,253390.0,24.0488,24.1212,23.9843,24.0971,253390.0
2017-10-16 10:00:00,29.93,29.99,29.89,29.9,167306.0,24.0971,24.1454,24.0649,24.0729,167306.0
2017-10-16 10:30:00,29.91,29.95,29.88,29.94,204182.0,24.081,24.1132,24.0568,24.1051,204182.0
2017-10-16 11:00:00,29.94,29.99,29.92,29.96,167367.0,24.1051,24.1454,24.089,24.1212,167367.0
2017-10-16 11:30:00,29.97,29.99,29.94,29.96,127561.0,24.1293,24.1454,24.1051,24.1212,127561.0
2017-10-16 12:00:00,29.96,30.06,29.95,30.06,255140.0,24.1212,24.2017,24.1132,24.2017,255140.0
2017-10-16 12:30:00,30.06,30.07,29.93,29.95,319896.0,24.2017,24.2098,24.0971,24.1132,319896.0
2017-10-16 13:00:00,29.95,30.03,29.94,30.02,168414.0,24.1132,24.1776,24.1051,24.1695,168414.0
2017-10-16 13:30:00,30.02,30.07,30.01,30.04,119523.0,24.1695,24.2098,24.1615,24.1856,119523.0
2017-10-16 14:00:00,30.04,30.05,30.0,30.02,99032.0,24.1856,24.1937,24.1534,24.1695,99032.0
2017-10-16 14:30:00,30.01,30.02,29.94,29.96,186830.0,24.1615,24.1695,24.1051,24.1212,186830.0
2017-10-16 15:00:00,29.95,29.99,29.93,29.95,172437.0,24.1132,24.1454,24.0971,24.1132,172437.0
2017-10-16 15:30:00,29.95,29.95,29.86,29.88,603464.0,24.1132,24.1132,24.0407,24.0568,603464.0
2017-10-17 09:30:00,29.78,29.8,29.67,29.72,516750.0,23.9763,23.9924,23.8877,23.928,516750.0
2017-10-17 10:00:00,29.72,29.75,29.68,29.69,246611.0,23.928,23.9521,23.8958,23.9038,246611.0
2017-10-17 10:30:00,29.69,29.73,29.68,29.72,258233.0,23.9038,23.936,23.8958,23.928,258233.0
2017-10-17 11:00:00,29.72,29.73,29.7,29.71,240418.0,23.928,23.936,23.9119,23.9199,240418.0
2017-10-17 11:30:00,29.71,29.77,29.7,29.77,235486.0,23.9199,23.9682,23.9119,23.9682,235486.0
2017-10-17 12:00:00,29.77,29.77,29.72,29.72,211334.0,23.9682,23.9682,23.928,23.928,211334.0
2017-10-17 12:30:00,29.72,29.73,29.66,29.7,268590.0,23.928,23.936,23.8797,23.9119,268590.0
2017-10-17 13:00:00,29.7,29.7,29.65,29.67,127210.0,23.9119,23.9119,23.8716,23.8877,127210.0
2017-10-17 13:30:00,29.67,29.71,29.66,29.71,142299.0,23.8877,23.9199,23.8797,23.9199,142299.0
2017-10-17 14:00:00,29.71,29.73,29.7,29.73,177798.0,23.9199,23.936,23.9119,23.936,177798.0
2017-10-17 14:30:00,29.73,29.73,29.69,29.71,214323.0,23.936,23.936,23.9038,23.9199,214323.0
2017-10-17 15:00:00,29.7,29.72,29.68,29.7,158465.0,23.9119,23.928,23.8958,23.9119,158465.0
2017-10-17 15:30:00,29.7,29.71,29.67,29.68,453871.0,23.9119,23.9199,23.8877,23.8958,453871.0
2017-10-18 09:30:00,29.74,29.8,29.66,29.78,718309.0,23.9441,23.9924,23.8797,23.9763,718309.0
2017-10-18 10:00:00,29.78,29.86,29.76,29.86,211056.0,23.9763,24.0407,23.9602,24.0407,211056.0
2017-10-18 10:30:00,29.86,29.94,29.82,29.91,206572.0,24.0407,24.1051,24.0085,24.081,206572.0
2017-10-18 11:00:00,29.92,29.94,29.86,29.86,150159.0,24.089,24.1051,24.0407,24.0407,150159.0
2017-10-18 11:30:00,29.86,29.9,29.85,29.89,94252.0,24.0407,24.0729,24.0327,24.0649,94252.0
2017-10-18 12:00:00,29.89,29.94,29.87,29.92,130054.0,24.0649,24.1051,24.0488,24.089,130054.0
2017-10-18 12:30:00,29.93,29.95,29.91,29.95,87504.0,24.0971,24.1132,24.081,24.1132,87504.0
2017-10-18 13:00:00,29.95,29.95,29.86,29.89,163316.0,24.1132,24.1132,24.0407,24.0649,163316.0
2017-10-18 13:30:00,29.89,29.94,29.88,29.92,78944.0,24.0649,24.1051,24.0568,24.089,78944.0
2017-10-18 14:00:00,29.92,29.94,29.89,29.89,96004.0,24.089,24.1051,24.0649,24.0649,96004.0
2017-10-18 14:30:00,29.89,29.93,29.87,29.89,132371.0,24.0649,24.0971,24.0488,24.0649,132371.0
2017-10-18 15:00:00,29.9,29.97,29.87,29.96,238419.0,24.0729,24.1293,24.0488,24.1212,238419.0
2017-10-18 15:30:00,29.96,29.97,29.9,29.93,891550.0,24.1212,24.1293,24.0729,24.0971,891550.0
2017-10-19 09:30:00,29.8,29.89,29.7,29.79,348653.0,23.9924,24.0649,23.9119,23.9843,348653.0
2017-10-19 10:00:00,29.8,29.9,29.74,29.9,281616.0,23.9924,24.0729,23.9441,24.0729,281616.0
2017-10-19 10:30:00,29.9,30.02,29.89,29.98,291962.0,24.0729,24.1695,24.0649,24.1373,291962.0
2017-10-19 11:00:00,29.99,30.04,29.98,30.02,137727.0,24.1454,24.1856,24.1373,24.1695,137727.0
2017-10-19 11:30:00,30.02,30.04,29.91,29.94,198284.0,24.1695,24.1856,24.081,24.1051,198284.0
2017-10-19 12:00:00,29.95,29.95,29.92,29.94,75167.0,24.1132,24.1132,24.089,24.1051,75167.0
2017-10-19 12:30:00,29.95,29.95,29.91,29.94,100814.0,24.1132,24.1132,24.081,24.1051,100814.0
2017-10-19 13:00:00,29.94,29.96,29.92,29.94,124254.0,24.1051,24.1212,24.089,24.1051,124254.0
2017-10-19 13:30:00,29.95,30.01,29.94,30.0,133553.0,24.1132,24.1615,24.1051,24.1534,133553.0
2017-10-19 14:00:00,30.01,30.02,29.94,29.95,121782.0,24.1615,24.1695,24.1051,24.1132,121782.0
2017-10-19 14:30:00,29.95,30.0,29.95,29.97,156096.0,24.1132,24.1534,24.1132,24.1293,156096.0
2017-10-19 15:00:00,29.97,29.99,29.96,29.96,143276.0,24.1293,24.1454,24.1212,24.1212,143276.0
2017-10-19 15:30:00,29.96,30.07,29.95,30.06,807758.0,24.1212,24.2098,24.1132,24.2017,807758.0
2017-10-20 09:30:00,30.17,30.3,30.11,30.3,817980.0,24.2903,24.395,24.242,24.395,817980.0
2017-10-20 10:00:00,30.3,30.38,30.14,30.19,588649.0,24.395,24.4594,24.2661,24.3064,588649.0
2017-10-20 10:30:00,30.19,30.21,30.1,30.11,669114.0,24.3064,24.3225,24.2339,24.242,669114.0
2017-10-20 11:00:00,30.11,30.14,30.0,30.1,1586967.0,24.242,24.2661,24.1534,24.2339,1586967.0
2017-10-20 11:30:00,30.1,30.17,30.09,30.17,140890.0,24.2339,24.2903,24.2259,24.2903,140890.0
2017-10-20 12:00:00,30.16,30.21,30.16,30.21,140551.0,24.2822,24.3225,24.2822,24.3225,140551.0
2017-10-20 12:30:00,30.2,30.2,30.1,30.11,180276.0,24.3144,24.3144,24.2339,24.242,180276.0
2017-10-20 13:00:00,30.11,30.12,30.08,30.09,168822.0,24.242,24.25,24.2178,24.2259,168822.0
2017-10-20 13:30:00,30.1,30.12,30.08,30.09,167475.0,24.2339,24.25,24.2178,24.2259,167475.0
2017-10-20 14:00:00,30.1,30.1,30.07,30.09,192778.0,24.2339,24.2339,24.2098,24.2259,192778.0
2017-10-20 14:30:00,30.09,30.09,30.03,30.03,225629.0,24.2259,24.2259,24.1776,24.1776,225629.0
2017-10-20 15:00:00,30.04,30.05,30.01,30.02,315525.0,24.1856,24.1937,24.1615,24.1695,315525.0
2017-10-20 15:30:00,30.02,30.07,30.02,30.07,591184.0,24.1695,24.2098,24.1695,24.2098,591184.0
2017-10-23 09:30:00,30.15,30.21,30.08,30.16,690969.0,24.2742,24.3225,24.2178,24.2822,690969.0
2017-10-23 10:00:00,30.15,30.2,30.14,30.16,226669.0,24.2742,24.3144,24.2661,24.2822,226669.0
2017-10-23 10:30:00,30.16,30.32,30.12,30.31,921944.0,24.2822,24.4111,24.25,24.403,921944.0
2017-10-23 11:00:00,30.32,30.33,30.26,30.28,310417.0,24.4111,24.4191,24.3628,24.3789,310417.0
2017-10-23 11:30:00,30.28,30.35,30.25,30.31,512292.0,24.3789,24.4352,24.3547,24.403,512292.0
2017-10-23 12:00:00,30.3,30.39,30.27,30.35,390145.0,24.395,24.4674,24.3708,24.4352,390145.0
2017-10-23 12:30:00,30.35,30.42,30.33,30.35,550382.0,24.4352,24.4916,24.4191,24.4352,550382.0
2017-10-23 13:00:00,30.35,30.37,30.26,30.34,400152.0,24.4352,24.4513,24.3628,24.4272,400152.0
2017-10-23 13:30:00,30.35,30.35,30.1,30.16,411588.0,24.4352,24.4352,24.2339,24.2822,411588.0
2017-10-23 14:00:00,30.16,30.33,30.15,30.33,490001.0,24.2822,24.4191,24.2742,24.4191,490001.0
2017-10-23 14:30:00,30.33,30.34,30.19,30.24,547799.0,24.4191,24.4272,24.3064,24.3466,547799.0
2017-10-23 15:00:00,30.24,30.27,30.02,30.07,861289.0,24.3466,24.3708,24.1695,24.2098,861289.0
2017-10-23 15:30:00,30.06,30.08,29.96,30.01,2488245.0,24.2017,24.2178,24.1212,24.1615,2488245.0
2017-10-24 09:30:00,30.6,31.78,30.3,31.71,3819510.0,24.6365,25.5865,24.395,25.5302,3819510.0
2017-10-24 10:00:00,31.7,31.96,31.64,31.92,1905702.0,25.5221,25.7314,25.4738,25.6992,1905702.0
2017-10-24 10:30:00,31.92,31.93,31.65,31.89,1290785.0,25.6992,25.7073,25.4819,25.6751,1290785.0
2017-10-24 11:00:00,31.89,32.0,31.8,31.86,1581797.0,25.6751,25.7637,25.6026,25.6509,1581797.0
2017-10-24 11:30:00,31.86,31.98,31.85,31.96,953695.0,25.6509,25.7475,25.6429,25.7314,953695.0
2017-10-24 12:00:00,31.96,32.0,31.9,31.94,760590.0,25.7314,25.7637,25.6831,25.7153,760590.0
2017-10-24 12:30:00,31.94,32.0,31.92,31.93,765289.0,25.7153,25.7637,25.6992,25.7073,765289.0
2017-10-24 13:00:00,31.94,31.96,31.91,31.96,559898.0,25.7153,25.7314,25.6912,25.7314,559898.0
2017-10-24 13:30:00,31.96,32.13,31.94,32.1,1451106.0,25.7314,25.8683,25.7153,25.8442,1451106.0
2017-10-24 14:00:00,32.11,32.31,32.1,32.15,1790628.0,25.8522,26.0132,25.8442,25.8844,1790628.0
2017-10-24 14:30:00,32.15,32.22,32.12,32.2,1282251.0,25.8844,25.9408,25.8603,25.9247,1282251.0
2017-10-24 15:00:00,32.2,32.24,32.07,32.23,1569340.0,25.9247,25.9569,25.82,25.9488,1569340.0
2017-10-24 15:30:00,32.23,32.23,31.9,31.94,4213825.0,25.9488,25.9488,25.6831,25.7153,4213825.0
2017-10-25 09:30:00,31.65,31.76,31.28,31.73,1921529.0,25.4819,25.5704,25.184,25.5463,1921529.0
2017-10-25 10:00:00,31.73,31.83,31.64,31.66,773859.0,25.5463,25.6268,25.4738,25.4899,773859.0
2017-10-25 10:30:00,31.65,31.67,31.43,31.58,906294.0,25.4819,25.498,25.3047,25.4255,906294.0
2017-10-25 11:00:00,31.58,31.59,31.38,31.39,656701.0,25.4255,25.4336,25.2645,25.2725,656701.0
2017-10-25 11:30:00,31.39,31.49,31.34,31.42,545838.0,25.2725,25.353,25.2323,25.2967,545838.0
2017-10-25 12:00:00,31.41,31.42,31.08,31.17,636177.0,25.2886,25.2967,25.0229,25.0954,636177.0
2017-10-25 12:30:00,31.18,31.32,31.1,31.3,496134.0,25.1035,25.2162,25.039,25.2001,496134.0
2017-10-25 13:00:00,31.3,31.43,31.26,31.41,385487.0,25.2001,25.3047,25.1679,25.2886,385487.0
2017-10-25 13:30:00,31.41,31.55,31.4,31.49,308168.0,25.2886,25.4013,25.2806,25.353,308168.0
2017-10-25 14:00:00,31.5,31.62,31.49,31.6,320392.0,25.3611,25.4577,25.353,25.4416,320392.0
2017-10-25 14:30:00,31.59,31.68,31.55,31.66,330278.0,25.4336,25.506,25.4013,25.4899,330278.0
2017-10-25 15:00:00,31.66,31.68,31.55,31.55,518274.0,25.4899,25.506,25.4013,25.4013,518274.0
2017-10-25 15:30:00,31.56,31.58,31.5,31.55,1485843.0,25.4094,25.4255,25.3611,25.4013,1485843.0
2017-10-26 09:30:00,31.54,31.74,31.53,31.64,665310.0,25.3933,25.5543,25.3852,25.4738,665310.0
2017-10-26 10:00:00,31.65,31.82,31.62,31.82,458867.0,25.4819,25.6187,25.4577,25.6187,458867.0
2017-10-26 10:30:00,31.82,31.85,31.74,31.77,323331.0,25.6187,25.6429,25.5543,25.5785,323331.0
2017-10-26 11:00:00,31.76,31.81,31.7,31.75,294815.0,25.5704,25.6107,25.5221,25.5624,294815.0
2017-10-26 11:30:00,31.75,31.85,31.75,31.85,275772.0,25.5624,25.6429,25.5624,25.6429,275772.0
2017-10-26 12:00:00,31.84,31.91,31.82,31.9,293144.0,25.6348,25.6912,25.6187,25.6831,293144.0
2017-10-26 12:30:00,31.9,31.94,31.84,31.93,457275.0,25.6831,25.7153,25.6348,25.7073,457275.0
2017-10-26 13:00:00,31.92,31.93,31.89,31.89,178320.0,25.6992,25.7073,25.6751,25.6751,178320.0
2017-10-26 13:30:00,31.89,31.91,31.87,31.89,183341.0,25.6751,25.6912,25.659,25.6751,183341.0
2017-10-26 14:00:00,31.89,31.94,31.89,31.91,252501.0,25.6751,25.7153,25.6751,25.6912,252501.0
2017-10-26 14:30:00,31.91,31.94,31.9,31.9,253191.0,25.6912,25.7153,25.6831,25.6831,253191.0
2017-10-26 15:00:00,31.91,31.91,31.78,31.79,362835.0,25.6912,25.6912,25.5865,25.5946,362835.0
2017-10-26 15:30:00,31.79,31.83,31.69,31.69,1272274.0,25.5946,25.6268,25.5141,25.5141,1272274.0
2017-10-27 09:30:00,31.75,31.9,31.66,31.72,588941.0,25.5624,25.6831,25.4899,25.5382,588941.0
2017-10-27 10:00:00,31.72,31.86,31.7,31.84,443059.0,25.5382,25.6509,25.5221,25.6348,443059.0
2017-10-27 10:30:00,31.85,31.89,31.82,31.86,364449.0,25.6429,25.6751,25.6187,25.6509,364449.0
2017-10-27 11:00:00,31.86,31.89,31.84,31.88,270058.0,25.6509,25.6751,25.6348,25.667,270058.0
2017-10-27 11:30:00,31.88,31.94,31.88,31.94,192560.0,25.667,25.7153,25.667,25.7153,192560.0
2017-10-27 12:00:00,31.94,31.95,31.89,31.89,176260.0,25.7153,25.7234,25.6751,25.6751,176260.0
2017-10-27 12:30:00,31.89,31.96,31.89,31.95,171152.0,25.6751,25.7314,25.6751,25.7234,171152.0
2017-10-27 13:00:00,31.95,31.96,31.85,31.87,176972.0,25.7234,25.7314,25.6429,25.659,176972.0
2017-10-27 13:30:00,31.87,31.93,31.86,31.91,148819.0,25.659,25.7073,25.6509,25.6912,148819.0
2017-10-27 14:00:00,31.92,31.94,31.87,31.87,224335.0,25.6992,25.7153,25.659,25.659,224335.0
2017-10-27 14:30:00,31.87,31.88,31.78,31.78,218381.0,25.659,25.667,25.5865,25.5865,218381.0
2017-10-27 15:00:00,31.78,31.78,31.71,31.71,240945.0,25.5865,25.5865,25.5302,25.5302,240945.0
2017-10-27 15:30:00,31.71,31.72,31.5,31.52,1552106.0,25.5302,25.5382,25.3611,25.3772,1552106.0
2017-10-30 09:30:00,31.5,31.6,31.32,31.48,295368.0,25.3611,25.4416,25.2162,25.345,295368.0
2017-10-30 10:00:00,31.48,31.53,31.4,31.44,224256.0,25.345,25.3852,25.2806,25.3128,224256.0
2017-10-30 10:30:00,31.44,31.47,31.39,31.39,187157.0,25.3128,25.3369,25.2725,25.2725,187157.0
2017-10-30 11:00:00,31.39,31.46,31.35,31.35,200733.0,25.2725,25.3289,25.2403,25.2403,200733.0
2017-10-30 11:30:00,31.35,31.38,31.27,31.3,299165.0,25.2403,25.2645,25.1759,25.2001,299165.0
2017-10-30 12:00:00,31.3,31.31,31.2,31.21,283341.0,25.2001,25.2081,25.1196,25.1276,283341.0
2017-10-30 12:30:00,31.21,31.39,31.2,31.38,153326.0,25.1276,25.2725,25.1196,25.2645,153326.0
2017-10-30 13:00:00,31.38,31.39,31.35,31.37,136129.0,25.2645,25.2725,25.2403,25.2564,136129.0
2017-10-30 13:30:00,31.37,31.39,31.31,31.32,168172.0,25.2564,25.2725,25.2081,25.2162,168172.0
2017-10-30 14:00:00,31.32,31.32,31.18,31.21,317198.0,25.2162,25.2162,25.1035,25.1276,317198.0
2017-10-30 14:30:00,31.21,31.28,31.19,31.26,324910.0,25.1276,25.184,25.1115,25.1679,324910.0
2017-10-30 15:00:00,31.26,31.28,31.2,31.25,302782.0,25.1679,25.184,25.1196,25.1598,302782.0
2017-10-30 15:30:00,31.25,31.31,31.23,31.27,658782.0,25.1598,25.2081,25.1437,25.1759,658782.0
2017-10-31 09:30:00,31.5,31.5,31.32,31.38,291378.0,25.3611,25.3611,25.2162,25.2645,291378.0
2017-10-31 10:00:00,31.38,31.38,31.25,31.31,261018.0,25.2645,25.2645,25.1598,25.2081,261018.0
2017-10-31 10:30:00,31.31,31.39,31.29,31.38,212038.0,25.2081,25.2725,25.192,25.2645,212038.0
2017-10-31 11:00:00,31.38,31.44,31.36,31.41,260885.0,25.2645,25.3128,25.2484,25.2886,260885.0
2017-10-31 11:30:00,31.41,31.46,31.38,31.46,196426.0,25.2886,25.3289,25.2645,25.3289,196426.0
2017-10-31 12:00:00,31.45,31.5,31.42,31.5,165201.0,25.3208,25.3611,25.2967,25.3611,165201.0
2017-10-31 12:30:00,31.49,31.55,31.42,31.43,256989.0,25.353,25.4013,25.2967,25.3047,256989.0
2017-10-31 13:00:00,31.43,31.43,31.34,31.36,263276.0,25.3047,25.3047,25.2323,25.2484,263276.0
2017-10-31 13:30:00,31.35,31.38,31.3,31.38,300341.0,25.2403,25.2645,25.2001,25.2645,300341.0
2017-10-31 14:00:00,31.38,31.38,31.32,31.37,243056.0,25.2645,25.2645,25.2162,25.2564,243056.0
2017-10-31 14:30:00,31.36,31.39,31.31,31.39,258493.0,25.2484,25.2725,25.2081,25.2725,258493.0
2017-10-31 15:00:00,31.39,31.42,31.36,31.36,430566.0,25.2725,25.2967,25.2484,25.2484,430566.0
2017-10-31 15:30:00,31.37,31.38,31.3,31.31,728123.0,25.2564,25.2645,25.2001,25.2081,728123.0
2017-11-01 09:30:00,31.55,31.74,31.41,31.72,556632.0,25.4013,25.5543,25.2886,25.5382,556632.0
2017-11-01 10:00:00,31.72,31.75,31.66,31.7,289282.0,25.5382,25.5624,25.4899,25.5221,289282.0
2017-11-01 10:30:00,31.71,31.73,31.6,31.61,372025.0,25.5302,25.5463,25.4416,25.4497,372025.0
2017-11-01 11:00:00,31.61,31.7,31.6,31.68,228397.0,25.4497,25.5221,25.4416,25.506,228397.0
2017-11-01 11:30:00,31.69,31.69,31.56,31.57,282013.0,25.5141,25.5141,25.4094,25.4175,282013.0
2017-11-01 12:00:00,31.58,31.59,31.53,31.54,124149.0,25.4255,25.4336,25.3852,25.3933,124149.0
2017-11-01 12:30:00,31.54,31.55,31.47,31.47,183660.0,25.3933,25.4013,25.3369,25.3369,183660.0
2017-11-01 13:00:00,31.47,31.48,31.37,31.45,280004.0,25.3369,25.345,25.2564,25.3208,280004.0
2017-11-01 13:30:00,31.45,31.47,31.41,31.43,158961.0,25.3208,25.3369,25.2886,25.3047,158961.0
2017-11-01 14:00:00,31.43,31.56,31.42,31.55,442945.0,25.3047,25.4094,25.2967,25.4013,442945.0
2017-11-01 14:30:00,31.56,31.62,31.55,31.61,333560.0,25.4094,25.4577,25.4013,25.4497,333560.0
2017-11-01 15:00:00,31.61,31.63,31.56,31.59,315942.0,25.4497,25.4658,25.4094,25.4336,315942.0
2017-11-01 15:30:00,31.6,31.66,31.57,31.63,941846.0,25.4416,25.4899,25.4175,25.4658,941846.0
2017-11-02 09:30:00,31.63,31.68,31.51,31.6,338501.0,25.4658,25.506,25.3691,25.4416,338501.0
2017-11-02 10:00:00,31.59,31.6,31.39,31.48,261492.0,25.4336,25.4416,25.2725,25.345,261492.0
2017-11-02 10:30:00,31.49,31.58,31.49,31.55,164521.0,25.353,25.4255,25.353,25.4013,164521.0
2017-11-02 11:00:00,31.55,31.63,31.53,31.53,183022.0,25.4013,25.4658,25.3852,25.3852,183022.0
2017-11-02 11:30:00,31.54,31.57,31.47,31.53,203348.0,25.3933,25.4175,25.3369,25.3852,203348.0
2017-11-02 12:00:00,31.52,31.63,31.49,31.62,249217.0,25.3772,25.4658,25.353,25.4577,249217.0
2017-11-02 12:30:00,31.62,31.65,31.57,31.63,165057.0,25.4577,25.4819,25.4175,25.4658,165057.0
2017-11-02 13:00:00,31.63,31.64,31.56,31.57,99187.0,25.4658,25.4738,25.4094,25.4175,99187.0
2017-11-02 13:30:00,31.56,31.57,31.51,31.55,124353.0,25.4094,25.4175,25.3691,25.4013,124353.0
2017-11-02 14:00:00,31.55,31.63,31.54,31.62,245589.0,25.4013,25.4658,25.3933,25.4577,245589.0
2017-11-02 14:30:00,31.62,31.63,31.53,31.54,238717.0,25.4577,25.4658,25.3852,25.3933,238717.0
2017-11-02 15:00:00,31.54,31.6,31.53,31.58,189227.0,25.3933,25.4416,25.3852,25.4255,189227.0
2017-11-02 15:30:00,31.59,31.64,31.56,31.58,597635.0,25.4336,25.4738,25.4094,25.4255,597635.0
2017-11-03 09:30:00,31.62,31.85,31.61,31.72,380732.0,25.4577,25.6429,25.4497,25.5382,380732.0
2017-11-03 10:00:00,31.71,31.78,31.67,31.74,164963.0,25.5302,25.5865,25.498,25.5543,164963.0
2017-11-03 10:30:00,31.74,31.83,31.74,31.83,233673.0,25.5543,25.6268,25.5543,25.6268,233673.0
2017-11-03 11:00:00,31.83,31.89,31.81,31.86,219032.0,25.6268,25.6751,25.6107,25.6509,219032.0
2017-11-03 11:30:00,31.86,31.86,31.8,31.85,148804.0,25.6509,25.6509,25.6026,25.6429,148804.0
2017-11-03 12:00:00,31.85,31.86,31.82,31.84,103983.0,25.6429,25.6509,25.6187,25.6348,103983.0
2017-11-03 12:30:00,31.85,31.87,31.84,31.85,109014.0,25.6429,25.659,25.6348,25.6429,109014.0
2017-11-03 13:00:00,31.85,31.87,31.83,31.84,130327.0,25.6429,25.659,25.6268,25.6348,130327.0
2017-11-03 13:30:00,31.84,31.88,31.81,31.85,162530.0,25.6348,25.667,25.6107,25.6429,162530.0
2017-11-03 14:00:00,31.85,31.87,31.82,31.83,185002.0,25.6429,25.659,25.6187,25.6268,185002.0
2017-11-03 14:30:00,31.83,31.84,31.68,31.71,196175.0,25.6268,25.6348,25.506,25.5302,196175.0
2017-11-03 15:00:00,31.71,31.74,31.68,31.7,214736.0,25.5302,25.5543,25.506,25.5221,214736.0
2017-11-03 15:30:00,31.7,31.71,31.64,31.68,587359.0,25.5221,25.5302,25.4738,25.506,587359.0
2017-11-06 09:30:00,31.59,31.73,31.58,31.65,311129.0,25.4336,25.5463,25.4255,25.4819,311129.0
2017-11-06 10:00:00,31.65,31.71,31.63,31.71,238230.0,25.4819,25.5302,25.4658,25.5302,238230.0
2017-11-06 10:30:00,31.71,31.71,31.66,31.7,193787.0,25.5302,25.5302,25.4899,25.5221,193787.0
2017-11-06 11:00:00,31.7,31.73,31.64,31.71,353811.0,25.5221,25.5463,25.4738,25.5302,353811.0
2017-11-06 11:30:00,31.71,31.74,31.66,31.69,168647.0,25.5302,25.5543,25.4899,25.5141,168647.0
2017-11-06 12:00:00,31.69,31.7,31.67,31.7,130659.0,25.5141,25.5221,25.498,25.5221,130659.0
2017-11-06 12:30:00,31.7,31.75,31.68,31.75,231176.0,25.5221,25.5624,25.506,25.5624,231176.0
2017-11-06 13:00:00,31.75,31.79,31.74,31.77,153083.0,25.5624,25.5946,25.5543,25.5785,153083.0
2017-11-06 13:30:00,31.77,31.81,31.76,31.8,137506.0,25.5785,25.6107,25.5704,25.6026,137506.0
2017-11-06 14:00:00,31.79,31.84,31.77,31.78,160285.0,25.5946,25.6348,25.5785,25.5865,160285.0
2017-11-06 14:30:00,31.77,31.84,31.77,31.83,157432.0,25.5785,25.6348,25.5785,25.6268,157432.0
2017-11-06 15:00:00,31.83,31.84,31.8,31.81,196364.0,25.6268,25.6348,25.6026,25.6107,196364.0
2017-11-06 15:30:00,31.81,31.88,31.8,31.86,731168.0,25.6107,25.667,25.6026,25.6509,731168.0
2017-11-07 09:30:00,31.81,32.08,31.78,32.0,541988.0,25.6107,25.8281,25.5865,25.7637,541988.0
2017-11-07 10:00:00,32.0,32.1,31.88,32.06,332043.0,25.7637,25.8442,25.667,25.812,332043.0
2017-11-07 10:30:00,32.06,32.09,32.0,32.08,174262.0,25.812,25.8361,25.7637,25.8281,174262.0
2017-11-07 11:00:00,32.08,32.09,32.06,32.09,158293.0,25.8281,25.8361,25.812,25.8361,158293.0
2017-11-07 11:30:00,32.09,32.14,32.05,32.05,243431.0,25.8361,25.8764,25.8039,25.8039,243431.0
2017-11-07 12:00:00,32.06,32.08,31.96,32.04,420900.0,25.812,25.8281,25.7314,25.7959,420900.0
2017-11-07 12:30:00,32.04,32.18,32.0,32.15,838000.0,25.7959,25.9086,25.7637,25.8844,838000.0
2017-11-07 13:00:00,32.16,32.17,32.07,32.17,315058.0,25.8925,25.9005,25.82,25.9005,315058.0
2017-11-07 13:30:00,32.16,32.18,32.13,32.16,224339.0,25.8925,25.9086,25.8683,25.8925,224339.0
2017-11-07 14:00:00,32.16,32.17,32.1,32.12,229839.0,25.8925,25.9005,25.8442,25.8603,229839.0
2017-11-07 14:30:00,32.13,32.18,32.12,32.17,202779.0,25.8683,25.9086,25.8603,25.9005,202779.0
2017-11-07 15:00:00,32.17,32.18,32.13,32.17,325063.0,25.9005,25.9086,25.8683,25.9005,325063.0
2017-11-07 15:30:00,32.17,32.25,32.16,32.24,955543.0,25.9005,25.9649,25.8925,25.9569,955543.0
2017-11-08 09:30:00,32.19,32.23,32.05,32.07,464671.0,25.9166,25.9488,25.8039,25.82,464671.0
2017-11-08 10:00:00,32.07,32.13,32.0,32.09,343164.0,25.82,25.8683,25.7637,25.8361,343164.0
2017-11-08 10:30:00,32.09,32.14,32.04,32.12,288455.0,25.8361,25.8764,25.7959,25.8603,288455.0
2017-11-08 11:00:00,32.12,32.17,32.09,32.12,222672.0,25.8603,25.9005,25.8361,25.8603,222672.0
2017-11-08 11:30:00,32.12,32.16,32.08,32.14,222752.0,25.8603,25.8925,25.8281,25.8764,222752.0
2017-11-08 12:00:00,32.15,32.25,32.14,32.23,203867.0,25.8844,25.9649,25.8764,25.9488,203867.0
2017-11-08 12:30:00,32.23,32.28,32.21,32.27,154425.0,25.9488,25.9891,25.9327,25.981,154425.0
2017-11-08 13:00:00,32.27,32.29,32.2,32.24,136240.0,25.981,25.9971,25.9247,25.9569,136240.0
2017-11-08 13:30:00,32.25,32.25,32.16,32.17,149977.0,25.9649,25.9649,25.8925,25.9005,149977.0
2017-11-08 14:00:00,32.18,32.26,32.16,32.26,358012.0,25.9086,25.973,25.8925,25.973,358012.0
2017-11-08 14:30:00,32.26,32.33,32.24,32.26,246364.0,25.973,26.0293,25.9569,25.973,246364.0
2017-11-08 15:00:00,32.25,32.28,32.22,32.22,239434.0,25.9649,25.9891,25.9408,25.9408,239434.0
2017-11-08 15:30:00,32.22,32.26,32.18,32.23,592798.0,25.9408,25.973,25.9086,25.9488,592798.0
2017-11-09 09:30:00,32.0,32.0,31.73,31.79,389310.0,25.7637,25.7637,25.5463,25.5946,389310.0
2017-11-09 10:00:00,31.8,31.97,31.79,31.95,302577.0,25.6026,25.7395,25.5946,25.7234,302577.0
2017-11-09 10:30:00,31.96,32.0,31.88,31.99,158529.0,25.7314,25.7637,25.667,25.7556,158529.0
2017-11-09 11:00:00,31.99,32.0,31.89,31.95,112647.0,25.7556,25.7637,25.6751,25.7234,112647.0
2017-11-09 11:30:00,31.95,31.97,31.73,31.77,352976.0,25.7234,25.7395,25.5463,25.5785,352976.0
2017-11-09 12:00:00,31.77,31.8,31.6,31.65,386886.0,25.5785,25.6026,25.4416,25.4819,386886.0
2017-11-09 12:30:00,31.65,31.68,31.54,31.64,289253.0,25.4819,25.506,25.3933,25.4738,289253.0
2017-11-09 13:00:00,31.64,31.74,31.63,31.71,239221.0,25.4738,25.5543,25.4658,25.5302,239221.0
2017-11-09 13:30:00,31.71,31.74,31.67,31.73,156667.0,25.5302,25.5543,25.498,25.5463,156667.0
2017-11-09 14:00:00,31.73,31.75,31.68,31.71,239220.0,25.5463,25.5624,25.506,25.5302,239220.0
2017-11-09 14:30:00,31.71,31.74,31.69,31.71,186044.0,25.5302,25.5543,25.5141,25.5302,186044.0
2017-11-09 15:00:00,31.7,31.79,31.68,31.77,286603.0,25.5221,25.5946,25.506,25.5785,286603.0
2017-11-09 15:30:00,31.77,31.85,31.75,31.8,931747.0,25.5785,25.6429,25.5624,25.6026,931747.0
2017-11-10 09:30:00,31.59,31.87,31.57,31.78,355036.0,25.4336,25.659,25.4175,25.5865,355036.0
2017-11-10 10:00:00,31.79,31.79,31.64,31.68,263713.0,25.5946,25.5946,25.4738,25.506,263713.0
2017-11-10 10:30:00,31.68,31.7,31.57,31.69,169445.0,25.506,25.5221,25.4175,25.5141,169445.0
2017-11-10 11:00:00,31.7,31.74,31.66,31.69,167998.0,25.5221,25.5543,25.4899,25.5141,167998.0
2017-11-10 11:30:00,31.68,31.71,31.64,31.65,143597.0,25.506,25.5302,25.4738,25.4819,143597.0
2017-11-10 12:00:00,31.66,31.73,31.64,31.71,149159.0,25.4899,25.5463,25.4738,25.5302,149159.0
2017-11-10 12:30:00,31.71,31.75,31.69,31.7,150793.0,25.5302,25.5624,25.5141,25.5221,150793.0
2017-11-10 13:00:00,31.7,31.78,31.7,31.75,110217.0,25.5221,25.5865,25.5221,25.5624,110217.0
2017-11-10 13:30:00,31.75,31.75,31.69,31.69,130728.0,25.5624,25.5624,25.5141,25.5141,130728.0
2017-11-10 14:00:00,31.7,31.75,31.69,31.72,154558.0,25.5221,25.5624,25.5141,25.5382,154558.0
2017-11-10 14:30:00,31.73,31.76,31.69,31.76,197659.0,25.5463,25.5704,25.5141,25.5704,197659.0
2017-11-10 15:00:00,31.76,31.77,31.68,31.72,255247.0,25.5704,25.5785,25.506,25.5382,255247.0
2017-11-10 15:30:00,31.73,31.75,31.68,31.73,520994.0,25.5463,25.5624,25.506,25.5463,520994.0
2017-11-13 09:30:00,31.59,31.64,31.55,31.61,221924.0,25.4336,25.4738,25.4013,25.4497,221924.0
2017-11-13 10:00:00,31.61,31.73,31.6,31.7,195657.0,25.4497,25.5463,25.4416,25.5221,195657.0
2017-11-13 10:30:00,31.7,31.77,31.61,31.74,366475.0,25.5221,25.5785,25.4497,25.5543,366475.0
2017-11-13 11:00:00,31.73,31.76,31.7,31.73,302472.0,25.5463,25.5704,25.5221,25.5463,302472.0
2017-11-13 11:30:00,31.74,31.74,31.65,31.68,201450.0,25.5543,25.5543,25.4819,25.506,201450.0
2017-11-13 12:00:00,31.68,31.76,31.64,31.65,182316.0,25.506,25.5704,25.4738,25.4819,182316.0
2017-11-13 12:30:00,31.64,31.71,31.63,31.71,196919.0,25.4738,25.5302,25.4658,25.5302,196919.0
2017-11-13 13:00:00,31.71,31.72,31.66,31.69,194526.0,25.5302,25.5382,25.4899,25.5141,194526.0
2017-11-13 13:30:00,31.7,31.75,31.69,31.74,130491.0,25.5221,25.5624,25.5141,25.5543,130491.0
2017-11-13 14:00:00,31.74,31.75,31.67,31.69,104640.0,25.5543,25.5624,25.498,25.5141,104640.0
2017-11-13 14:30:00,31.7,31.71,31.65,31.66,84981.0,25.5221,25.5302,25.4819,25.4899,84981.0
2017-11-13 15:00:00,31.67,31.71,31.66,31.71,124219.0,25.498,25.5302,25.4899,25.5302,124219.0
2017-11-13 15:30:00,31.71,31.71,31.65,31.67,421914.0,25.5302,25.5302,25.4819,25.498,421914.0
2017-11-14 09:30:00,31.58,31.72,31.4,31.68,219978.0,25.4255,25.5382,25.2806,25.506,219978.0
2017-11-14 10:00:00,31.68,31.7,31.52,31.63,398081.0,25.506,25.5221,25.3772,25.4658,398081.0
2017-11-14 10:30:00,31.64,31.76,31.55,31.71,232208.0,25.4738,25.5704,25.4013,25.5302,232208.0
2017-11-14 11:00:00,31.71,31.79,31.66,31.77,231511.0,25.5302,25.5946,25.4899,25.5785,231511.0
2017-11-14 11:30:00,31.77,31.79,31.73,31.77,160086.0,25.5785,25.5946,25.5463,25.5785,160086.0
2017-11-14 12:00:00,31.77,31.78,31.72,31.75,115440.0,25.5785,25.5865,25.5382,25.5624,115440.0
2017-11-14 12:30:00,31.74,31.76,31.62,31.63,118301.0,25.5543,25.5704,25.4577,25.4658,118301.0
2017-11-14 13:00:00,31.63,31.68,31.61,31.66,178707.0,25.4658,25.506,25.4497,25.4899,178707.0
2017-11-14 13:30:00,31.67,31.72,31.66,31.7,108050.0,25.498,25.5382,25.4899,25.5221,108050.0
2017-11-14 14:00:00,31.71,31.72,31.68,31.69,135608.0,25.5302,25.5382,25.506,25.5141,135608.0
2017-11-14 14:30:00,31.7,31.7,31.67,31.68,138158.0,25.5221,25.5221,25.498,25.506,138158.0
2017-11-14 15:00:00,31.69,31.7,31.66,31.66,144970.0,25.5141,25.5221,25.4899,25.4899,144970.0
2017-11-14 15:30:00,31.67,31.7,31.64,31.7,490792.0,25.498,25.5221,25.4738,25.5221,490792.0
2017-11-15 09:30:00,31.34,31.45,31.14,31.22,323837.0,25.3571,25.4461,25.1953,25.2601,323837.0
2017-11-15 10:00:00,31.21,31.31,31.17,31.29,219102.0,25.252,25.3329,25.2196,25.3167,219102.0
2017-11-15 10:30:00,31.3,31.46,31.29,31.46,191157.0,25.3248,25.4542,25.3167,25.4542,191157.0
2017-11-15 11:00:00,31.46,31.46,31.4,31.44,114721.0,25.4542,25.4542,25.4057,25.4381,114721.0
2017-11-15 11:30:00,31.44,31.48,31.41,31.45,116186.0,25.4381,25.4704,25.4138,25.4461,116186.0
2017-11-15 12:00:00,31.45,31.48,31.39,31.46,146945.0,25.4461,25.4704,25.3976,25.4542,146945.0
2017-11-15 12:30:00,31.46,31.47,31.36,31.37,169313.0,25.4542,25.4623,25.3733,25.3814,169313.0
2017-11-15 13:00:00,31.38,31.4,31.32,31.32,117905.0,25.3895,25.4057,25.341,25.341,117905.0
2017-11-15 13:30:00,31.32,31.37,31.31,31.33,161017.0,25.341,25.3814,25.3329,25.3491,161017.0
2017-11-15 14:00:00,31.33,31.35,31.3,31.34,162145.0,25.3491,25.3652,25.3248,25.3571,162145.0
2017-11-15 14:30:00,31.34,31.36,31.33,31.35,139167.0,25.3571,25.3733,25.3491,25.3652,139167.0
2017-11-15 15:00:00,31.34,31.39,31.31,31.34,298481.0,25.3571,25.3976,25.3329,25.3571,298481.0
2017-11-15 15:30:00,31.33,31.39,31.3,31.32,783909.0,25.3491,25.3976,25.3248,25.341,783909.0
2017-11-16 09:30:00,31.42,31.63,31.4,31.53,224527.0,25.4219,25.5918,25.4057,25.5109,224527.0
2017-11-16 10:00:00,31.53,31.72,31.52,31.69,172069.0,25.5109,25.6646,25.5028,25.6403,172069.0
2017-11-16 10:30:00,31.69,31.72,31.65,31.65,158087.0,25.6403,25.6646,25.608,25.608,158087.0
2017-11-16 11:00:00,31.66,31.77,31.65,31.7,275735.0,25.6161,25.7051,25.608,25.6484,275735.0
2017-11-16 11:30:00,31.71,31.75,31.68,31.71,210367.0,25.6565,25.6889,25.6322,25.6565,210367.0
2017-11-16 12:00:00,31.71,31.78,31.7,31.78,152571.0,25.6565,25.7132,25.6484,25.7132,152571.0
2017-11-16 12:30:00,31.79,31.79,31.71,31.78,139771.0,25.7212,25.7212,25.6565,25.7132,139771.0
2017-11-16 13:00:00,31.77,31.8,31.67,31.7,213454.0,25.7051,25.7293,25.6242,25.6484,213454.0
2017-11-16 13:30:00,31.7,31.71,31.63,31.64,194516.0,25.6484,25.6565,25.5918,25.5999,194516.0
2017-11-16 14:00:00,31.64,31.72,31.63,31.69,223440.0,25.5999,25.6646,25.5918,25.6403,223440.0
2017-11-16 14:30:00,31.69,31.71,31.63,31.64,221991.0,25.6403,25.6565,25.5918,25.5999,221991.0
2017-11-16 15:00:00,31.64,31.72,31.63,31.7,474028.0,25.5999,25.6646,25.5918,25.6484,474028.0
2017-11-16 15:30:00,31.7,31.71,31.65,31.66,882680.0,25.6484,25.6565,25.608,25.6161,882680.0
2017-11-17 09:30:00,31.54,31.73,31.49,31.62,419641.0,25.519,25.6727,25.4785,25.5837,419641.0
2017-11-17 10:00:00,31.62,31.8,31.62,31.79,254761.0,25.5837,25.7293,25.5837,25.7212,254761.0
2017-11-17 10:30:00,31.8,31.8,31.7,31.73,147974.0,25.7293,25.7293,25.6484,25.6727,147974.0
2017-11-17 11:00:00,31.74,31.74,31.6,31.66,211496.0,25.6808,25.6808,25.5675,25.6161,211496.0
2017-11-17 11:30:00,31.66,31.7,31.64,31.69,204637.0,25.6161,25.6484,25.5999,25.6403,204637.0
2017-11-17 12:00:00,31.69,31.74,31.68,31.73,162183.0,25.6403,25.6808,25.6322,25.6727,162183.0
2017-11-17 12:30:00,31.73,31.8,31.7,31.77,119739.0,25.6727,25.7293,25.6484,25.7051,119739.0
2017-11-17 13:00:00,31.77,31.77,31.74,31.76,105951.0,25.7051,25.7051,25.6808,25.697,105951.0
2017-11-17 13:30:00,31.76,31.77,31.68,31.69,140631.0,25.697,25.7051,25.6322,25.6403,140631.0
2017-11-17 14:00:00,31.7,31.76,31.68,31.68,156139.0,25.6484,25.697,25.6322,25.6322,156139.0
2017-11-17 14:30:00,31.68,31.71,31.66,31.68,157472.0,25.6322,25.6565,25.6161,25.6322,157472.0
2017-11-17 15:00:00,31.69,31.72,31.65,31.67,185245.0,25.6403,25.6646,25.608,25.6242,185245.0
2017-11-17 15:30:00,31.67,31.69,31.61,31.63,506132.0,25.6242,25.6403,25.5756,25.5918,506132.0
2017-11-20 09:30:00,31.69,31.84,31.63,31.7,303417.0,25.6403,25.7617,25.5918,25.6484,303417.0
2017-11-20 10:00:00,31.7,31.7,31.6,31.64,234982.0,25.6484,25.6484,25.5675,25.5999,234982.0
2017-11-20 10:30:00,31.64,31.76,31.63,31.76,114938.0,25.5999,25.697,25.5918,25.697,114938.0
2017-11-20 11:00:00,31.76,31.79,31.73,31.78,99483.0,25.697,25.7212,25.6727,25.7132,99483.0
2017-11-20 11:30:00,31.78,31.8,31.76,31.78,106957.0,25.7132,25.7293,25.697,25.7132,106957.0
2017-11-20 12:00:00,31.78,31.8,31.77,31.8,63327.0,25.7132,25.7293,25.7051,25.7293,63327.0
2017-11-20 12:30:00,31.8,31.82,31.77,31.81,81059.0,25.7293,25.7455,25.7051,25.7374,81059.0
2017-11-20 13:00:00,31.81,31.81,31.75,31.78,101056.0,25.7374,25.7374,25.6889,25.7132,101056.0
2017-11-20 13:30:00,31.78,31.79,31.75,31.76,85237.0,25.7132,25.7212,25.6889,25.697,85237.0
2017-11-20 14:00:00,31.76,31.79,31.75,31.76,135255.0,25.697,25.7212,25.6889,25.697,135255.0
2017-11-20 14:30:00,31.77,31.77,31.68,31.68,189272.0,25.7051,25.7051,25.6322,25.6322,189272.0
2017-11-20 15:00:00,31.68,31.73,31.67,31.72,232083.0,25.6322,25.6727,25.6242,25.6646,232083.0
2017-11-20 15:30:00,31.72,31.74,31.69,31.73,449043.0,25.6646,25.6808,25.6403,25.6727,449043.0
2017-11-21 09:30:00,31.86,31.96,31.77,31.82,348459.0,25.7779,25.8588,25.7051,25.7455,348459.0
2017-11-21 10:00:00,31.82,31.86,31.76,31.82,204926.0,25.7455,25.7779,25.697,25.7455,204926.0
2017-11-21 10:30:00,31.82,31.87,31.78,31.79,251284.0,25.7455,25.786,25.7132,25.7212,251284.0
2017-11-21 11:00:00,31.8,31.83,31.75,31.82,250376.0,25.7293,25.7536,25.6889,25.7455,250376.0
2017-11-21 11:30:00,31.82,31.84,31.79,31.82,191543.0,25.7455,25.7617,25.7212,25.7455,191543.0
2017-11-21 12:00:00,31.83,31.86,31.79,31.82,217456.0,25.7536,25.7779,25.7212,25.7455,217456.0
2017-11-21 12:30:00,31.83,31.88,31.82,31.87,149104.0,25.7536,25.7941,25.7455,25.786,149104.0
2017-11-21 13:00:00,31.87,31.91,31.85,31.85,205415.0,25.786,25.8183,25.7698,25.7698,205415.0
2017-11-21 13:30:00,31.86,31.92,31.85,31.87,218345.0,25.7779,25.8264,25.7698,25.786,218345.0
2017-11-21 14:00:00,31.87,31.93,31.86,31.89,239362.0,25.786,25.8345,25.7779,25.8022,239362.0
2017-11-21 14:30:00,31.89,31.92,31.87,31.92,187241.0,25.8022,25.8264,25.786,25.8264,187241.0
2017-11-21 15:00:00,31.92,31.93,31.85,31.87,287818.0,25.8264,25.8345,25.7698,25.786,287818.0
2017-11-21 15:30:00,31.86,31.95,31.84,31.94,1314511.0,25.7779,25.8507,25.7617,25.8426,1314511.0
2017-11-22 09:30:00,31.95,32.09,31.84,31.85,385754.0,25.8507,25.964,25.7617,25.7698,385754.0
2017-11-22 10:00:00,31.86,31.89,31.84,31.87,156943.0,25.7779,25.8022,25.7617,25.786,156943.0
2017-11-22 10:30:00,31.87,31.93,31.79,31.86,188167.0,25.786,25.8345,25.7212,25.7779,188167.0
2017-11-22 11:00:00,31.86,31.87,31.78,31.81,155652.0,25.7779,25.786,25.7132,25.7374,155652.0
2017-11-22 11:30:00,31.8,31.82,31.79,31.82,115464.0,25.7293,25.7455,25.7212,25.7455,115464.0
2017-11-22 12:00:00,31.82,31.87,31.81,31.85,143414.0,25.7455,25.786,25.7374,25.7698,143414.0
2017-11-22 12:30:00,31.85,31.86,31.79,31.82,116155.0,25.7698,25.7779,25.7212,25.7455,116155.0
2017-11-22 13:00:00,31.81,31.82,31.77,31.79,139857.0,25.7374,25.7455,25.7051,25.7212,139857.0
2017-11-22 13:30:00,31.79,31.82,31.78,31.82,64000.0,25.7212,25.7455,25.7132,25.7455,64000.0
2017-11-22 14:00:00,31.82,31.87,31.81,31.84,150192.0,25.7455,25.786,25.7374,25.7617,150192.0
2017-11-22 14:30:00,31.84,31.87,31.83,31.84,119182.0,25.7617,25.786,25.7536,25.7617,119182.0
2017-11-22 15:00:00,31.83,31.85,31.8,31.82,256369.0,25.7536,25.7698,25.7293,25.7455,256369.0
2017-11-22 15:30:00,31.82,31.83,31.77,31.8,613009.0,25.7455,25.7536,25.7051,25.7293,613009.0
2017-11-24 09:30:00,31.93,31.97,31.66,31.72,327449.0,25.8345,25.8669,25.6161,25.6646,327449.0
2017-11-24 10:00:00,31.73,31.84,31.72,31.75,243366.0,25.6727,25.7617,25.6646,25.6889,243366.0
2017-11-24 10:30:00,31.75,31.85,31.74,31.85,172759.0,25.6889,25.7698,25.6808,25.7698,172759.0
2017-11-24 11:00:00,31.85,31.89,31.83,31.87,153316.0,25.7698,25.8022,25.7536,25.786,153316.0
2017-11-24 11:30:00,31.87,31.96,31.85,31.96,156559.0,25.786,25.8588,25.7698,25.8588,156559.0
2017-11-24 12:00:00,31.96,31.96,31.87,31.89,194086.0,25.8588,25.8588,25.786,25.8022,194086.0
2017-11-24 12:30:00,31.89,31.94,31.83,31.86,449178.0,25.8022,25.8426,25.7536,25.7779,449178.0
2017-11-27 09:30:00,31.78,31.91,31.7,31.77,271697.0,25.7132,25.8183,25.6484,25.7051,271697.0
2017-11-27 10:00:00,31.78,31.85,31.74,31.79,239610.0,25.7132,25.7698,25.6808,25.7212,239610.0
2017-11-27 10:30:00,31.79,31.84,31.77,31.81,194293.0,25.7212,25.7617,25.7051,25.7374,194293.0
2017-11-27 11:00:00,31.81,31.87,31.78,31.78,227506.0,25.7374,25.786,25.7132,25.7132,227506.0
2017-11-27 11:30:00,31.78,31.85,31.78,31.84,181526.0,25.7132,25.7698,25.7132,25.7617,181526.0
2017-11-27 12:00:00,31.84,31.9,31.77,31.89,682662.0,25.7617,25.8102,25.7051,25.8022,682662.0
2017-11-27 12:30:00,31.88,31.89,31.83,31.86,189331.0,25.7941,25.8022,25.7536,25.7779,189331.0
2017-11-27 13:00:00,31.87,31.88,31.84,31.87,232373.0,25.786,25.7941,25.7617,25.786,232373.0
2017-11-27 13:30:00,31.87,31.89,31.84,31.87,158177.0,25.786,25.8022,25.7617,25.786,158177.0
2017-11-27 14:00:00,31.86,31.92,31.84,31.92,229747.0,25.7779,25.8264,25.7617,25.8264,229747.0
2017-11-27 14:30:00,31.92,31.92,31.85,31.88,311439.0,25.8264,25.8264,25.7698,25.7941,311439.0
2017-11-27 15:00:00,31.87,31.94,31.85,31.92,378038.0,25.786,25.8426,25.7698,25.8264,378038.0
2017-11-27 15:30:00,31.93,32.08,31.92,32.05,1597239.0,25.8345,25.9559,25.8264,25.9316,1597239.0
2017-11-28 09:30:00,32.1,32.55,32.05,32.34,915576.0,25.9721,26.3362,25.9316,26.1662,915576.0
2017-11-28 10:00:00,32.35,32.51,32.33,32.48,444185.0,26.1743,26.3038,26.1582,26.2795,444185.0
2017-11-28 10:30:00,32.48,32.49,32.39,32.45,344449.0,26.2795,26.2876,26.2067,26.2552,344449.0
2017-11-28 11:00:00,32.46,32.53,32.41,32.52,295066.0,26.2633,26.32,26.2229,26.3119,295066.0
2017-11-28 11:30:00,32.52,32.6,32.51,32.59,242897.0,26.3119,26.3766,26.3038,26.3685,242897.0
2017-11-28 12:00:00,32.6,32.64,32.58,32.59,270875.0,26.3766,26.409,26.3604,26.3685,270875.0
2017-11-28 12:30:00,32.6,32.6,32.49,32.52,263475.0,26.3766,26.3766,26.2876,26.3119,263475.0
2017-11-28 13:00:00,32.52,32.57,32.46,32.49,233219.0,26.3119,26.3523,26.2633,26.2876,233219.0
2017-11-28 13:30:00,32.49,32.51,32.4,32.41,186264.0,26.2876,26.3038,26.2148,26.2229,186264.0
2017-11-28 14:00:00,32.41,32.46,32.32,32.46,232488.0,26.2229,26.2633,26.1501,26.2633,232488.0
2017-11-28 14:30:00,32.46,32.52,32.45,32.51,329622.0,26.2633,26.3119,26.2552,26.3038,329622.0
2017-11-28 15:00:00,32.5,32.52,32.45,32.45,311502.0,26.2957,26.3119,26.2552,26.2552,311502.0
2017-11-28 15:30:00,32.45,32.51,32.44,32.45,1252383.0,26.2552,26.3038,26.2472,26.2552,1252383.0
2017-11-29 09:30:00,32.53,32.72,32.44,32.51,742095.0,26.32,26.4737,26.2472,26.3038,742095.0
2017-11-29 10:00:00,32.51,32.52,32.23,32.27,403088.0,26.3038,26.3119,26.0772,26.1096,403088.0
2017-11-29 10:30:00,32.28,32.37,32.22,32.3,431465.0,26.1177,26.1905,26.0692,26.1339,431465.0
2017-11-29 11:00:00,32.3,32.39,32.27,32.3,273611.0,26.1339,26.2067,26.1096,26.1339,273611.0
2017-11-29 11:30:00,32.3,32.41,32.29,32.31,351001.0,26.1339,26.2229,26.1258,26.142,351001.0
2017-11-29 12:00:00,32.31,32.43,32.25,32.34,422465.0,26.142,26.2391,26.0934,26.1662,422465.0
2017-11-29 12:30:00,32.34,32.45,32.34,32.37,317749.0,26.1662,26.2552,26.1662,26.1905,317749.0
2017-11-29 13:00:00,32.37,32.47,32.33,32.45,217718.0,26.1905,26.2714,26.1582,26.2552,217718.0
2017-11-29 13:30:00,32.45,32.54,32.39,32.43,282335.0,26.2552,26.3281,26.2067,26.2391,282335.0
2017-11-29 14:00:00,32.43,32.53,32.37,32.4,261679.0,26.2391,26.32,26.1905,26.2148,261679.0
2017-11-29 14:30:00,32.4,32.41,32.3,32.35,245265.0,26.2148,26.2229,26.1339,26.1743,245265.0
2017-11-29 15:00:00,32.35,32.42,32.34,32.37,358774.0,26.1743,26.231,26.1662,26.1905,358774.0
2017-11-29 15:30:00,32.37,32.51,32.35,32.47,1116356.0,26.1905,26.3038,26.1743,26.2714,1116356.0
2017-11-30 09:30:00,32.58,32.69,32.48,32.64,846772.0,26.3604,26.4494,26.2795,26.409,846772.0
2017-11-30 10:00:00,32.65,32.65,32.54,32.57,516122.0,26.4171,26.4171,26.3281,26.3523,516122.0
2017-11-30 10:30:00,32.57,32.62,32.53,32.58,386773.0,26.3523,26.3928,26.32,26.3604,386773.0
2017-11-30 11:00:00,32.58,32.7,32.55,32.64,399231.0,26.3604,26.4575,26.3362,26.409,399231.0
2017-11-30 11:30:00,32.64,32.66,32.58,32.61,354743.0,26.409,26.4252,26.3604,26.3847,354743.0
2017-11-30 12:00:00,32.61,32.69,32.58,32.65,277427.0,26.3847,26.4494,26.3604,26.4171,277427.0
2017-11-30 12:30:00,32.66,32.78,32.65,32.7,304145.0,26.4252,26.5222,26.4171,26.4575,304145.0
2017-11-30 13:00:00,32.7,32.74,32.6,32.61,296898.0,26.4575,26.4899,26.3766,26.3847,296898.0
2017-11-30 13:30:00,32.63,32.63,32.45,32.46,333803.0,26.4009,26.4009,26.2552,26.2633,333803.0
2017-11-30 14:00:00,32.47,32.53,32.42,32.52,385611.0,26.2714,26.32,26.231,26.3119,385611.0
2017-11-30 14:30:00,32.52,32.54,32.39,32.46,323527.0,26.3119,26.3281,26.2067,26.2633,323527.0
2017-11-30 15:00:00,32.46,32.46,32.37,32.44,469143.0,26.2633,26.2633,26.1905,26.2472,469143.0
2017-11-30 15:30:00,32.44,32.44,32.36,32.4,1923476.0,26.2472,26.2472,26.1824,26.2148,1923476.0
2017-12-01 09:30:00,32.39,32.53,32.28,32.29,293721.0,26.2067,26.32,26.1177,26.1258,293721.0
2017-12-01 10:00:00,32.3,32.31,32.23,32.25,340767.0,26.1339,26.142,26.0772,26.0934,340767.0
2017-12-01 10:30:00,32.25,32.28,32.07,32.07,495547.0,26.0934,26.1177,25.9478,25.9478,495547.0
2017-12-01 11:00:00,32.07,32.09,31.38,31.58,795431.0,25.9478,25.964,25.3895,25.5513,795431.0
2017-12-01 11:30:00,31.58,31.71,31.2,31.66,553536.0,25.5513,25.6565,25.2439,25.6161,553536.0
2017-12-01 12:00:00,31.67,31.85,31.6,31.77,492472.0,25.6242,25.7698,25.5675,25.7051,492472.0
2017-12-01 12:30:00,31.77,31.87,31.71,31.78,240693.0,25.7051,25.786,25.6565,25.7132,240693.0
2017-12-01 13:00:00,31.78,31.83,31.74,31.81,170692.0,25.7132,25.7536,25.6808,25.7374,170692.0
2017-12-01 13:30:00,31.81,31.89,31.77,31.81,174047.0,25.7374,25.8022,25.7051,25.7374,174047.0
2017-12-01 14:00:00,31.82,31.89,31.78,31.81,295635.0,25.7455,25.8022,25.7132,25.7374,295635.0
2017-12-01 14:30:00,31.81,31.82,31.71,31.77,185355.0,25.7374,25.7455,25.6565,25.7051,185355.0
2017-12-01 15:00:00,31.77,31.9,31.72,31.87,492044.0,25.7051,25.8102,25.6646,25.786,492044.0
2017-12-01 15:30:00,31.87,31.9,31.82,31.84,917065.0,25.786,25.8102,25.7455,25.7617,917065.0
2017-12-04 09:30:00,32.08,32.27,32.04,32.18,447046.0,25.9559,26.1096,25.9235,26.0368,447046.0
2017-12-04 10:00:00,32.18,32.27,32.06,32.26,532376.0,26.0368,26.1096,25.9397,26.1015,532376.0
2017-12-04 10:30:00,32.27,32.31,32.14,32.21,457784.0,26.1096,26.142,26.0044,26.0611,457784.0
2017-12-04 11:00:00,32.21,32.3,32.18,32.24,324224.0,26.0611,26.1339,26.0368,26.0853,324224.0
2017-12-04 11:30:00,32.25,32.28,32.17,32.24,260027.0,26.0934,26.1177,26.0287,26.0853,260027.0
2017-12-04 12:00:00,32.25,32.28,32.19,32.24,230652.0,26.0934,26.1177,26.0449,26.0853,230652.0
2017-12-04 12:30:00,32.24,32.35,32.19,32.29,291137.0,26.0853,26.1743,26.0449,26.1258,291137.0
2017-12-04 13:00:00,32.3,32.36,32.28,32.3,180148.0,26.1339,26.1824,26.1177,26.1339,180148.0
2017-12-04 13:30:00,32.3,32.39,32.29,32.38,223743.0,26.1339,26.2067,26.1258,26.1986,223743.0
2017-12-04 14:00:00,32.38,32.4,32.19,32.23,361375.0,26.1986,26.2148,26.0449,26.0772,361375.0
2017-12-04 14:30:00,32.22,32.37,32.17,32.37,332795.0,26.0692,26.1905,26.0287,26.1905,332795.0
2017-12-04 15:00:00,32.36,32.37,32.28,32.29,405818.0,26.1824,26.1905,26.1177,26.1258,405818.0
2017-12-04 15:30:00,32.3,32.34,32.19,32.2,1428482.0,26.1339,26.1662,26.0449,26.053,1428482.0
2017-12-05 09:30:00,32.21,32.3,32.13,32.15,508913.0,26.0611,26.1339,25.9963,26.0125,508913.0
2017-12-05 10:00:00,32.16,32.22,32.08,32.16,335291.0,26.0206,26.0692,25.9559,26.0206,335291.0
2017-12-05 10:30:00,32.15,32.29,32.15,32.28,343948.0,26.0125,26.1258,26.0125,26.1177,343948.0
2017-12-05 11:00:00,32.28,32.39,32.26,32.29,261113.0,26.1177,26.2067,26.1015,26.1258,261113.0
2017-12-05 11:30:00,32.3,32.31,32.2,32.2,252993.0,26.1339,26.142,26.053,26.053,252993.0
2017-12-05 12:00:00,32.2,32.25,32.17,32.19,151765.0,26.053,26.0934,26.0287,26.0449,151765.0
2017-12-05 12:30:00,32.19,32.26,32.19,32.22,155595.0,26.0449,26.1015,26.0449,26.0692,155595.0
2017-12-05 13:00:00,32.23,32.29,32.22,32.28,117897.0,26.0772,26.1258,26.0692,26.1177,117897.0
2017-12-05 13:30:00,32.29,32.3,32.24,32.27,126448.0,26.1258,26.1339,26.0853,26.1096,126448.0
2017-12-05 14:00:00,32.27,32.29,32.24,32.27,228211.0,26.1096,26.1258,26.0853,26.1096,228211.0
2017-12-05 14:30:00,32.27,32.27,32.19,32.25,319176.0,26.1096,26.1096,26.0449,26.0934,319176.0
2017-12-05 15:00:00,32.25,32.27,32.21,32.22,242212.0,26.0934,26.1096,26.0611,26.0692,242212.0
2017-12-05 15:30:00,32.23,32.27,32.2,32.24,762960.0,26.0772,26.1096,26.053,26.0853,762960.0
2017-12-06 09:30:00,32.14,32.23,32.04,32.19,246831.0,26.0044,26.0772,25.9235,26.0449,246831.0
2017-12-06 10:00:00,32.19,32.25,32.06,32.08,194980.0,26.0449,26.0934,25.9397,25.9559,194980.0
2017-12-06 10:30:00,32.08,32.24,32.07,32.23,231597.0,25.9559,26.0853,25.9478,26.0772,231597.0
2017-12-06 11:00:00,32.24,32.24,32.04,32.05,233586.0,26.0853,26.0853,25.9235,25.9316,233586.0
2017-12-06 11:30:00,32.05,32.07,32.01,32.04,195970.0,25.9316,25.9478,25.8992,25.9235,195970.0
2017-12-06 12:00:00,32.04,32.04,31.94,31.94,129028.0,25.9235,25.9235,25.8426,25.8426,129028.0
2017-12-06 12:30:00,31.94,32.0,31.93,31.95,235016.0,25.8426,25.8912,25.8345,25.8507,235016.0
2017-12-06 13:00:00,31.95,31.95,31.82,31.84,169948.0,25.8507,25.8507,25.7455,25.7617,169948.0
2017-12-06 13:30:00,31.85,31.91,31.77,31.79,338388.0,25.7698,25.8183,25.7051,25.7212,338388.0
2017-12-06 14:00:00,31.79,31.86,31.75,31.8,428652.0,25.7212,25.7779,25.6889,25.7293,428652.0
2017-12-06 14:30:00,31.79,31.82,31.68,31.69,409663.0,25.7212,25.7455,25.6322,25.6403,409663.0
2017-12-06 15:00:00,31.7,31.79,31.66,31.76,604448.0,25.6484,25.7212,25.6161,25.697,604448.0
2017-12-06 15:30:00,31.75,31.76,31.64,31.67,1096477.0,25.6889,25.697,25.5999,25.6242,1096477.0
2017-12-07 09:30:00,31.66,31.92,31.62,31.84,227219.0,25.6161,25.8264,25.5837,25.7617,227219.0
2017-12-07 10:00:00,31.84,31.84,31.72,31.81,188347.0,25.7617,25.7617,25.6646,25.7374,188347.0
2017-12-07 10:30:00,31.8,31.87,31.71,31.75,235370.0,25.7293,25.786,25.6565,25.6889,235370.0
2017-12-07 11:00:00,31.75,31.83,31.75,31.81,176201.0,25.6889,25.7536,25.6889,25.7374,176201.0
2017-12-07 11:30:00,31.81,31.9,31.8,31.89,168254.0,25.7374,25.8102,25.7293,25.8022,168254.0
2017-12-07 12:00:00,31.89,31.9,31.84,31.87,123778.0,25.8022,25.8102,25.7617,25.786,123778.0
2017-12-07 12:30:00,31.86,31.91,31.81,31.82,143749.0,25.7779,25.8183,25.7374,25.7455,143749.0
2017-12-07 13:00:00,31.81,31.86,31.8,31.81,180679.0,25.7374,25.7779,25.7293,25.7374,180679.0
2017-12-07 13:30:00,31.82,31.84,31.78,31.82,100371.0,25.7455,25.7617,25.7132,25.7455,100371.0
2017-12-07 14:00:00,31.83,31.83,31.71,31.71,221326.0,25.7536,25.7536,25.6565,25.6565,221326.0
2017-12-07 14:30:00,31.71,31.75,31.66,31.75,229159.0,25.6565,25.6889,25.6161,25.6889,229159.0
2017-12-07 15:00:00,31.75,31.77,31.64,31.7,383730.0,25.6889,25.7051,25.5999,25.6484,383730.0
2017-12-07 15:30:00,31.7,31.75,31.64,31.74,940580.0,25.6484,25.6889,25.5999,25.6808,940580.0
2017-12-08 09:30:00,31.86,32.01,31.79,31.98,295068.0,25.7779,25.8992,25.7212,25.875,295068.0
2017-12-08 10:00:00,31.98,32.14,31.97,32.13,263540.0,25.875,26.0044,25.8669,25.9963,263540.0
2017-12-08 10:30:00,32.14,32.17,32.09,32.17,163533.0,26.0044,26.0287,25.964,26.0287,163533.0
2017-12-08 11:00:00,32.17,32.17,32.09,32.1,188848.0,26.0287,26.0287,25.964,25.9721,188848.0
2017-12-08 11:30:00,32.11,32.16,32.09,32.15,169512.0,25.9802,26.0206,25.964,26.0125,169512.0
2017-12-08 12:00:00,32.15,32.22,32.14,32.22,130598.0,26.0125,26.0692,26.0044,26.0692,130598.0
2017-12-08 12:30:00,32.22,32.24,32.18,32.22,194515.0,26.0692,26.0853,26.0368,26.0692,194515.0
2017-12-08 13:00:00,32.22,32.32,32.21,32.3,215357.0,26.0692,26.1501,26.0611,26.1339,215357.0
2017-12-08 13:30:00,32.31,32.32,32.25,32.3,135721.0,26.142,26.1501,26.0934,26.1339,135721.0
2017-12-08 14:00:00,32.3,32.33,32.19,32.2,200027.0,26.1339,26.1582,26.0449,26.053,200027.0
2017-12-08 14:30:00,32.2,32.26,32.17,32.24,138464.0,26.053,26.1015,26.0287,26.0853,138464.0
2017-12-08 15:00:00,32.24,32.32,32.23,32.3,321396.0,26.0853,26.1501,26.0772,26.1339,321396.0
2017-12-08 15:30:00,32.3,32.37,32.29,32.36,920995.0,26.1339,26.1905,26.1258,26.1824,920995.0
2017-12-11 09:30:00,32.4,32.68,32.4,32.64,565436.0,26.2148,26.4413,26.2148,26.409,565436.0
2017-12-11 10:00:00,32.64,32.75,32.62,32.68,298816.0,26.409,26.498,26.3928,26.4413,298816.0
2017-12-11 10:30:00,32.68,32.68,32.53,32.58,247640.0,26.4413,26.4413,26.32,26.3604,247640.0
2017-12-11 11:00:00,32.58,32.66,32.56,32.64,270628.0,26.3604,26.4252,26.3442,26.409,270628.0
2017-12-11 11:30:00,32.64,32.74,32.63,32.64,300828.0,26.409,26.4899,26.4009,26.409,300828.0
2017-12-11 12:00:00,32.64,32.67,32.58,32.58,243136.0,26.409,26.4332,26.3604,26.3604,243136.0
2017-12-11 12:30:00,32.59,32.62,32.55,32.57,200064.0,26.3685,26.3928,26.3362,26.3523,200064.0
2017-12-11 13:00:00,32.57,32.62,32.55,32.57,154722.0,26.3523,26.3928,26.3362,26.3523,154722.0
2017-12-11 13:30:00,32.57,32.58,32.49,32.55,260546.0,26.3523,26.3604,26.2876,26.3362,260546.0
2017-12-11 14:00:00,32.55,32.58,32.47,32.48,210496.0,26.3362,26.3604,26.2714,26.2795,210496.0
2017-12-11 14:30:00,32.48,32.56,32.47,32.54,204296.0,26.2795,26.3442,26.2714,26.3281,204296.0
2017-12-11 15:00:00,32.54,32.57,32.49,32.5,332604.0,26.3281,26.3523,26.2876,26.2957,332604.0
2017-12-11 15:30:00,32.5,32.59,32.49,32.57,805666.0,26.2957,26.3685,26.2876,26.3523,805666.0
2017-12-12 09:30:00,32.48,32.64,32.36,32.38,417423.0,26.2795,26.409,26.1824,26.1986,417423.0
2017-12-12 10:00:00,32.39,32.55,32.39,32.52,244994.0,26.2067,26.3362,26.2067,26.3119,244994.0
2017-12-12 10:30:00,32.52,32.63,32.48,32.61,249539.0,26.3119,26.4009,26.2795,26.3847,249539.0
2017-12-12 11:00:00,32.62,32.69,32.61,32.67,344016.0,26.3928,26.4494,26.3847,26.4332,344016.0
2017-12-12 11:30:00,32.68,32.77,32.68,32.7,341604.0,26.4413,26.5142,26.4413,26.4575,341604.0
2017-12-12 12:00:00,32.69,32.74,32.65,32.66,216414.0,26.4494,26.4899,26.4171,26.4252,216414.0
2017-12-12 12:30:00,32.66,32.77,32.66,32.75,149259.0,26.4252,26.5142,26.4252,26.498,149259.0
2017-12-12 13:00:00,32.75,32.8,32.71,32.79,217874.0,26.498,26.5384,26.4656,26.5303,217874.0
2017-12-12 13:30:00,32.78,32.8,32.75,32.79,205609.0,26.5222,26.5384,26.498,26.5303,205609.0
2017-12-12 14:00:00,32.79,32.82,32.75,32.79,221274.0,26.5303,26.5546,26.498,26.5303,221274.0
2017-12-12 14:30:00,32.79,32.8,32.75,32.79,158939.0,26.5303,26.5384,26.498,26.5303,158939.0
2017-12-12 15:00:00,32.78,32.78,32.71,32.73,193518.0,26.5222,26.5222,26.4656,26.4818,193518.0
2017-12-12 15:30:00,32.73,32.75,32.64,32.65,742455.0,26.4818,26.498,26.409,26.4171,742455.0
2017-12-13 09:30:00,32.61,32.64,32.38,32.4,375611.0,26.3847,26.409,26.1986,26.2148,375611.0
2017-12-13 10:00:00,32.4,32.43,32.32,32.35,366840.0,26.2148,26.2391,26.1501,26.1743,366840.0
2017-12-13 10:30:00,32.35,32.57,32.32,32.55,269968.0,26.1743,26.3523,26.1501,26.3362,269968.0
2017-12-13 11:00:00,32.54,32.6,32.52,32.53,203388.0,26.3281,26.3766,26.3119,26.32,203388.0
2017-12-13 11:30:00,32.54,32.62,32.53,32.61,185492.0,26.3281,26.3928,26.32,26.3847,185492.0
2017-12-13 12:00:00,32.6,32.61,32.52,32.55,148453.0,26.3766,26.3847,26.3119,26.3362,148453.0
2017-12-13 12:30:00,32.55,32.56,32.49,32.54,125127.0,26.3362,26.3442,26.2876,26.3281,125127.0
2017-12-13 13:00:00,32.53,32.56,32.41,32.44,193679.0,26.32,26.3442,26.2229,26.2472,193679.0
2017-12-13 13:30:00,32.43,32.44,32.38,32.43,207650.0,26.2391,26.2472,26.1986,26.2391,207650.0
2017-12-13 14:00:00,32.44,32.5,32.37,32.38,218153.0,26.2472,26.2957,26.1905,26.1986,218153.0
2017-12-13 14:30:00,32.38,32.47,32.38,32.45,285352.0,26.1986,26.2714,26.1986,26.2552,285352.0
2017-12-13 15:00:00,32.46,32.46,32.36,32.38,398050.0,26.2633,26.2633,26.1824,26.1986,398050.0
2017-12-13 15:30:00,32.38,32.39,32.29,32.3,835542.0,26.1986,26.2067,26.1258,26.1339,835542.0
2017-12-14 09:30:00,32.25,32.37,32.15,32.27,249765.0,26.0934,26.1905,26.0125,26.1096,249765.0
2017-12-14 10:00:00,32.27,32.28,32.01,32.07,404722.0,26.1096,26.1177,25.8992,25.9478,404722.0
2017-12-14 10:30:00,32.08,32.17,32.04,32.11,331437.0,25.9559,26.0287,25.9235,25.9802,331437.0
2017-12-14 11:00:00,32.11,32.14,32.03,32.14,270322.0,25.9802,26.0044,25.9154,26.0044,270322.0
2017-12-14 11:30:00,32.14,32.18,32.12,32.15,197428.0,26.0044,26.0368,25.9882,26.0125,197428.0
2017-12-14 12:00:00,32.15,32.2,32.11,32.15,441220.0,26.0125,26.053,25.9802,26.0125,441220.0
2017-12-14 12:30:00,32.16,32.18,32.14,32.15,386992.0,26.0206,26.0368,26.0044,26.0125,386992.0
2017-12-14 13:00:00,32.15,32.18,32.09,32.11,660916.0,26.0125,26.0368,25.964,25.9802,660916.0
2017-12-14 13:30:00,32.11,32.11,32.02,32.04,183654.0,25.9802,25.9802,25.9073,25.9235,183654.0
2017-12-14 14:00:00,32.04,32.11,31.97,31.97,218753.0,25.9235,25.9802,25.8669,25.8669,218753.0
2017-12-14 14:30:00,31.97,32.05,31.95,32.05,212358.0,25.8669,25.9316,25.8507,25.9316,212358.0
2017-12-14 15:00:00,32.05,32.05,31.86,31.91,470145.0,25.9316,25.9316,25.7779,25.8183,470145.0
2017-12-14 15:30:00,31.91,31.98,31.81,31.82,1236993.0,25.8183,25.875,25.7374,25.7455,1236993.0
2017-12-15 09:30:00,31.99,32.02,31.81,31.87,1268769.0,25.8831,25.9073,25.7374,25.786,1268769.0
2017-12-15 10:00:00,31.87,32.01,31.85,31.98,586469.0,25.786,25.8992,25.7698,25.875,586469.0
2017-12-15 10:30:00,31.97,31.98,31.92,31.93,222699.0,25.8669,25.875,25.8264,25.8345,222699.0
2017-12-15 11:00:00,31.94,32.02,31.93,32.01,253796.0,25.8426,25.9073,25.8345,25.8992,253796.0
2017-12-15 11:30:00,32.0,32.04,31.95,31.97,290404.0,25.8912,25.9235,25.8507,25.8669,290404.0
2017-12-15 12:00:00,31.97,32.0,31.96,32.0,170813.0,25.8669,25.8912,25.8588,25.8912,170813.0
2017-12-15 12:30:00,32.0,32.04,31.99,32.04,249623.0,25.8912,25.9235,25.8831,25.9235,249623.0
2017-12-15 13:00:00,32.03,32.05,32.01,32.05,196482.0,25.9154,25.9316,25.8992,25.9316,196482.0
2017-12-15 13:30:00,32.05,32.07,32.03,32.06,235944.0,25.9316,25.9478,25.9154,25.9397,235944.0
2017-12-15 14:00:00,32.06,32.1,32.04,32.05,362930.0,25.9397,25.9721,25.9235,25.9316,362930.0
2017-12-15 14:30:00,32.05,32.09,32.03,32.07,299935.0,25.9316,25.964,25.9154,25.9478,299935.0
2017-12-15 15:00:00,32.07,32.1,32.02,32.02,432633.0,25.9478,25.9721,25.9073,25.9073,432633.0
2017-12-15 15:30:00,32.02,32.09,31.98,32.05,1788026.0,25.9073,25.964,25.875,25.9316,1788026.0
2017-12-18 09:30:00,32.27,32.45,32.2,32.38,448712.0,26.1096,26.2552,26.053,26.1986,448712.0
2017-12-18 10:00:00,32.39,32.43,32.3,32.31,289637.0,26.2067,26.2391,26.1339,26.142,289637.0
2017-12-18 10:30:00,32.32,32.36,32.26,32.34,216876.0,26.1501,26.1824,26.1015,26.1662,216876.0
2017-12-18 11:00:00,32.34,32.36,32.27,32.34,194102.0,26.1662,26.1824,26.1096,26.1662,194102.0
2017-12-18 11:30:00,32.34,32.37,32.3,32.33,258768.0,26.1662,26.1905,26.1339,26.1582,258768.0
2017-12-18 12:00:00,32.34,32.4,32.31,32.39,155925.0,26.1662,26.2148,26.142,26.2067,155925.0
2017-12-18 12:30:00,32.38,32.41,32.32,32.33,130453.0,26.1986,26.2229,26.1501,26.1582,130453.0
2017-12-18 13:00:00,32.33,32.39,32.31,32.34,209116.0,26.1582,26.2067,26.142,26.1662,209116.0
2017-12-18 13:30:00,32.33,32.36,32.32,32.32,141790.0,26.1582,26.1824,26.1501,26.1501,141790.0
2017-12-18 14:00:00,32.33,32.35,32.28,32.32,197212.0,26.1582,26.1743,26.1177,26.1501,197212.0
2017-12-18 14:30:00,32.32,32.4,32.32,32.39,136861.0,26.1501,26.2148,26.1501,26.2067,136861.0
2017-12-18 15:00:00,32.39,32.4,32.35,32.36,205448.0,26.2067,26.2148,26.1743,26.1824,205448.0
2017-12-18 15:30:00,32.35,32.37,32.31,32.33,903109.0,26.1743,26.1905,26.142,26.1582,903109.0
2017-12-19 09:30:00,32.38,32.4,32.24,32.32,343082.0,26.1986,26.2148,26.0853,26.1501,343082.0
2017-12-19 10:00:00,32.32,32.4,32.29,32.34,226697.0,26.1501,26.2148,26.1258,26.1662,226697.0
2017-12-19 10:30:00,32.35,32.47,32.34,32.46,172937.0,26.1743,26.2714,26.1662,26.2633,172937.0
2017-12-19 11:00:00,32.46,32.5,32.38,32.38,202006.0,26.2633,26.2957,26.1986,26.1986,202006.0
2017-12-19 11:30:00,32.38,32.39,32.34,32.35,181473.0,26.1986,26.2067,26.1662,26.1743,181473.0
2017-12-19 12:00:00,32.34,32.39,32.33,32.34,163423.0,26.1662,26.2067,26.1582,26.1662,163423.0
2017-12-19 12:30:00,32.35,32.35,32.27,32.34,180643.0,26.1743,26.1743,26.1096,26.1662,180643.0
2017-12-19 13:00:00,32.35,32.35,32.27,32.29,169598.0,26.1743,26.1743,26.1096,26.1258,169598.0
2017-12-19 13:30:00,32.29,32.36,32.27,32.35,124870.0,26.1258,26.1824,26.1096,26.1743,124870.0
2017-12-19 14:00:00,32.36,32.37,32.33,32.36,148829.0,26.1824,26.1905,26.1582,26.1824,148829.0
2017-12-19 14:30:00,32.37,32.37,32.31,32.31,122999.0,26.1905,26.1905,26.142,26.142,122999.0
2017-12-19 15:00:00,32.31,32.33,32.25,32.3,218818.0,26.142,26.1582,26.0934,26.1339,218818.0
2017-12-19 15:30:00,32.31,32.35,32.26,32.27,775406.0,26.142,26.1743,26.1015,26.1096,775406.0
2017-12-20 09:30:00,32.39,32.47,32.24,32.35,340924.0,26.2067,26.2714,26.0853,26.1743,340924.0
2017-12-20 10:00:00,32.36,32.4,32.29,32.31,160916.0,26.1824,26.2148,26.1258,26.142,160916.0
2017-12-20 10:30:00,32.31,32.34,32.22,32.27,134326.0,26.142,26.1662,26.0692,26.1096,134326.0
2017-12-20 11:00:00,32.27,32.36,32.26,32.36,129150.0,26.1096,26.1824,26.1015,26.1824,129150.0
2017-12-20 11:30:00,32.36,32.39,32.33,32.34,124130.0,26.1824,26.2067,26.1582,26.1662,124130.0
2017-12-20 12:00:00,32.34,32.34,32.28,32.32,121504.0,26.1662,26.1662,26.1177,26.1501,121504.0
2017-12-20 12:30:00,32.31,32.32,32.24,32.3,122104.0,26.142,26.1501,26.0853,26.1339,122104.0
2017-12-20 13:00:00,32.3,32.33,32.28,32.3,106103.0,26.1339,26.1582,26.1177,26.1339,106103.0
2017-12-20 13:30:00,32.3,32.37,32.29,32.33,152354.0,26.1339,26.1905,26.1258,26.1582,152354.0
2017-12-20 14:00:00,32.34,32.38,32.33,32.37,156612.0,26.1662,26.1986,26.1582,26.1905,156612.0
2017-12-20 14:30:00,32.38,32.41,32.37,32.39,97273.0,26.1986,26.2229,26.1905,26.2067,97273.0
2017-12-20 15:00:00,32.39,32.44,32.38,32.39,162695.0,26.2067,26.2472,26.1986,26.2067,162695.0
2017-12-20 15:30:00,32.4,32.43,32.37,32.41,440835.0,26.2148,26.2391,26.1905,26.2229,440835.0
2017-12-21 09:30:00,32.62,32.67,32.33,32.33,410073.0,26.3928,26.4332,26.1582,26.1582,410073.0
2017-12-21 10:00:00,32.34,32.43,32.33,32.41,164412.0,26.1662,26.2391,26.1582,26.2229,164412.0
2017-12-21 10:30:00,32.42,32.47,32.39,32.43,211317.0,26.231,26.2714,26.2067,26.2391,211317.0
2017-12-21 11:00:00,32.43,32.48,32.4,32.44,98529.0,26.2391,26.2795,26.2148,26.2472,98529.0
2017-12-21 11:30:00,32.44,32.48,32.41,32.47,96332.0,26.2472,26.2795,26.2229,26.2714,96332.0
2017-12-21 12:00:00,32.47,32.49,32.43,32.49,70064.0,26.2714,26.2876,26.2391,26.2876,70064.0
2017-12-21 12:30:00,32.49,32.49,32.39,32.43,106548.0,26.2876,26.2876,26.2067,26.2391,106548.0
2017-12-21 13:00:00,32.43,32.46,32.4,32.41,91092.0,26.2391,26.2633,26.2148,26.2229,91092.0
2017-12-21 13:30:00,32.41,32.44,32.39,32.41,164563.0,26.2229,26.2472,26.2067,26.2229,164563.0
2017-12-21 14:00:00,32.41,32.44,32.4,32.44,108470.0,26.2229,26.2472,26.2148,26.2472,108470.0
2017-12-21 14:30:00,32.44,32.46,32.4,32.41,137885.0,26.2472,26.2633,26.2148,26.2229,137885.0
2017-12-21 15:00:00,32.41,32.42,32.37,32.4,239350.0,26.2229,26.231,26.1905,26.2148,239350.0
2017-12-21 15:30:00,32.41,32.41,32.29,32.3,542023.0,26.2229,26.2229,26.1258,26.1339,542023.0
2017-12-22 09:30:00,32.36,32.44,32.31,32.41,192602.0,26.1824,26.2472,26.142,26.2229,192602.0
2017-12-22 10:00:00,32.4,32.46,32.33,32.38,144175.0,26.2148,26.2633,26.1582,26.1986,144175.0
2017-12-22 10:30:00,32.38,32.41,32.34,32.4,121675.0,26.1986,26.2229,26.1662,26.2148,121675.0
2017-12-22 11:00:00,32.41,32.41,32.32,32.34,132165.0,26.2229,26.2229,26.1501,26.1662,132165.0
2017-12-22 11:30:00,32.34,32.37,32.29,32.36,126168.0,26.1662,26.1905,26.1258,26.1824,126168.0
2017-12-22 12:00:00,32.37,32.37,32.32,32.37,83711.0,26.1905,26.1905,26.1501,26.1905,83711.0
2017-12-22 12:30:00,32.37,32.38,32.33,32.34,122378.0,26.1905,26.1986,26.1582,26.1662,122378.0
2017-12-22 13:00:00,32.35,32.41,32.34,32.38,88133.0,26.1743,26.2229,26.1662,26.1986,88133.0
2017-12-22 13:30:00,32.37,32.42,32.37,32.38,73863.0,26.1905,26.231,26.1905,26.1986,73863.0
2017-12-22 14:00:00,32.37,32.4,32.35,32.4,87094.0,26.1905,26.2148,26.1743,26.2148,87094.0
2017-12-22 14:30:00,32.4,32.4,32.35,32.36,87619.0,26.2148,26.2148,26.1743,26.1824,87619.0
2017-12-22 15:00:00,32.37,32.39,32.34,32.36,115372.0,26.1905,26.2067,26.1662,26.1824,115372.0
2017-12-22 15:30:00,32.36,32.39,32.34,32.38,355333.0,26.1824,26.2067,26.1662,26.1986,355333.0
2017-12-26 09:30:00,32.33,32.37,32.25,32.36,218210.0,26.1582,26.1905,26.0934,26.1824,218210.0
2017-12-26 10:00:00,32.36,32.38,32.31,32.35,100023.0,26.1824,26.1986,26.142,26.1743,100023.0
2017-12-26 10:30:00,32.36,32.37,32.31,32.31,97423.0,26.1824,26.1905,26.142,26.142,97423.0
2017-12-26 11:00:00,32.31,32.36,32.29,32.36,103405.0,26.142,26.1824,26.1258,26.1824,103405.0
2017-12-26 11:30:00,32.36,32.38,32.33,32.36,87954.0,26.1824,26.1986,26.1582,26.1824,87954.0
2017-12-26 12:00:00,32.36,32.38,32.35,32.36,71795.0,26.1824,26.1986,26.1743,26.1824,71795.0
2017-12-26 12:30:00,32.36,32.39,32.34,32.38,93395.0,26.1824,26.2067,26.1662,26.1986,93395.0
2017-12-26 13:00:00,32.38,32.39,32.37,32.38,57346.0,26.1986,26.2067,26.1905,26.1986,57346.0
2017-12-26 13:30:00,32.38,32.39,32.34,32.35,76363.0,26.1986,26.2067,26.1662,26.1743,76363.0
2017-12-26 14:00:00,32.36,32.37,32.35,32.37,91708.0,26.1824,26.1905,26.1743,26.1905,91708.0
2017-12-26 14:30:00,32.38,32.4,32.37,32.39,82901.0,26.1986,26.2148,26.1905,26.2067,82901.0
2017-12-26 15:00:00,32.38,32.4,32.38,32.4,69171.0,26.1986,26.2148,26.1986,26.2148,69171.0
2017-12-26 15:30:00,32.4,32.4,32.34,32.39,479394.0,26.2148,26.2148,26.1662,26.2067,479394.0
2017-12-27 09:30:00,32.4,32.46,32.34,32.36,173708.0,26.2148,26.2633,26.1662,26.1824,173708.0
2017-12-27 10:00:00,32.36,32.36,32.27,32.27,86299.0,26.1824,26.1824,26.1096,26.1096,86299.0
2017-12-27 10:30:00,32.27,32.38,32.27,32.38,72600.0,26.1096,26.1986,26.1096,26.1986,72600.0
2017-12-27 11:00:00,32.38,32.4,32.33,32.34,76562.0,26.1986,26.2148,26.1582,26.1662,76562.0
2017-12-27 11:30:00,32.34,32.35,32.3,32.3,75637.0,26.1662,26.1743,26.1339,26.1339,75637.0
2017-12-27 12:00:00,32.3,32.31,32.26,32.27,64974.0,26.1339,26.142,26.1015,26.1096,64974.0
2017-12-27 12:30:00,32.27,32.29,32.23,32.23,70188.0,26.1096,26.1258,26.0772,26.0772,70188.0
2017-12-27 13:00:00,32.23,32.28,32.21,32.27,62094.0,26.0772,26.1177,26.0611,26.1096,62094.0
2017-12-27 13:30:00,32.27,32.33,32.26,32.31,66830.0,26.1096,26.1582,26.1015,26.142,66830.0
2017-12-27 14:00:00,32.31,32.31,32.26,32.3,81814.0,26.142,26.142,26.1015,26.1339,81814.0
2017-12-27 14:30:00,32.3,32.31,32.28,32.3,47366.0,26.1339,26.142,26.1177,26.1339,47366.0
2017-12-27 15:00:00,32.3,32.33,32.29,32.3,86920.0,26.1339,26.1582,26.1258,26.1339,86920.0
2017-12-27 15:30:00,32.31,32.35,32.3,32.35,256058.0,26.142,26.1743,26.1339,26.1743,256058.0
2017-12-28 09:30:00,32.46,32.53,32.32,32.34,199018.0,26.2633,26.32,26.1501,26.1662,199018.0
2017-12-28 10:00:00,32.34,32.36,32.27,32.29,102625.0,26.1662,26.1824,26.1096,26.1258,102625.0
2017-12-28 10:30:00,32.29,32.35,32.28,32.3,216704.0,26.1258,26.1743,26.1177,26.1339,216704.0
2017-12-28 11:00:00,32.31,32.32,32.26,32.26,87284.0,26.142,26.1501,26.1015,26.1015,87284.0
2017-12-28 11:30:00,32.27,32.33,32.25,32.29,73710.0,26.1096,26.1582,26.0934,26.1258,73710.0
2017-12-28 12:00:00,32.3,32.32,32.28,32.31,66618.0,26.1339,26.1501,26.1177,26.142,66618.0
2017-12-28 12:30:00,32.31,32.32,32.29,32.29,52969.0,26.142,26.1501,26.1258,26.1258,52969.0
2017-12-28 13:00:00,32.29,32.31,32.28,32.3,48284.0,26.1258,26.142,26.1177,26.1339,48284.0
2017-12-28 13:30:00,32.3,32.3,32.26,32.26,48856.0,26.1339,26.1339,26.1015,26.1015,48856.0
2017-12-28 14:00:00,32.27,32.27,32.24,32.25,65104.0,26.1096,26.1096,26.0853,26.0934,65104.0
2017-12-28 14:30:00,32.25,32.3,32.23,32.29,90333.0,26.0934,26.1339,26.0772,26.1258,90333.0
2017-12-28 15:00:00,32.3,32.31,32.25,32.25,88206.0,26.1339,26.142,26.0934,26.0934,88206.0
2017-12-28 15:30:00,32.26,32.32,32.25,32.29,684276.0,26.1015,26.1501,26.0934,26.1258,684276.0
2017-12-29 09:30:00,32.35,32.39,32.25,32.26,144601.0,26.1743,26.2067,26.0934,26.1015,144601.0
2017-12-29 10:00:00,32.25,32.26,32.19,32.19,138283.0,26.0934,26.1015,26.0449,26.0449,138283.0
2017-12-29 10:30:00,32.19,32.21,32.13,32.21,116780.0,26.0449,26.0611,25.9963,26.0611,116780.0
2017-12-29 11:00:00,32.21,32.22,32.16,32.17,94827.0,26.0611,26.0692,26.0206,26.0287,94827.0
2017-12-29 11:30:00,32.17,32.22,32.16,32.21,67415.0,26.0287,26.0692,26.0206,26.0611,67415.0
2017-12-29 12:00:00,32.22,32.24,32.2,32.2,78030.0,26.0692,26.0853,26.053,26.053,78030.0
2017-12-29 12:30:00,32.2,32.23,32.19,32.21,81520.0,26.053,26.0772,26.0449,26.0611,81520.0
2017-12-29 13:00:00,32.21,32.22,32.2,32.21,53922.0,26.0611,26.0692,26.053,26.0611,53922.0
2017-12-29 13:30:00,32.21,32.21,32.13,32.15,108338.0,26.0611,26.0611,25.9963,26.0125,108338.0
2017-12-29 14:00:00,32.15,32.2,32.13,32.19,159880.0,26.0125,26.053,25.9963,26.0449,159880.0
2017-12-29 14:30:00,32.19,32.2,32.16,32.18,111496.0,26.0449,26.053,26.0206,26.0368,111496.0
2017-12-29 15:00:00,32.17,32.21,32.16,32.18,233330.0,26.0287,26.0611,26.0206,26.0368,233330.0
2017-12-29 15:30:00,32.18,32.19,31.98,32.0,845149.0,26.0368,26.0449,25.875,25.8912,845149.0
2018-01-02 09:30:00,32.32,32.7,32.22,32.62,884549.0,26.1501,26.4575,26.0692,26.3928,884549.0
2018-01-02 10:00:00,32.63,32.69,32.59,32.66,445997.0,26.4009,26.4494,26.3685,26.4252,445997.0
2018-01-02 10:30:00,32.66,32.7,32.46,32.48,382052.0,26.4252,26.4575,26.2633,26.2795,382052.0
2018-01-02 11:00:00,32.47,32.61,32.46,32.51,285536.0,26.2714,26.3847,26.2633,26.3038,285536.0
2018-01-02 11:30:00,32.51,32.55,32.46,32.52,295485.0,26.3038,26.3362,26.2633,26.3119,295485.0
2018-01-02 12:00:00,32.52,32.61,32.51,32.53,335450.0,26.3119,26.3847,26.3038,26.32,335450.0
2018-01-02 12:30:00,32.54,32.56,32.5,32.53,305376.0,26.3281,26.3442,26.2957,26.32,305376.0
2018-01-02 13:00:00,32.52,32.57,32.49,32.5,361241.0,26.3119,26.3523,26.2876,26.2957,361241.0
2018-01-02 13:30:00,32.51,32.52,32.42,32.45,216220.0,26.3038,26.3119,26.231,26.2552,216220.0
2018-01-02 14:00:00,32.45,32.51,32.44,32.45,286270.0,26.2552,26.3038,26.2472,26.2552,286270.0
2018-01-02 14:30:00,32.45,32.54,32.45,32.51,367484.0,26.2552,26.3281,26.2552,26.3038,367484.0
2018-01-02 15:00:00,32.51,32.57,32.49,32.55,386513.0,26.3038,26.3523,26.2876,26.3362,386513.0
2018-01-02 15:30:00,32.55,32.64,32.51,32.62,673992.0,26.3362,26.409,26.3038,26.3928,673992.0
2018-01-03 09:30:00,32.56,32.78,32.56,32.78,380465.0,26.3442,26.5222,26.3442,26.5222,380465.0
2018-01-03 10:00:00,32.78,32.93,32.78,32.93,362834.0,26.5222,26.6436,26.5222,26.6436,362834.0
2018-01-03 10:30:00,32.93,32.99,32.9,32.93,274659.0,26.6436,26.6922,26.6193,26.6436,274659.0
2018-01-03 11:00:00,32.93,32.95,32.89,32.91,182537.0,26.6436,26.6598,26.6113,26.6274,182537.0
2018-01-03 11:30:00,32.91,33.02,32.85,32.98,382615.0,26.6274,26.7164,26.5789,26.6841,382615.0
2018-01-03 12:00:00,32.98,33.0,32.93,32.95,310969.0,26.6841,26.7003,26.6436,26.6598,310969.0
2018-01-03 12:30:00,32.95,33.09,32.95,33.06,309609.0,26.6598,26.7731,26.6598,26.7488,309609.0
2018-01-03 13:00:00,33.05,33.11,33.02,33.06,171017.0,26.7407,26.7893,26.7164,26.7488,171017.0
2018-01-03 13:30:00,33.05,33.2,33.05,33.15,348438.0,26.7407,26.8621,26.7407,26.8216,348438.0
2018-01-03 14:00:00,33.15,33.25,33.1,33.25,242913.0,26.8216,26.9025,26.7812,26.9025,242913.0
2018-01-03 14:30:00,33.25,33.31,33.21,33.31,344090.0,26.9025,26.9511,26.8702,26.9511,344090.0
2018-01-03 15:00:00,33.3,33.41,33.29,33.39,482369.0,26.943,27.032,26.9349,27.0158,482369.0
2018-01-03 15:30:00,33.39,33.44,33.37,33.42,1094032.0,27.0158,27.0563,26.9996,27.0401,1094032.0
2018-01-04 09:30:00,33.54,33.63,33.42,33.56,578762.0,27.1372,27.21,27.0401,27.1533,578762.0
2018-01-04 10:00:00,33.56,33.73,33.55,33.72,290916.0,27.1533,27.2909,27.1453,27.2828,290916.0
2018-01-04 10:30:00,33.73,33.75,33.6,33.62,298876.0,27.2909,27.3071,27.1857,27.2019,298876.0
2018-01-04 11:00:00,33.63,33.69,33.6,33.66,244093.0,27.21,27.2585,27.1857,27.2343,244093.0
2018-01-04 11:30:00,33.66,33.75,33.6,33.73,355561.0,27.2343,27.3071,27.1857,27.2909,355561.0
2018-01-04 12:00:00,33.74,33.75,33.61,33.61,236929.0,27.299,27.3071,27.1938,27.1938,236929.0
2018-01-04 12:30:00,33.62,33.63,33.53,33.59,228121.0,27.2019,27.21,27.1291,27.1776,228121.0
2018-01-04 13:00:00,33.59,33.66,33.58,33.64,230248.0,27.1776,27.2343,27.1695,27.2181,230248.0
2018-01-04 13:30:00,33.65,33.7,33.64,33.68,264580.0,27.2262,27.2666,27.2181,27.2504,264580.0
2018-01-04 14:00:00,33.68,33.7,33.64,33.68,249208.0,27.2504,27.2666,27.2181,27.2504,249208.0
2018-01-04 14:30:00,33.68,33.72,33.66,33.68,323629.0,27.2504,27.2828,27.2343,27.2504,323629.0
2018-01-04 15:00:00,33.68,33.74,33.6,33.65,537439.0,27.2504,27.299,27.1857,27.2262,537439.0
2018-01-04 15:30:00,33.65,33.78,33.64,33.76,1345031.0,27.2262,27.3313,27.2181,27.3152,1345031.0
2018-01-05 09:30:00,33.81,33.89,33.67,33.68,612023.0,27.3556,27.4203,27.2423,27.2504,612023.0
2018-01-05 10:00:00,33.68,33.74,33.65,33.7,298563.0,27.2504,27.299,27.2262,27.2666,298563.0
2018-01-05 10:30:00,33.7,33.74,33.54,33.57,753751.0,27.2666,27.299,27.1372,27.1614,753751.0
2018-01-05 11:00:00,33.57,33.69,33.51,33.64,398398.0,27.1614,27.2585,27.1129,27.2181,398398.0
2018-01-05 11:30:00,33.63,33.83,33.62,33.83,376165.0,27.21,27.3718,27.2019,27.3718,376165.0
2018-01-05 12:00:00,33.83,33.85,33.75,33.76,244762.0,27.3718,27.388,27.3071,27.3152,244762.0
2018-01-05 12:30:00,33.76,33.81,33.71,33.76,185072.0,27.3152,27.3556,27.2747,27.3152,185072.0
2018-01-05 13:00:00,33.76,33.77,33.65,33.66,142958.0,27.3152,27.3233,27.2262,27.2343,142958.0
2018-01-05 13:30:00,33.66,33.69,33.57,33.61,325503.0,27.2343,27.2585,27.1614,27.1938,325503.0
2018-01-05 14:00:00,33.6,33.73,33.6,33.73,174229.0,27.1857,27.2909,27.1857,27.2909,174229.0
2018-01-05 14:30:00,33.73,33.74,33.54,33.54,389049.0,27.2909,27.299,27.1372,27.1372,389049.0
2018-01-05 15:00:00,33.55,33.61,33.51,33.61,400426.0,27.1453,27.1938,27.1129,27.1938,400426.0
2018-01-05 15:30:00,33.61,33.66,33.59,33.63,743988.0,27.1938,27.2343,27.1776,27.21,743988.0
2018-01-08 09:30:00,33.64,33.7,33.42,33.44,503182.0,27.2181,27.2666,27.0401,27.0563,503182.0
2018-01-08 10:00:00,33.45,33.52,33.43,33.45,396048.0,27.0643,27.121,27.0482,27.0643,396048.0
2018-01-08 10:30:00,33.45,33.52,33.43,33.52,295648.0,27.0643,27.121,27.0482,27.121,295648.0
2018-01-08 11:00:00,33.52,33.53,33.46,33.48,349993.0,27.121,27.1291,27.0724,27.0886,349993.0
2018-01-08 11:30:00,33.49,33.52,33.48,33.5,250904.0,27.0967,27.121,27.0886,27.1048,250904.0
2018-01-08 12:00:00,33.5,33.57,33.48,33.55,246951.0,27.1048,27.1614,27.0886,27.1453,246951.0
2018-01-08 12:30:00,33.55,33.62,33.54,33.61,365026.0,27.1453,27.2019,27.1372,27.1938,365026.0
2018-01-08 13:00:00,33.61,33.67,33.59,33.67,303621.0,27.1938,27.2423,27.1776,27.2423,303621.0
2018-01-08 13:30:00,33.66,33.67,33.6,33.62,249330.0,27.2343,27.2423,27.1857,27.2019,249330.0
2018-01-08 14:00:00,33.62,33.67,33.61,33.66,270966.0,27.2019,27.2423,27.1938,27.2343,270966.0
2018-01-08 14:30:00,33.66,33.75,33.65,33.73,200174.0,27.2343,27.3071,27.2262,27.2909,200174.0
2018-01-08 15:00:00,33.73,33.8,33.71,33.77,223949.0,27.2909,27.3475,27.2747,27.3233,223949.0
2018-01-08 15:30:00,33.76,33.79,33.72,33.76,568618.0,27.3152,27.3394,27.2828,27.3152,568618.0
2018-01-09 09:30:00,33.76,33.83,33.66,33.74,387119.0,27.3152,27.3718,27.2343,27.299,387119.0
2018-01-09 10:00:00,33.75,33.75,33.68,33.72,243645.0,27.3071,27.3071,27.2504,27.2828,243645.0
2018-01-09 10:30:00,33.72,33.74,33.66,33.73,266339.0,27.2828,27.299,27.2343,27.2909,266339.0
2018-01-09 11:00:00,33.74,33.93,33.73,33.91,297689.0,27.299,27.4527,27.2909,27.4365,297689.0
2018-01-09 11:30:00,33.91,33.93,33.76,33.8,211185.0,27.4365,27.4527,27.3152,27.3475,211185.0
2018-01-09 12:00:00,33.8,33.84,33.77,33.77,158646.0,27.3475,27.3799,27.3233,27.3233,158646.0
2018-01-09 12:30:00,33.78,33.82,33.75,33.79,220734.0,27.3313,27.3637,27.3071,27.3394,220734.0
2018-01-09 13:00:00,33.79,33.91,33.78,33.84,426536.0,27.3394,27.4365,27.3313,27.3799,426536.0
2018-01-09 13:30:00,33.85,33.89,33.83,33.84,200237.0,27.388,27.4203,27.3718,27.3799,200237.0
2018-01-09 14:00:00,33.84,33.88,33.77,33.77,201835.0,27.3799,27.4123,27.3233,27.3233,201835.0
2018-01-09 14:30:00,33.77,33.86,33.76,33.83,267045.0,27.3233,27.3961,27.3152,27.3718,267045.0
2018-01-09 15:00:00,33.83,33.85,33.77,33.77,272443.0,27.3718,27.388,27.3233,27.3233,272443.0
2018-01-09 15:30:00,33.78,33.78,33.65,33.67,926523.0,27.3313,27.3313,27.2262,27.2423,926523.0
2018-01-10 09:30:00,33.53,33.68,33.48,33.59,261539.0,27.1291,27.2504,27.0886,27.1776,261539.0
2018-01-10 10:00:00,33.59,33.64,33.53,33.56,147453.0,27.1776,27.2181,27.1291,27.1533,147453.0
2018-01-10 10:30:00,33.56,33.64,33.51,33.55,182811.0,27.1533,27.2181,27.1129,27.1453,182811.0
2018-01-10 11:00:00,33.55,33.55,33.36,33.37,212135.0,27.1453,27.1453,26.9915,26.9996,212135.0
2018-01-10 11:30:00,33.37,33.46,33.33,33.41,194909.0,26.9996,27.0724,26.9673,27.032,194909.0
2018-01-10 12:00:00,33.41,33.46,33.4,33.45,115514.0,27.032,27.0724,27.0239,27.0643,115514.0
2018-01-10 12:30:00,33.44,33.47,33.43,33.45,117139.0,27.0563,27.0805,27.0482,27.0643,117139.0
2018-01-10 13:00:00,33.45,33.47,33.45,33.46,94546.0,27.0643,27.0805,27.0643,27.0724,94546.0
2018-01-10 13:30:00,33.46,33.5,33.45,33.47,110270.0,27.0724,27.1048,27.0643,27.0805,110270.0
2018-01-10 14:00:00,33.47,33.49,33.44,33.47,128902.0,27.0805,27.0967,27.0563,27.0805,128902.0
2018-01-10 14:30:00,33.46,33.48,33.42,33.43,135001.0,27.0724,27.0886,27.0401,27.0482,135001.0
2018-01-10 15:00:00,33.44,33.48,33.42,33.43,148922.0,27.0563,27.0886,27.0401,27.0482,148922.0
2018-01-10 15:30:00,33.43,33.43,33.3,33.34,1019777.0,27.0482,27.0482,26.943,26.9753,1019777.0
2018-01-11 09:30:00,33.44,33.61,33.44,33.53,214842.0,27.0563,27.1938,27.0563,27.1291,214842.0
2018-01-11 10:00:00,33.53,33.64,33.51,33.53,188772.0,27.1291,27.2181,27.1129,27.1291,188772.0
2018-01-11 10:30:00,33.54,33.63,33.53,33.62,181770.0,27.1372,27.21,27.1291,27.2019,181770.0
2018-01-11 11:00:00,33.63,33.68,33.6,33.65,288381.0,27.21,27.2504,27.1857,27.2262,288381.0
2018-01-11 11:30:00,33.65,33.65,33.58,33.59,228896.0,27.2262,27.2262,27.1695,27.1776,228896.0
2018-01-11 12:00:00,33.6,33.69,33.6,33.68,124135.0,27.1857,27.2585,27.1857,27.2504,124135.0
2018-01-11 12:30:00,33.68,33.77,33.67,33.68,219222.0,27.2504,27.3233,27.2423,27.2504,219222.0
2018-01-11 13:00:00,33.68,33.73,33.68,33.71,243451.0,27.2504,27.2909,27.2504,27.2747,243451.0
2018-01-11 13:30:00,33.72,33.73,33.66,33.68,325560.0,27.2828,27.2909,27.2343,27.2504,325560.0
2018-01-11 14:00:00,33.68,33.72,33.61,33.71,214946.0,27.2504,27.2828,27.1938,27.2747,214946.0
2018-01-11 14:30:00,33.71,33.72,33.66,33.71,106814.0,27.2747,27.2828,27.2343,27.2747,106814.0
2018-01-11 15:00:00,33.71,33.74,33.69,33.7,141783.0,27.2747,27.299,27.2585,27.2666,141783.0
2018-01-11 15:30:00,33.7,33.77,33.68,33.76,462613.0,27.2666,27.3233,27.2504,27.3152,462613.0
2018-01-12 09:30:00,33.8,33.95,33.8,33.91,202832.0,27.3475,27.4689,27.3475,27.4365,202832.0
2018-01-12 10:00:00,33.92,33.95,33.87,33.94,98280.0,27.4446,27.4689,27.4042,27.4608,98280.0
2018-01-12 10:30:00,33.94,34.12,33.93,34.05,276509.0,27.4608,27.6064,27.4527,27.5498,276509.0
2018-01-12 11:00:00,34.05,34.07,33.97,34.05,132573.0,27.5498,27.566,27.4851,27.5498,132573.0
2018-01-12 11:30:00,34.04,34.16,34.02,34.16,200167.0,27.5417,27.6388,27.5255,27.6388,200167.0
2018-01-12 12:00:00,34.16,34.2,34.09,34.2,250636.0,27.6388,27.6712,27.5822,27.6712,250636.0
2018-01-12 12:30:00,34.2,34.21,34.13,34.2,146654.0,27.6712,27.6793,27.6145,27.6712,146654.0
2018-01-12 13:00:00,34.21,34.26,34.2,34.26,190221.0,27.6793,27.7197,27.6712,27.7197,190221.0
2018-01-12 13:30:00,34.25,34.36,34.2,34.35,694046.0,27.7116,27.8006,27.6712,27.7925,694046.0
2018-01-12 14:00:00,34.35,34.47,34.35,34.47,636249.0,27.7925,27.8896,27.7925,27.8896,636249.0
2018-01-12 14:30:00,34.47,34.53,34.44,34.51,800802.0,27.8896,27.9382,27.8654,27.922,800802.0
2018-01-12 15:00:00,34.51,34.58,34.5,34.58,618501.0,27.922,27.9786,27.9139,27.9786,618501.0
2018-01-12 15:30:00,34.57,34.67,34.57,34.66,1655966.0,27.9705,28.0514,27.9705,28.0434,1655966.0
2018-01-16 09:30:00,34.7,34.78,34.64,34.67,699723.0,28.0757,28.1404,28.0272,28.0514,699723.0
2018-01-16 10:00:00,34.68,34.79,34.62,34.77,667661.0,28.0595,28.1485,28.011,28.1324,667661.0
2018-01-16 10:30:00,34.77,34.77,34.68,34.7,812866.0,28.1324,28.1324,28.0595,28.0757,812866.0
2018-01-16 11:00:00,34.69,34.73,34.62,34.72,699452.0,28.0676,28.1,28.011,28.0919,699452.0
2018-01-16 11:30:00,34.72,34.76,34.62,34.65,405561.0,28.0919,28.1243,28.011,28.0353,405561.0
2018-01-16 12:00:00,34.66,34.69,34.61,34.62,235037.0,28.0434,28.0676,28.0029,28.011,235037.0
2018-01-16 12:30:00,34.62,34.66,34.59,34.62,290086.0,28.011,28.0434,27.9867,28.011,290086.0
2018-01-16 13:00:00,34.63,34.64,34.55,34.63,255593.0,28.0191,28.0272,27.9544,28.0191,255593.0
2018-01-16 13:30:00,34.63,34.63,34.53,34.54,362240.0,28.0191,28.0191,27.9382,27.9463,362240.0
2018-01-16 14:00:00,34.54,34.56,34.42,34.44,392118.0,27.9463,27.9624,27.8492,27.8654,392118.0
2018-01-16 14:30:00,34.44,34.45,34.2,34.33,338371.0,27.8654,27.8734,27.6712,27.7764,338371.0
2018-01-16 15:00:00,34.34,34.49,34.33,34.45,313362.0,27.7844,27.9058,27.7764,27.8734,313362.0
2018-01-16 15:30:00,34.45,34.46,34.34,34.4,1253645.0,27.8734,27.8815,27.7844,27.833,1253645.0
2018-01-17 09:30:00,34.61,34.69,34.55,34.66,350920.0,28.0029,28.0676,27.9544,28.0434,350920.0
2018-01-17 10:00:00,34.66,34.74,34.62,34.68,233453.0,28.0434,28.1081,28.011,28.0595,233453.0
2018-01-17 10:30:00,34.68,34.78,34.66,34.77,190299.0,28.0595,28.1404,28.0434,28.1324,190299.0
2018-01-17 11:00:00,34.77,34.89,34.74,34.89,187032.0,28.1324,28.2294,28.1081,28.2294,187032.0
2018-01-17 11:30:00,34.89,34.96,34.89,34.96,241683.0,28.2294,28.2861,28.2294,28.2861,241683.0
2018-01-17 12:00:00,34.96,35.0,34.91,34.97,263550.0,28.2861,28.3184,28.2456,28.2942,263550.0
2018-01-17 12:30:00,34.97,34.99,34.8,34.86,273011.0,28.2942,28.3104,28.1566,28.2052,273011.0
2018-01-17 13:00:00,34.86,34.93,34.83,34.87,236216.0,28.2052,28.2618,28.1809,28.2133,236216.0
2018-01-17 13:30:00,34.87,34.87,34.75,34.78,194841.0,28.2133,28.2133,28.1162,28.1404,194841.0
2018-01-17 14:00:00,34.77,34.88,34.77,34.86,162510.0,28.1324,28.2214,28.1324,28.2052,162510.0
2018-01-17 14:30:00,34.85,34.94,34.85,34.92,211048.0,28.1971,28.2699,28.1971,28.2537,211048.0
2018-01-17 15:00:00,34.91,34.96,34.88,34.88,236044.0,28.2456,28.2861,28.2214,28.2214,236044.0
2018-01-17 15:30:00,34.89,34.91,34.82,34.85,656475.0,28.2294,28.2456,28.1728,28.1971,656475.0
2018-01-18 09:30:00,34.77,34.98,34.71,34.94,318396.0,28.1324,28.3023,28.0838,28.2699,318396.0
2018-01-18 10:00:00,34.94,34.96,34.88,34.94,178532.0,28.2699,28.2861,28.2214,28.2699,178532.0
2018-01-18 10:30:00,34.94,35.0,34.9,34.93,204459.0,28.2699,28.3184,28.2375,28.2618,204459.0
2018-01-18 11:00:00,34.92,34.96,34.84,34.87,173778.0,28.2537,28.2861,28.189,28.2133,173778.0
2018-01-18 11:30:00,34.86,34.93,34.82,34.9,209467.0,28.2052,28.2618,28.1728,28.2375,209467.0
2018-01-18 12:00:00,34.9,34.93,34.87,34.88,146461.0,28.2375,28.2618,28.2133,28.2214,146461.0
2018-01-18 12:30:00,34.89,34.99,34.89,34.96,197735.0,28.2294,28.3104,28.2294,28.2861,197735.0
2018-01-18 13:00:00,34.95,34.98,34.89,34.96,150351.0,28.278,28.3023,28.2294,28.2861,150351.0
2018-01-18 13:30:00,34.95,34.99,34.93,34.98,182500.0,28.278,28.3104,28.2618,28.3023,182500.0
2018-01-18 14:00:00,34.98,35.05,34.97,35.04,351846.0,28.3023,28.3589,28.2942,28.3508,351846.0
2018-01-18 14:30:00,35.03,35.07,34.97,34.99,230821.0,28.3427,28.3751,28.2942,28.3104,230821.0
2018-01-18 15:00:00,34.99,35.01,34.93,34.93,282108.0,28.3104,28.3265,28.2618,28.2618,282108.0
2018-01-18 15:30:00,34.94,34.95,34.85,34.86,1582545.0,28.2699,28.278,28.1971,28.2052,1582545.0
2018-01-19 09:30:00,35.05,35.1,34.84,34.89,705478.0,28.3589,28.3994,28.189,28.2294,705478.0
2018-01-19 10:00:00,34.9,34.91,34.78,34.83,498665.0,28.2375,28.2456,28.1404,28.1809,498665.0
2018-01-19 10:30:00,34.83,34.83,34.7,34.73,315870.0,28.1809,28.1809,28.0757,28.1,315870.0
2018-01-19 11:00:00,34.73,34.73,34.61,34.65,238703.0,28.1,28.1,28.0029,28.0353,238703.0
2018-01-19 11:30:00,34.65,34.66,34.6,34.61,240926.0,28.0353,28.0434,27.9948,28.0029,240926.0
2018-01-19 12:00:00,34.61,34.66,34.6,34.64,140019.0,28.0029,28.0434,27.9948,28.0272,140019.0
2018-01-19 12:30:00,34.64,34.64,34.54,34.61,233456.0,28.0272,28.0272,27.9463,28.0029,233456.0
2018-01-19 13:00:00,34.61,34.62,34.56,34.59,205382.0,28.0029,28.011,27.9624,27.9867,205382.0
2018-01-19 13:30:00,34.59,34.61,34.55,34.56,188874.0,27.9867,28.0029,27.9544,27.9624,188874.0
2018-01-19 14:00:00,34.57,34.64,34.56,34.59,213213.0,27.9705,28.0272,27.9624,27.9867,213213.0
2018-01-19 14:30:00,34.6,34.66,34.6,34.65,269407.0,27.9948,28.0434,27.9948,28.0353,269407.0
2018-01-19 15:00:00,34.65,34.76,34.63,34.66,572581.0,28.0353,28.1243,28.0191,28.0434,572581.0
2018-01-19 15:30:00,34.66,34.69,34.59,34.67,772217.0,28.0434,28.0676,27.9867,28.0514,772217.0
2018-01-22 09:30:00,34.66,34.74,34.51,34.52,483859.0,28.0434,28.1081,27.922,27.9301,483859.0
2018-01-22 10:00:00,34.52,34.61,34.51,34.52,254976.0,27.9301,28.0029,27.922,27.9301,254976.0
2018-01-22 10:30:00,34.52,34.58,34.48,34.52,279725.0,27.9301,27.9786,27.8977,27.9301,279725.0
2018-01-22 11:00:00,34.52,34.6,34.45,34.45,460917.0,27.9301,27.9948,27.8734,27.8734,460917.0
2018-01-22 11:30:00,34.45,34.54,34.45,34.54,145409.0,27.8734,27.9463,27.8734,27.9463,145409.0
2018-01-22 12:00:00,34.54,34.59,34.52,34.56,173254.0,27.9463,27.9867,27.9301,27.9624,173254.0
2018-01-22 12:30:00,34.56,34.62,34.54,34.58,183999.0,27.9624,28.011,27.9463,27.9786,183999.0
2018-01-22 13:00:00,34.57,34.61,34.55,34.56,116458.0,27.9705,28.0029,27.9544,27.9624,116458.0
2018-01-22 13:30:00,34.55,34.59,34.55,34.57,125841.0,27.9544,27.9867,27.9544,27.9705,125841.0
2018-01-22 14:00:00,34.58,34.61,34.55,34.6,173330.0,27.9786,28.0029,27.9544,27.9948,173330.0
2018-01-22 14:30:00,34.6,34.64,34.58,34.64,160856.0,27.9948,28.0272,27.9786,28.0272,160856.0
2018-01-22 15:00:00,34.64,34.67,34.63,34.66,228006.0,28.0272,28.0514,28.0191,28.0434,228006.0
2018-01-22 15:30:00,34.65,34.74,34.64,34.72,737297.0,28.0353,28.1081,28.0272,28.0919,737297.0
2018-01-23 09:30:00,34.71,34.83,34.6,34.67,887466.0,28.0838,28.1809,27.9948,28.0514,887466.0
2018-01-23 10:00:00,34.67,34.83,34.66,34.76,675141.0,28.0514,28.1809,28.0434,28.1243,675141.0
2018-01-23 10:30:00,34.75,34.79,34.68,34.79,226289.0,28.1162,28.1485,28.0595,28.1485,226289.0
2018-01-23 11:00:00,34.79,34.8,34.7,34.72,246521.0,28.1485,28.1566,28.0757,28.0919,246521.0
2018-01-23 11:30:00,34.73,34.77,34.66,34.72,309450.0,28.1,28.1324,28.0434,28.0919,309450.0
2018-01-23 12:00:00,34.72,34.78,34.7,34.73,224946.0,28.0919,28.1404,28.0757,28.1,224946.0
2018-01-23 12:30:00,34.73,34.76,34.68,34.76,158884.0,28.1,28.1243,28.0595,28.1243,158884.0
2018-01-23 13:00:00,34.76,34.76,34.7,34.72,176753.0,28.1243,28.1243,28.0757,28.0919,176753.0
2018-01-23 13:30:00,34.72,34.73,34.65,34.67,163101.0,28.0919,28.1,28.0353,28.0514,163101.0
2018-01-23 14:00:00,34.67,34.69,34.62,34.66,207502.0,28.0514,28.0676,28.011,28.0434,207502.0
2018-01-23 14:30:00,34.66,34.75,34.66,34.69,473963.0,28.0434,28.1162,28.0434,28.0676,473963.0
2018-01-23 15:00:00,34.7,34.7,34.55,34.58,454490.0,28.0757,28.0757,27.9544,27.9786,454490.0
2018-01-23 15:30:00,34.58,34.64,34.54,34.56,936463.0,27.9786,28.0272,27.9463,27.9624,936463.0
2018-01-24 09:30:00,34.67,34.79,34.57,34.6,330518.0,28.0514,28.1485,27.9705,27.9948,330518.0
2018-01-24 10:00:00,34.6,34.7,34.52,34.64,291668.0,27.9948,28.0757,27.9301,28.0272,291668.0
2018-01-24 10:30:00,34.63,34.64,34.46,34.46,320810.0,28.0191,28.0272,27.8815,27.8815,320810.0
2018-01-24 11:00:00,34.46,34.55,34.35,34.35,270568.0,27.8815,27.9544,27.7925,27.7925,270568.0
2018-01-24 11:30:00,34.34,34.36,34.23,34.23,279813.0,27.7844,27.8006,27.6954,27.6954,279813.0
2018-01-24 12:00:00,34.23,34.23,34.07,34.1,277845.0,27.6954,27.6954,27.566,27.5903,277845.0
2018-01-24 12:30:00,34.1,34.11,34.03,34.09,148934.0,27.5903,27.5984,27.5336,27.5822,148934.0
2018-01-24 13:00:00,34.09,34.1,33.93,34.07,447411.0,27.5822,27.5903,27.4527,27.566,447411.0
2018-01-24 13:30:00,34.07,34.16,34.06,34.11,375903.0,27.566,27.6388,27.5579,27.5984,375903.0
2018-01-24 14:00:00,34.1,34.16,34.1,34.14,215331.0,27.5903,27.6388,27.5903,27.6226,215331.0
2018-01-24 14:30:00,34.14,34.15,34.09,34.12,255942.0,27.6226,27.6307,27.5822,27.6064,255942.0
2018-01-24 15:00:00,34.12,34.15,34.08,34.11,455387.0,27.6064,27.6307,27.5741,27.5984,455387.0
2018-01-24 15:30:00,34.11,34.2,34.09,34.11,853670.0,27.5984,27.6712,27.5822,27.5984,853670.0
2018-01-25 09:30:00,34.34,34.35,34.0,34.06,343609.0,27.7844,27.7925,27.5093,27.5579,343609.0
2018-01-25 10:00:00,34.06,34.12,33.98,34.07,206410.0,27.5579,27.6064,27.4932,27.566,206410.0
2018-01-25 10:30:00,34.07,34.13,33.96,33.96,218906.0,27.566,27.6145,27.477,27.477,218906.0
2018-01-25 11:00:00,33.97,34.01,33.94,33.99,376026.0,27.4851,27.5174,27.4608,27.5013,376026.0
2018-01-25 11:30:00,34.0,34.05,33.97,34.03,355691.0,27.5093,27.5498,27.4851,27.5336,355691.0
2018-01-25 12:00:00,34.03,34.08,33.99,34.03,162581.0,27.5336,27.5741,27.5013,27.5336,162581.0
2018-01-25 12:30:00,34.02,34.04,33.92,33.93,137585.0,27.5255,27.5417,27.4446,27.4527,137585.0
2018-01-25 13:00:00,33.92,33.95,33.85,33.89,205632.0,27.4446,27.4689,27.388,27.4203,205632.0
2018-01-25 13:30:00,33.89,33.96,33.87,33.91,312352.0,27.4203,27.477,27.4042,27.4365,312352.0
2018-01-25 14:00:00,33.92,33.96,33.77,33.85,247278.0,27.4446,27.477,27.3233,27.388,247278.0
2018-01-25 14:30:00,33.85,33.86,33.75,33.79,238681.0,27.388,27.3961,27.3071,27.3394,238681.0
2018-01-25 15:00:00,33.79,33.81,33.71,33.79,201691.0,27.3394,27.3556,27.2747,27.3394,201691.0
2018-01-25 15:30:00,33.79,33.87,33.75,33.82,635345.0,27.3394,27.4042,27.3071,27.3637,635345.0
2018-01-26 09:30:00,33.97,34.02,33.86,33.91,366648.0,27.4851,27.5255,27.3961,27.4365,366648.0
2018-01-26 10:00:00,33.91,33.93,33.85,33.89,188653.0,27.4365,27.4527,27.388,27.4203,188653.0
2018-01-26 10:30:00,33.9,33.98,33.89,33.93,289795.0,27.4284,27.4932,27.4203,27.4527,289795.0
2018-01-26 11:00:00,33.93,33.95,33.85,33.88,238505.0,27.4527,27.4689,27.388,27.4123,238505.0
2018-01-26 11:30:00,33.88,34.05,33.88,34.03,278396.0,27.4123,27.5498,27.4123,27.5336,278396.0
2018-01-26 12:00:00,34.02,34.1,33.93,34.09,518571.0,27.5255,27.5903,27.4527,27.5822,518571.0
2018-01-26 12:30:00,34.09,34.14,34.04,34.12,230075.0,27.5822,27.6226,27.5417,27.6064,230075.0
2018-01-26 13:00:00,34.12,34.19,34.11,34.16,220011.0,27.6064,27.6631,27.5984,27.6388,220011.0
2018-01-26 13:30:00,34.16,34.24,34.15,34.23,228683.0,27.6388,27.7035,27.6307,27.6954,228683.0
2018-01-26 14:00:00,34.22,34.25,34.2,34.22,177665.0,27.6874,27.7116,27.6712,27.6874,177665.0
2018-01-26 14:30:00,34.22,34.29,34.22,34.25,457399.0,27.6874,27.744,27.6874,27.7116,457399.0
2018-01-26 15:00:00,34.24,34.32,34.2,34.3,427965.0,27.7035,27.7683,27.6712,27.7521,427965.0
2018-01-26 15:30:00,34.3,34.38,34.27,34.37,1204374.0,27.7521,27.8168,27.7278,27.8087,1204374.0
2018-01-29 09:30:00,34.38,34.59,34.35,34.5,542566.0,27.8168,27.9867,27.7925,27.9139,542566.0
2018-01-29 10:00:00,34.51,34.51,34.4,34.43,224048.0,27.922,27.922,27.833,27.8573,224048.0
2018-01-29 10:30:00,34.44,34.44,34.16,34.18,262906.0,27.8654,27.8654,27.6388,27.655,262906.0
2018-01-29 11:00:00,34.18,34.35,34.13,34.33,334786.0,27.655,27.7925,27.6145,27.7764,334786.0
2018-01-29 11:30:00,34.33,34.38,34.28,34.32,420071.0,27.7764,27.8168,27.7359,27.7683,420071.0
2018-01-29 12:00:00,34.32,34.35,34.25,34.34,262110.0,27.7683,27.7925,27.7116,27.7844,262110.0
2018-01-29 12:30:00,34.35,34.47,34.34,34.45,531771.0,27.7925,27.8896,27.7844,27.8734,531771.0
2018-01-29 13:00:00,34.46,34.51,34.41,34.51,344463.0,27.8815,27.922,27.8411,27.922,344463.0
2018-01-29 13:30:00,34.5,34.51,34.46,34.47,312821.0,27.9139,27.922,27.8815,27.8896,312821.0
2018-01-29 14:00:00,34.47,34.5,34.41,34.46,271572.0,27.8896,27.9139,27.8411,27.8815,271572.0
2018-01-29 14:30:00,34.47,34.47,34.4,34.47,257791.0,27.8896,27.8896,27.833,27.8896,257791.0
2018-01-29 15:00:00,34.47,34.49,34.41,34.41,610367.0,27.8896,27.9058,27.8411,27.8411,610367.0
2018-01-29 15:30:00,34.41,34.43,34.13,34.23,1392764.0,27.8411,27.8573,27.6145,27.6954,1392764.0
2018-01-30 09:30:00,32.35,32.6,31.2,31.98,3186979.0,26.1743,26.3766,25.2439,25.875,3186979.0
2018-01-30 10:00:00,31.99,32.7,31.82,32.32,2278835.0,25.8831,26.4575,25.7455,26.1501,2278835.0
2018-01-30 10:30:00,32.33,32.44,31.99,32.27,1305266.0,26.1582,26.2472,25.8831,26.1096,1305266.0
2018-01-30 11:00:00,32.27,32.57,32.2,32.25,665255.0,26.1096,26.3523,26.053,26.0934,665255.0
2018-01-30 11:30:00,32.25,32.33,32.18,32.3,420690.0,26.0934,26.1582,26.0368,26.1339,420690.0
2018-01-30 12:00:00,32.31,32.32,32.11,32.3,477447.0,26.142,26.1501,25.9802,26.1339,477447.0
2018-01-30 12:30:00,32.3,32.44,32.28,32.41,470906.0,26.1339,26.2472,26.1177,26.2229,470906.0
2018-01-30 13:00:00,32.41,32.44,32.32,32.38,532039.0,26.2229,26.2472,26.1501,26.1986,532039.0
2018-01-30 13:30:00,32.38,32.64,32.37,32.6,522155.0,26.1986,26.409,26.1905,26.3766,522155.0
2018-01-30 14:00:00,32.6,32.75,32.5,32.57,923288.0,26.3766,26.498,26.2957,26.3523,923288.0
2018-01-30 14:30:00,32.56,32.57,32.39,32.47,670682.0,26.3442,26.3523,26.2067,26.2714,670682.0
2018-01-30 15:00:00,32.47,32.71,32.35,32.68,726695.0,26.2714,26.4656,26.1743,26.4413,726695.0
2018-01-30 15:30:00,32.68,32.76,32.32,32.33,2244549.0,26.4413,26.5061,26.1501,26.1582,2244549.0
2018-01-31 09:30:00,32.49,32.53,31.79,31.87,1516134.0,26.2876,26.32,25.7212,25.786,1516134.0
2018-01-31 10:00:00,31.87,31.94,31.62,31.82,1430097.0,25.786,25.8426,25.5837,25.7455,1430097.0
2018-01-31 10:30:00,31.82,31.83,31.62,31.75,1085530.0,25.7455,25.7536,25.5837,25.6889,1085530.0
2018-01-31 11:00:00,31.76,31.77,31.44,31.47,1065208.0,25.697,25.7051,25.4381,25.4623,1065208.0
2018-01-31 11:30:00,31.47,31.57,31.41,31.43,805244.0,25.4623,25.5432,25.4138,25.43,805244.0
2018-01-31 12:00:00,31.43,31.47,31.35,31.41,594605.0,25.43,25.4623,25.3652,25.4138,594605.0
2018-01-31 12:30:00,31.41,31.41,31.25,31.28,763772.0,25.4138,25.4138,25.2843,25.3086,763772.0
2018-01-31 13:00:00,31.28,31.37,31.23,31.34,553516.0,25.3086,25.3814,25.2681,25.3571,553516.0
2018-01-31 13:30:00,31.33,31.36,31.21,31.21,462147.0,25.3491,25.3733,25.252,25.252,462147.0
2018-01-31 14:00:00,31.21,31.32,31.21,31.23,808461.0,25.252,25.341,25.252,25.2681,808461.0
2018-01-31 14:30:00,31.22,31.24,31.08,31.2,893514.0,25.2601,25.2762,25.1468,25.2439,893514.0
2018-01-31 15:00:00,31.2,31.25,31.15,31.23,855557.0,25.2439,25.2843,25.2034,25.2681,855557.0
2018-01-31 15:30:00,31.23,31.35,31.16,31.23,2054055.0,25.2681,25.3652,25.2115,25.2681,2054055.0
2018-02-01 09:30:00,31.04,31.56,30.76,31.46,1199075.0,25.1144,25.5351,24.8879,25.4542,1199075.0
2018-02-01 10:00:00,31.46,31.67,31.45,31.53,697214.0,25.4542,25.6242,25.4461,25.5109,697214.0
2018-02-01 10:30:00,31.53,31.59,31.45,31.48,533884.0,25.5109,25.5594,25.4461,25.4704,533884.0
2018-02-01 11:00:00,31.48,31.63,31.47,31.59,493476.0,25.4704,25.5918,25.4623,25.5594,493476.0
2018-02-01 11:30:00,31.6,31.81,31.59,31.81,442097.0,25.5675,25.7374,25.5594,25.7374,442097.0
2018-02-01 12:00:00,31.81,31.9,31.79,31.88,496362.0,25.7374,25.8102,25.7212,25.7941,496362.0
2018-02-01 12:30:00,31.88,31.94,31.86,31.91,291930.0,25.7941,25.8426,25.7779,25.8183,291930.0
2018-02-01 13:00:00,31.91,31.95,31.81,31.82,357955.0,25.8183,25.8507,25.7374,25.7455,357955.0
2018-02-01 13:30:00,31.82,31.82,31.69,31.74,370935.0,25.7455,25.7455,25.6403,25.6808,370935.0
2018-02-01 14:00:00,31.74,31.79,31.57,31.66,571499.0,25.6808,25.7212,25.5432,25.6161,571499.0
2018-02-01 14:30:00,31.65,31.71,31.63,31.69,469053.0,25.608,25.6565,25.5918,25.6403,469053.0
2018-02-01 15:00:00,31.69,31.77,31.64,31.65,483565.0,25.6403,25.7051,25.5999,25.608,483565.0
2018-02-01 15:30:00,31.64,31.75,31.6,31.7,1574143.0,25.5999,25.6889,25.5675,25.6484,1574143.0
2018-02-02 09:30:00,31.4,31.62,31.35,31.47,458846.0,25.4057,25.5837,25.3652,25.4623,458846.0
2018-02-02 10:00:00,31.48,31.48,31.3,31.32,466286.0,25.4704,25.4704,25.3248,25.341,466286.0
2018-02-02 10:30:00,31.31,31.49,31.29,31.49,390666.0,25.3329,25.4785,25.3167,25.4785,390666.0
2018-02-02 11:00:00,31.49,31.53,31.41,31.43,503810.0,25.4785,25.5109,25.4138,25.43,503810.0
2018-02-02 11:30:00,31.44,31.48,31.29,31.29,458569.0,25.4381,25.4704,25.3167,25.3167,458569.0
2018-02-02 12:00:00,31.28,31.38,31.24,31.38,249741.0,25.3086,25.3895,25.2762,25.3895,249741.0
2018-02-02 12:30:00,31.38,31.45,31.33,31.43,315173.0,25.3895,25.4461,25.3491,25.43,315173.0
2018-02-02 13:00:00,31.43,31.47,31.4,31.43,331540.0,25.43,25.4623,25.4057,25.43,331540.0
2018-02-02 13:30:00,31.43,31.5,31.38,31.43,309127.0,25.43,25.4866,25.3895,25.43,309127.0
2018-02-02 14:00:00,31.43,31.45,31.32,31.35,394984.0,25.43,25.4461,25.341,25.3652,394984.0
2018-02-02 14:30:00,31.34,31.43,31.31,31.34,475631.0,25.3571,25.43,25.3329,25.3571,475631.0
2018-02-02 15:00:00,31.35,31.43,31.27,31.38,648439.0,25.3652,25.43,25.3005,25.3895,648439.0
2018-02-02 15:30:00,31.37,31.43,31.27,31.28,883197.0,25.3814,25.43,25.3005,25.3086,883197.0
2018-02-05 09:30:00,30.98,31.35,30.91,31.3,826361.0,25.0659,25.3652,25.0092,25.3248,826361.0
2018-02-05 10:00:00,31.3,31.39,31.22,31.33,685183.0,25.3248,25.3976,25.2601,25.3491,685183.0
2018-02-05 10:30:00,31.34,31.34,31.19,31.25,381175.0,25.3571,25.3571,25.2358,25.2843,381175.0
2018-02-05 11:00:00,31.25,31.27,31.21,31.23,321611.0,25.2843,25.3005,25.252,25.2681,321611.0
2018-02-05 11:30:00,31.22,31.27,31.15,31.26,315579.0,25.2601,25.3005,25.2034,25.2924,315579.0
2018-02-05 12:00:00,31.25,31.27,30.98,31.03,530334.0,25.2843,25.3005,25.0659,25.1063,530334.0
2018-02-05 12:30:00,31.02,31.09,31.0,31.02,227841.0,25.0982,25.1549,25.0821,25.0982,227841.0
2018-02-05 13:00:00,31.01,31.01,30.68,30.73,535174.0,25.0901,25.0901,24.8231,24.8636,535174.0
2018-02-05 13:30:00,30.74,30.97,30.71,30.96,767494.0,24.8717,25.0578,24.8474,25.0497,767494.0
2018-02-05 14:00:00,30.97,30.97,30.66,30.68,729084.0,25.0578,25.0578,24.807,24.8231,729084.0
2018-02-05 14:30:00,30.67,30.67,30.34,30.37,696472.0,24.8151,24.8151,24.548,24.5723,696472.0
2018-02-05 15:00:00,30.36,30.4,29.76,30.39,1777242.0,24.5642,24.5966,24.0788,24.5885,1777242.0
2018-02-05 15:30:00,30.4,30.44,29.79,29.79,2088856.0,24.5966,24.629,24.103,24.103,2088856.0
2018-02-06 09:30:00,29.12,30.04,28.95,29.87,1284242.0,23.5609,24.3053,23.4234,24.1678,1284242.0
2018-02-06 10:00:00,29.87,30.11,29.42,29.57,950320.0,24.1678,24.362,23.8037,23.925,950320.0
2018-02-06 10:30:00,29.58,29.98,29.27,29.77,985582.0,23.9331,24.2568,23.6823,24.0869,985582.0
2018-02-06 11:00:00,29.76,29.83,29.52,29.56,778295.0,24.0788,24.1354,23.8846,23.917,778295.0
2018-02-06 11:30:00,29.57,29.85,29.42,29.73,563249.0,23.925,24.1516,23.8037,24.0545,563249.0
2018-02-06 12:00:00,29.74,30.0,29.74,29.97,446351.0,24.0626,24.273,24.0626,24.2487,446351.0
2018-02-06 12:30:00,29.98,30.06,29.75,29.85,640974.0,24.2568,24.3215,24.0707,24.1516,640974.0
2018-02-06 13:00:00,29.84,29.84,29.59,29.67,620251.0,24.1435,24.1435,23.9412,24.006,620251.0
2018-02-06 13:30:00,29.66,29.66,29.43,29.45,720732.0,23.9979,23.9979,23.8118,23.828,720732.0
2018-02-06 14:00:00,29.44,29.6,29.42,29.49,632028.0,23.8199,23.9493,23.8037,23.8603,632028.0
2018-02-06 14:30:00,29.48,29.86,29.45,29.84,2957411.0,23.8522,24.1597,23.828,24.1435,2957411.0
2018-02-06 15:00:00,29.85,30.08,29.77,29.94,1839259.0,24.1516,24.3377,24.0869,24.2244,1839259.0
2018-02-06 15:30:00,29.94,30.05,29.7,29.81,2967021.0,24.2244,24.3134,24.0302,24.1192,2967021.0
2018-02-07 09:30:00,29.66,30.17,29.6,30.08,872416.0,23.9979,24.4105,23.9493,24.3377,872416.0
2018-02-07 10:00:00,30.08,30.18,30.03,30.04,1315265.0,24.3377,24.4186,24.2972,24.3053,1315265.0
2018-02-07 10:30:00,30.04,30.35,29.98,30.3,1638964.0,24.3053,24.5561,24.2568,24.5157,1638964.0
2018-02-07 11:00:00,30.3,30.4,30.24,30.29,829485.0,24.5157,24.5966,24.4671,24.5076,829485.0
2018-02-07 11:30:00,30.28,30.29,30.15,30.26,459192.0,24.4995,24.5076,24.3943,24.4833,459192.0
2018-02-07 12:00:00,30.26,30.3,30.21,30.27,590244.0,24.4833,24.5157,24.4429,24.4914,590244.0
2018-02-07 12:30:00,30.27,30.29,30.14,30.18,293086.0,24.4914,24.5076,24.3862,24.4186,293086.0
2018-02-07 13:00:00,30.19,30.25,29.96,30.07,629085.0,24.4267,24.4752,24.2406,24.3296,629085.0
2018-02-07 13:30:00,30.07,30.21,30.0,30.13,345228.0,24.3296,24.4429,24.273,24.3781,345228.0
2018-02-07 14:00:00,30.12,30.18,29.97,30.18,231022.0,24.37,24.4186,24.2487,24.4186,231022.0
2018-02-07 14:30:00,30.17,30.17,29.91,30.04,319165.0,24.4105,24.4105,24.2001,24.3053,319165.0
2018-02-07 15:00:00,30.03,30.15,30.01,30.11,610904.0,24.2972,24.3943,24.281,24.362,610904.0
2018-02-07 15:30:00,30.11,30.16,29.81,29.82,2047624.0,24.362,24.4024,24.1192,24.1273,2047624.0
2018-02-08 09:30:00,29.83,29.87,29.59,29.72,613137.0,24.1354,24.1678,23.9412,24.0464,613137.0
2018-02-08 10:00:00,29.71,29.77,29.6,29.68,435197.0,24.0383,24.0869,23.9493,24.014,435197.0
2018-02-08 10:30:00,29.67,29.71,29.33,29.4,833980.0,24.006,24.0383,23.7309,23.7875,833980.0
2018-02-08 11:00:00,29.39,29.49,29.21,29.29,590598.0,23.7794,23.8603,23.6338,23.6985,590598.0
2018-02-08 11:30:00,29.3,29.56,29.27,29.4,441393.0,23.7066,23.917,23.6823,23.7875,441393.0
2018-02-08 12:00:00,29.39,29.44,29.09,29.13,758755.0,23.7794,23.8199,23.5367,23.569,758755.0
2018-02-08 12:30:00,29.15,29.31,28.93,29.08,605445.0,23.5852,23.7147,23.4072,23.5286,605445.0
2018-02-08 13:00:00,29.07,29.34,28.98,29.17,465656.0,23.5205,23.739,23.4477,23.6014,465656.0
2018-02-08 13:30:00,29.16,29.41,29.15,29.3,350296.0,23.5933,23.7956,23.5852,23.7066,350296.0
2018-02-08 14:00:00,29.29,29.31,29.1,29.12,365856.0,23.6985,23.7147,23.5448,23.5609,365856.0
2018-02-08 14:30:00,29.11,29.15,28.98,29.02,381811.0,23.5529,23.5852,23.4477,23.48,381811.0
2018-02-08 15:00:00,29.02,29.12,28.89,29.01,648922.0,23.48,23.5609,23.3749,23.4719,648922.0
2018-02-08 15:30:00,29.0,29.06,28.45,28.46,1783816.0,23.4639,23.5124,23.0189,23.0269,1783816.0
2018-02-09 09:30:00,28.75,28.95,28.74,28.8,870012.0,23.2616,23.4234,23.2535,23.302,870012.0
2018-02-09 10:00:00,28.8,28.82,28.47,28.48,607299.0,23.302,23.3182,23.035,23.0431,607299.0
2018-02-09 10:30:00,28.48,28.49,28.11,28.34,789298.0,23.0431,23.0512,22.7438,22.9299,789298.0
2018-02-09 11:00:00,28.35,28.52,28.28,28.31,664853.0,22.9379,23.0755,22.8813,22.9056,664853.0
2018-02-09 11:30:00,28.3,28.45,28.22,28.22,495127.0,22.8975,23.0189,22.8328,22.8328,495127.0
2018-02-09 12:00:00,28.24,28.27,28.02,28.07,534456.0,22.8489,22.8732,22.6709,22.7114,534456.0
2018-02-09 12:30:00,28.07,28.25,27.89,28.24,580913.0,22.7114,22.857,22.5658,22.8489,580913.0
2018-02-09 13:00:00,28.24,28.25,27.91,27.94,409882.0,22.8489,22.857,22.5819,22.6062,409882.0
2018-02-09 13:30:00,27.94,28.29,27.82,28.14,602555.0,22.6062,22.8894,22.5091,22.768,602555.0
2018-02-09 14:00:00,28.13,28.74,28.12,28.54,1180495.0,22.7599,23.2535,22.7519,23.0917,1180495.0
2018-02-09 14:30:00,28.54,28.7,28.49,28.54,829706.0,23.0917,23.2211,23.0512,23.0917,829706.0
2018-02-09 15:00:00,28.54,28.65,28.34,28.57,858541.0,23.0917,23.1807,22.9299,23.1159,858541.0
2018-02-09 15:30:00,28.57,29.05,28.56,28.77,1974239.0,23.1159,23.5043,23.1079,23.2778,1974239.0
2018-02-12 09:30:00,29.12,29.47,29.07,29.25,1101811.0,23.5609,23.8441,23.5205,23.6661,1101811.0
2018-02-12 10:00:00,29.25,29.4,29.01,29.12,577286.0,23.6661,23.7875,23.4719,23.5609,577286.0
2018-02-12 10:30:00,29.13,29.29,29.05,29.22,376542.0,23.569,23.6985,23.5043,23.6419,376542.0
2018-02-12 11:00:00,29.22,29.37,29.11,29.32,550966.0,23.6419,23.7632,23.5529,23.7228,550966.0
2018-02-12 11:30:00,29.31,29.41,29.22,29.41,338468.0,23.7147,23.7956,23.6419,23.7956,338468.0
2018-02-12 12:00:00,29.41,29.48,29.32,29.43,288849.0,23.7956,23.8522,23.7228,23.8118,288849.0
2018-02-12 12:30:00,29.42,29.42,29.33,29.36,218866.0,23.8037,23.8037,23.7309,23.7551,218866.0
2018-02-12 13:00:00,29.36,29.39,29.31,29.36,220930.0,23.7551,23.7794,23.7147,23.7551,220930.0
2018-02-12 13:30:00,29.36,29.47,29.3,29.41,652591.0,23.7551,23.8441,23.7066,23.7956,652591.0
2018-02-12 14:00:00,29.42,29.52,29.35,29.5,762704.0,23.8037,23.8846,23.747,23.8684,762704.0
2018-02-12 14:30:00,29.5,29.56,29.42,29.5,735756.0,23.8684,23.917,23.8037,23.8684,735756.0
2018-02-12 15:00:00,29.51,29.63,29.48,29.54,351811.0,23.8765,23.9736,23.8522,23.9008,351811.0
2018-02-12 15:30:00,29.54,29.58,29.31,29.46,1738598.0,23.9008,23.9331,23.7147,23.836,1738598.0
2018-02-13 09:30:00,29.35,29.46,29.19,29.28,569077.0,23.747,23.836,23.6176,23.6904,569077.0
2018-02-13 10:00:00,29.27,29.36,29.2,29.3,311113.0,23.6823,23.7551,23.6257,23.7066,311113.0
2018-02-13 10:30:00,29.3,29.36,29.21,29.33,379041.0,23.7066,23.7551,23.6338,23.7309,379041.0
2018-02-13 11:00:00,29.33,29.34,29.22,29.22,315152.0,23.7309,23.739,23.6419,23.6419,315152.0
2018-02-13 11:30:00,29.22,29.25,29.17,29.21,195656.0,23.6419,23.6661,23.6014,23.6338,195656.0
2018-02-13 12:00:00,29.21,29.27,29.16,29.21,272068.0,23.6338,23.6823,23.5933,23.6338,272068.0
2018-02-13 12:30:00,29.21,29.22,29.14,29.15,300218.0,23.6338,23.6419,23.5771,23.5852,300218.0
2018-02-13 13:00:00,29.16,29.27,29.12,29.23,293684.0,23.5933,23.6823,23.5609,23.6499,293684.0
2018-02-13 13:30:00,29.23,29.3,29.22,29.25,252846.0,23.6499,23.7066,23.6419,23.6661,252846.0
2018-02-13 14:00:00,29.26,29.35,29.25,29.27,265442.0,23.6742,23.747,23.6661,23.6823,265442.0
2018-02-13 14:30:00,29.27,29.3,29.2,29.27,212195.0,23.6823,23.7066,23.6257,23.6823,212195.0
2018-02-13 15:00:00,29.27,29.3,29.21,29.28,313053.0,23.6823,23.7066,23.6338,23.6904,313053.0
2018-02-13 15:30:00,29.27,29.33,29.2,29.23,1019106.0,23.6823,23.7309,23.6257,23.6499,1019106.0
2018-02-14 09:30:00,29.0,29.28,29.0,29.14,457470.0,23.4639,23.6904,23.4639,23.5771,457470.0
2018-02-14 10:00:00,29.15,29.42,29.1,29.35,540104.0,23.5852,23.8037,23.5448,23.747,540104.0
2018-02-14 10:30:00,29.35,29.43,29.31,29.37,506162.0,23.747,23.8118,23.7147,23.7632,506162.0
2018-02-14 11:00:00,29.37,29.41,29.32,29.39,320234.0,23.7632,23.7956,23.7228,23.7794,320234.0
2018-02-14 11:30:00,29.39,29.4,29.28,29.29,213389.0,23.7794,23.7875,23.6904,23.6985,213389.0
2018-02-14 12:00:00,29.3,29.38,29.29,29.38,173722.0,23.7066,23.7713,23.6985,23.7713,173722.0
2018-02-14 12:30:00,29.37,29.48,29.32,29.48,362883.0,23.7632,23.8522,23.7228,23.8522,362883.0
2018-02-14 13:00:00,29.48,29.57,29.45,29.48,376155.0,23.8522,23.925,23.828,23.8522,376155.0
2018-02-14 13:30:00,29.48,29.61,29.48,29.57,295739.0,23.8522,23.9574,23.8522,23.925,295739.0
2018-02-14 14:00:00,29.57,29.65,29.52,29.53,401001.0,23.925,23.9898,23.8846,23.8927,401001.0
2018-02-14 14:30:00,29.53,29.58,29.51,29.55,193854.0,23.8927,23.9331,23.8765,23.9089,193854.0
2018-02-14 15:00:00,29.55,29.62,29.54,29.55,430285.0,23.9089,23.9655,23.9008,23.9089,430285.0
2018-02-14 15:30:00,29.55,29.59,29.49,29.53,1327430.0,23.9089,23.9412,23.8603,23.8927,1327430.0
2018-02-15 09:30:00,29.84,29.87,29.58,29.59,410623.0,24.1435,24.1678,23.9331,23.9412,410623.0
2018-02-15 10:00:00,29.6,29.66,29.53,29.59,486744.0,23.9493,23.9979,23.8927,23.9412,486744.0
2018-02-15 10:30:00,29.59,29.65,29.42,29.42,317933.0,23.9412,23.9898,23.8037,23.8037,317933.0
2018-02-15 11:00:00,29.41,29.5,29.36,29.49,337510.0,23.7956,23.8684,23.7551,23.8603,337510.0
2018-02-15 11:30:00,29.49,29.49,29.39,29.42,281155.0,23.8603,23.8603,23.7794,23.8037,281155.0
2018-02-15 12:00:00,29.42,29.46,29.38,29.39,274334.0,23.8037,23.836,23.7713,23.7794,274334.0
2018-02-15 12:30:00,29.39,29.42,29.38,29.41,319863.0,23.7794,23.8037,23.7713,23.7956,319863.0
2018-02-15 13:00:00,29.42,29.5,29.4,29.42,465280.0,23.8037,23.8684,23.7875,23.8037,465280.0
2018-02-15 13:30:00,29.43,29.47,29.39,29.43,335249.0,23.8118,23.8441,23.7794,23.8118,335249.0
2018-02-15 14:00:00,29.43,29.51,29.43,29.46,300216.0,23.8118,23.8765,23.8118,23.836,300216.0
2018-02-15 14:30:00,29.47,29.61,29.46,29.54,507090.0,23.8441,23.9574,23.836,23.9008,507090.0
2018-02-15 15:00:00,29.54,29.55,29.48,29.49,730733.0,23.9008,23.9089,23.8522,23.8603,730733.0
2018-02-15 15:30:00,29.5,29.54,29.45,29.54,1544924.0,23.8684,23.9008,23.828,23.9008,1544924.0
2018-02-16 09:30:00,29.45,29.56,29.39,29.46,817388.0,23.828,23.917,23.7794,23.836,817388.0
2018-02-16 10:00:00,29.46,29.5,29.43,29.47,708089.0,23.836,23.8684,23.8118,23.8441,708089.0
2018-02-16 10:30:00,29.47,29.51,29.47,29.49,1164506.0,23.8441,23.8765,23.8441,23.8603,1164506.0
2018-02-16 11:00:00,29.49,29.69,29.48,29.64,941869.0,23.8603,24.0221,23.8522,23.9817,941869.0
2018-02-16 11:30:00,29.64,29.76,29.64,29.69,542048.0,23.9817,24.0788,23.9817,24.0221,542048.0
2018-02-16 12:00:00,29.7,29.73,29.68,29.68,406615.0,24.0302,24.0545,24.014,24.014,406615.0
2018-02-16 12:30:00,29.68,29.77,29.64,29.68,508846.0,24.014,24.0869,23.9817,24.014,508846.0
2018-02-16 13:00:00,29.69,29.7,29.55,29.58,335449.0,24.0221,24.0302,23.9089,23.9331,335449.0
2018-02-16 13:30:00,29.59,29.67,29.53,29.66,402029.0,23.9412,24.006,23.8927,23.9979,402029.0
2018-02-16 14:00:00,29.66,29.7,29.52,29.59,278874.0,23.9979,24.0302,23.8846,23.9412,278874.0
2018-02-16 14:30:00,29.61,29.61,29.52,29.58,440203.0,23.9574,23.9574,23.8846,23.9331,440203.0
2018-02-16 15:00:00,29.57,29.58,29.52,29.54,514993.0,23.925,23.9331,23.8846,23.9008,514993.0
2018-02-16 15:30:00,29.54,29.57,29.47,29.48,1217007.0,23.9008,23.925,23.8441,23.8522,1217007.0
2018-02-20 09:30:00,29.43,29.76,29.42,29.69,826841.0,23.8118,24.0788,23.8037,24.0221,826841.0
2018-02-20 10:00:00,29.69,29.73,29.62,29.63,331317.0,24.0221,24.0545,23.9655,23.9736,331317.0
2018-02-20 10:30:00,29.62,29.65,29.55,29.56,340700.0,23.9655,23.9898,23.9089,23.917,340700.0
2018-02-20 11:00:00,29.57,29.84,29.56,29.83,524417.0,23.925,24.1435,23.917,24.1354,524417.0
2018-02-20 11:30:00,29.83,29.85,29.72,29.74,296543.0,24.1354,24.1516,24.0464,24.0626,296543.0
2018-02-20 12:00:00,29.75,29.82,29.74,29.8,454426.0,24.0707,24.1273,24.0626,24.1111,454426.0
2018-02-20 12:30:00,29.79,29.81,29.74,29.79,452524.0,24.103,24.1192,24.0626,24.103,452524.0
2018-02-20 13:00:00,29.79,29.81,29.7,29.73,294303.0,24.103,24.1192,24.0302,24.0545,294303.0
2018-02-20 13:30:00,29.73,29.82,29.72,29.8,312449.0,24.0545,24.1273,24.0464,24.1111,312449.0
2018-02-20 14:00:00,29.8,29.81,29.73,29.76,411792.0,24.1111,24.1192,24.0545,24.0788,411792.0
2018-02-20 14:30:00,29.77,29.8,29.7,29.7,349536.0,24.0869,24.1111,24.0302,24.0302,349536.0
2018-02-20 15:00:00,29.71,29.73,29.55,29.63,452365.0,24.0383,24.0545,23.9089,23.9736,452365.0
2018-02-20 15:30:00,29.63,29.72,29.62,29.65,1393806.0,23.9736,24.0464,23.9655,23.9898,1393806.0
2018-02-21 09:30:00,29.65,29.8,29.56,29.63,1604796.0,23.9898,24.1111,23.917,23.9736,1604796.0
2018-02-21 10:00:00,29.64,29.65,29.49,29.52,527152.0,23.9817,23.9898,23.8603,23.8846,527152.0
2018-02-21 10:30:00,29.53,29.66,29.53,29.58,612451.0,23.8927,23.9979,23.8927,23.9331,612451.0
2018-02-21 11:00:00,29.58,29.59,29.46,29.52,367009.0,23.9331,23.9412,23.836,23.8846,367009.0
2018-02-21 11:30:00,29.52,29.52,29.44,29.48,408043.0,23.8846,23.8846,23.8199,23.8522,408043.0
2018-02-21 12:00:00,29.48,29.56,29.46,29.55,434528.0,23.8522,23.917,23.836,23.9089,434528.0
2018-02-21 12:30:00,29.54,29.63,29.52,29.61,467025.0,23.9008,23.9736,23.8846,23.9574,467025.0
2018-02-21 13:00:00,29.61,29.62,29.55,29.6,272882.0,23.9574,23.9655,23.9089,23.9493,272882.0
2018-02-21 13:30:00,29.6,29.65,29.57,29.65,794311.0,23.9493,23.9898,23.925,23.9898,794311.0
2018-02-21 14:00:00,29.64,29.77,29.61,29.66,651036.0,23.9817,24.0869,23.9574,23.9979,651036.0
2018-02-21 14:30:00,29.66,29.7,29.57,29.63,864307.0,23.9979,24.0302,23.925,23.9736,864307.0
2018-02-21 15:00:00,29.64,29.65,29.47,29.55,728035.0,23.9817,23.9898,23.8441,23.9089,728035.0
2018-02-21 15:30:00,29.55,29.59,29.26,29.28,1251008.0,23.9089,23.9412,23.6742,23.6904,1251008.0
2018-02-22 09:30:00,29.33,29.41,29.23,29.26,621906.0,23.7309,23.7956,23.6499,23.6742,621906.0
2018-02-22 10:00:00,29.26,29.28,29.07,29.2,640696.0,23.6742,23.6904,23.5205,23.6257,640696.0
2018-02-22 10:30:00,29.2,29.4,29.19,29.36,628959.0,23.6257,23.7875,23.6176,23.7551,628959.0
2018-02-22 11:00:00,29.36,29.48,29.35,29.47,477759.0,23.7551,23.8522,23.747,23.8441,477759.0
2018-02-22 11:30:00,29.47,29.54,29.43,29.5,418250.0,23.8441,23.9008,23.8118,23.8684,418250.0
2018-02-22 12:00:00,29.51,29.51,29.45,29.45,325472.0,23.8765,23.8765,23.828,23.828,325472.0
2018-02-22 12:30:00,29.46,29.47,29.33,29.38,394839.0,23.836,23.8441,23.7309,23.7713,394839.0
2018-02-22 13:00:00,29.38,29.43,29.3,29.38,387619.0,23.7713,23.8118,23.7066,23.7713,387619.0
2018-02-22 13:30:00,29.39,29.4,29.29,29.3,256126.0,23.7794,23.7875,23.6985,23.7066,256126.0
2018-02-22 14:00:00,29.31,29.39,29.29,29.37,341469.0,23.7147,23.7794,23.6985,23.7632,341469.0
2018-02-22 14:30:00,29.37,29.38,29.21,29.22,293948.0,23.7632,23.7713,23.6338,23.6419,293948.0
2018-02-22 15:00:00,29.21,29.32,29.16,29.28,393500.0,23.6338,23.7228,23.5933,23.6904,393500.0
2018-02-22 15:30:00,29.28,29.32,29.17,29.21,835258.0,23.6904,23.7228,23.6014,23.6338,835258.0
2018-02-23 09:30:00,29.43,29.46,29.3,29.31,521293.0,23.8118,23.836,23.7066,23.7147,521293.0
2018-02-23 10:00:00,29.32,29.33,29.16,29.25,483784.0,23.7228,23.7309,23.5933,23.6661,483784.0
2018-02-23 10:30:00,29.25,29.31,29.21,29.28,416219.0,23.6661,23.7147,23.6338,23.6904,416219.0
2018-02-23 11:00:00,29.28,29.3,29.23,29.24,451745.0,23.6904,23.7066,23.6499,23.658,451745.0
2018-02-23 11:30:00,29.24,29.3,29.2,29.29,402204.0,23.658,23.7066,23.6257,23.6985,402204.0
2018-02-23 12:00:00,29.28,29.31,29.26,29.27,404927.0,23.6904,23.7147,23.6742,23.6823,404927.0
2018-02-23 12:30:00,29.27,29.35,29.23,29.35,597714.0,23.6823,23.747,23.6499,23.747,597714.0
2018-02-23 13:00:00,29.35,29.35,29.28,29.3,560740.0,23.747,23.747,23.6904,23.7066,560740.0
2018-02-23 13:30:00,29.3,29.33,29.28,29.3,348335.0,23.7066,23.7309,23.6904,23.7066,348335.0
2018-02-23 14:00:00,29.3,29.34,29.27,29.31,413046.0,23.7066,23.739,23.6823,23.7147,413046.0
2018-02-23 14:30:00,29.31,29.35,29.28,29.29,498842.0,23.7147,23.747,23.6904,23.6985,498842.0
2018-02-23 15:00:00,29.3,29.31,29.26,29.3,728612.0,23.7066,23.7147,23.6742,23.7066,728612.0
2018-02-23 15:30:00,29.3,29.31,29.26,29.3,1968610.0,23.7066,23.7147,23.6742,23.7066,1968610.0
2018-02-26 09:30:00,29.45,29.58,29.41,29.56,590614.0,23.828,23.9331,23.7956,23.917,590614.0
2018-02-26 10:00:00,29.56,29.65,29.54,29.6,258579.0,23.917,23.9898,23.9008,23.9493,258579.0
2018-02-26 10:30:00,29.6,29.63,29.53,29.59,438721.0,23.9493,23.9736,23.8927,23.9412,438721.0
2018-02-26 11:00:00,29.6,29.7,29.58,29.65,441633.0,23.9493,24.0302,23.9331,23.9898,441633.0
2018-02-26 11:30:00,29.65,29.66,29.61,29.61,203808.0,23.9898,23.9979,23.9574,23.9574,203808.0
2018-02-26 12:00:00,29.61,29.76,29.58,29.74,437382.0,23.9574,24.0788,23.9331,24.0626,437382.0
2018-02-26 12:30:00,29.74,29.94,29.71,29.87,660825.0,24.0626,24.2244,24.0383,24.1678,660825.0
2018-02-26 13:00:00,29.87,29.91,29.77,29.87,874116.0,24.1678,24.2001,24.0869,24.1678,874116.0
2018-02-26 13:30:00,29.86,29.89,29.81,29.84,292445.0,24.1597,24.184,24.1192,24.1435,292445.0
2018-02-26 14:00:00,29.83,29.85,29.8,29.81,241783.0,24.1354,24.1516,24.1111,24.1192,241783.0
2018-02-26 14:30:00,29.8,29.82,29.73,29.74,286518.0,24.1111,24.1273,24.0545,24.0626,286518.0
2018-02-26 15:00:00,29.74,29.82,29.73,29.78,499453.0,24.0626,24.1273,24.0545,24.095,499453.0
2018-02-26 15:30:00,29.78,29.9,29.7,29.84,2064765.0,24.095,24.192,24.0302,24.1435,2064765.0
2018-02-27 09:30:00,29.68,29.99,29.68,29.84,447947.0,24.1614,24.4138,24.1614,24.2917,447947.0
2018-02-27 10:00:00,29.83,30.01,29.83,29.97,568924.0,24.2835,24.4301,24.2835,24.3975,568924.0
2018-02-27 10:30:00,29.98,29.98,29.62,29.67,564468.0,24.4056,24.4056,24.1126,24.1533,564468.0
2018-02-27 11:00:00,29.67,29.79,29.62,29.73,376533.0,24.1533,24.251,24.1126,24.2021,376533.0
2018-02-27 11:30:00,29.73,29.73,29.57,29.58,400445.0,24.2021,24.2021,24.0719,24.08,400445.0
2018-02-27 12:00:00,29.58,29.64,29.48,29.6,265295.0,24.08,24.1289,23.9986,24.0963,265295.0
2018-02-27 12:30:00,29.59,29.7,29.57,29.65,287837.0,24.0882,24.1777,24.0719,24.137,287837.0
2018-02-27 13:00:00,29.65,29.71,29.61,29.62,214870.0,24.137,24.1858,24.1044,24.1126,214870.0
2018-02-27 13:30:00,29.62,29.62,29.5,29.54,297782.0,24.1126,24.1126,24.0149,24.0475,297782.0
2018-02-27 14:00:00,29.54,29.57,29.44,29.5,414242.0,24.0475,24.0719,23.966,24.0149,414242.0
2018-02-27 14:30:00,29.5,29.55,29.43,29.52,301460.0,24.0149,24.0556,23.9579,24.0312,301460.0
2018-02-27 15:00:00,29.52,29.55,29.41,29.47,445814.0,24.0312,24.0556,23.9416,23.9905,445814.0
2018-02-27 15:30:00,29.48,29.49,29.34,29.34,1201224.0,23.9986,24.0067,23.8846,23.8846,1201224.0
2018-02-28 09:30:00,29.43,29.51,29.35,29.51,311183.0,23.9579,24.023,23.8928,24.023,311183.0
2018-02-28 10:00:00,29.5,29.6,29.47,29.5,270548.0,24.0149,24.0963,23.9905,24.0149,270548.0
2018-02-28 10:30:00,29.5,29.56,29.39,29.43,427075.0,24.0149,24.0637,23.9253,23.9579,427075.0
2018-02-28 11:00:00,29.44,29.46,29.35,29.44,416474.0,23.966,23.9823,23.8928,23.966,416474.0
2018-02-28 11:30:00,29.44,29.44,29.33,29.34,269879.0,23.966,23.966,23.8765,23.8846,269879.0
2018-02-28 12:00:00,29.34,29.46,29.29,29.41,276786.0,23.8846,23.9823,23.8439,23.9416,276786.0
2018-02-28 12:30:00,29.41,29.57,29.39,29.53,285866.0,23.9416,24.0719,23.9253,24.0393,285866.0
2018-02-28 13:00:00,29.54,29.54,29.47,29.5,153268.0,24.0475,24.0475,23.9905,24.0149,153268.0
2018-02-28 13:30:00,29.51,29.55,29.47,29.54,161990.0,24.023,24.0556,23.9905,24.0475,161990.0
2018-02-28 14:00:00,29.55,29.58,29.47,29.48,226904.0,24.0556,24.08,23.9905,23.9986,226904.0
2018-02-28 14:30:00,29.48,29.48,29.26,29.27,343028.0,23.9986,23.9986,23.8195,23.8277,343028.0
2018-02-28 15:00:00,29.27,29.31,29.18,29.23,409728.0,23.8277,23.8602,23.7544,23.7951,409728.0
2018-02-28 15:30:00,29.23,29.32,29.07,29.08,1062377.0,23.7951,23.8684,23.6648,23.673,1062377.0
2018-03-01 09:30:00,29.2,29.33,28.83,28.87,678801.0,23.7707,23.8765,23.4695,23.502,678801.0
2018-03-01 10:00:00,28.87,29.23,28.85,29.23,747454.0,23.502,23.7951,23.4857,23.7951,747454.0
2018-03-01 10:30:00,29.23,29.31,29.04,29.08,587557.0,23.7951,23.8602,23.6404,23.673,587557.0
2018-03-01 11:00:00,29.07,29.22,28.99,29.03,311892.0,23.6648,23.787,23.5997,23.6323,311892.0
2018-03-01 11:30:00,29.03,29.2,29.01,29.13,221821.0,23.6323,23.7707,23.616,23.7137,221821.0
2018-03-01 12:00:00,29.14,29.14,28.94,28.99,342844.0,23.7218,23.7218,23.559,23.5997,342844.0
2018-03-01 12:30:00,28.99,29.0,28.85,28.86,403725.0,23.5997,23.6079,23.4857,23.4939,403725.0
2018-03-01 13:00:00,28.86,28.86,28.62,28.69,510667.0,23.4939,23.4939,23.2985,23.3555,510667.0
2018-03-01 13:30:00,28.69,28.72,28.45,28.48,530978.0,23.3555,23.3799,23.1601,23.1845,530978.0
2018-03-01 14:00:00,28.48,28.51,28.33,28.5,416284.0,23.1845,23.209,23.0624,23.2008,416284.0
2018-03-01 14:30:00,28.5,28.53,28.41,28.49,379371.0,23.2008,23.2252,23.1276,23.1927,379371.0
2018-03-01 15:00:00,28.49,28.71,28.41,28.63,778549.0,23.1927,23.3718,23.1276,23.3067,778549.0
2018-03-01 15:30:00,28.63,28.65,28.4,28.41,1902913.0,23.3067,23.3229,23.1194,23.1276,1902913.0
2018-03-02 09:30:00,28.22,28.38,28.1,28.37,639895.0,22.9729,23.1031,22.8752,23.095,639895.0
2018-03-02 10:00:00,28.36,28.54,28.3,28.54,541100.0,23.0869,23.2334,23.038,23.2334,541100.0
2018-03-02 10:30:00,28.54,28.67,28.52,28.57,293952.0,23.2334,23.3392,23.2171,23.2578,293952.0
2018-03-02 11:00:00,28.57,28.67,28.5,28.66,253350.0,23.2578,23.3392,23.2008,23.3311,253350.0
2018-03-02 11:30:00,28.66,28.85,28.6,28.85,309698.0,23.3311,23.4857,23.2822,23.4857,309698.0
2018-03-02 12:00:00,28.85,28.88,28.74,28.86,383863.0,23.4857,23.5102,23.3962,23.4939,383863.0
2018-03-02 12:30:00,28.86,28.88,28.78,28.85,216627.0,23.4939,23.5102,23.4288,23.4857,216627.0
2018-03-02 13:00:00,28.85,28.85,28.67,28.68,179907.0,23.4857,23.4857,23.3392,23.3474,179907.0
2018-03-02 13:30:00,28.67,28.77,28.6,28.73,189663.0,23.3392,23.4206,23.2822,23.3881,189663.0
2018-03-02 14:00:00,28.73,28.83,28.71,28.75,275835.0,23.3881,23.4695,23.3718,23.4043,275835.0
2018-03-02 14:30:00,28.76,28.78,28.7,28.72,379688.0,23.4125,23.4288,23.3636,23.3799,379688.0
2018-03-02 15:00:00,28.71,28.71,28.59,28.67,342140.0,23.3718,23.3718,23.2741,23.3392,342140.0
2018-03-02 15:30:00,28.67,28.83,28.66,28.79,1077711.0,23.3392,23.4695,23.3311,23.4369,1077711.0
2018-03-05 09:30:00,28.58,28.92,28.55,28.88,470087.0,23.2659,23.5427,23.2415,23.5102,470087.0
2018-03-05 10:00:00,28.88,28.92,28.74,28.79,193294.0,23.5102,23.5427,23.3962,23.4369,193294.0
2018-03-05 10:30:00,28.8,28.94,28.76,28.94,149834.0,23.445,23.559,23.4125,23.559,149834.0
2018-03-05 11:00:00,28.94,29.09,28.92,29.05,762762.0,23.559,23.6811,23.5427,23.6486,762762.0
2018-03-05 11:30:00,29.05,29.22,29.05,29.12,263260.0,23.6486,23.787,23.6486,23.7055,263260.0
2018-03-05 12:00:00,29.12,29.2,29.04,29.07,123277.0,23.7055,23.7707,23.6404,23.6648,123277.0
2018-03-05 12:30:00,29.08,29.14,29.05,29.12,169171.0,23.673,23.7218,23.6486,23.7055,169171.0
2018-03-05 13:00:00,29.13,29.18,29.1,29.1,131708.0,23.7137,23.7544,23.6893,23.6893,131708.0
2018-03-05 13:30:00,29.1,29.13,29.03,29.07,154981.0,23.6893,23.7137,23.6323,23.6648,154981.0
2018-03-05 14:00:00,29.06,29.09,28.9,28.92,252904.0,23.6567,23.6811,23.5264,23.5427,252904.0
2018-03-05 14:30:00,28.92,29.02,28.89,29.0,291519.0,23.5427,23.6241,23.5183,23.6079,291519.0
2018-03-05 15:00:00,29.0,29.01,28.88,28.9,485737.0,23.6079,23.616,23.5102,23.5264,485737.0
2018-03-05 15:30:00,28.9,29.01,28.86,28.88,1281344.0,23.5264,23.616,23.4939,23.5102,1281344.0
2018-03-06 09:30:00,29.08,29.31,29.04,29.15,555538.0,23.673,23.8602,23.6404,23.73,555538.0
2018-03-06 10:00:00,29.15,29.24,29.11,29.19,436178.0,23.73,23.8032,23.6974,23.7625,436178.0
2018-03-06 10:30:00,29.2,29.23,29.0,29.04,453146.0,23.7707,23.7951,23.6079,23.6404,453146.0
2018-03-06 11:00:00,29.04,29.15,29.02,29.08,174410.0,23.6404,23.73,23.6241,23.673,174410.0
2018-03-06 11:30:00,29.08,29.15,29.06,29.14,139512.0,23.673,23.73,23.6567,23.7218,139512.0
2018-03-06 12:00:00,29.15,29.19,29.11,29.11,152666.0,23.73,23.7625,23.6974,23.6974,152666.0
2018-03-06 12:30:00,29.11,29.24,29.11,29.24,184193.0,23.6974,23.8032,23.6974,23.8032,184193.0
2018-03-06 13:00:00,29.24,29.27,29.19,29.21,171335.0,23.8032,23.8277,23.7625,23.7788,171335.0
2018-03-06 13:30:00,29.21,29.23,29.13,29.16,143016.0,23.7788,23.7951,23.7137,23.7381,143016.0
2018-03-06 14:00:00,29.16,29.18,29.12,29.16,144846.0,23.7381,23.7544,23.7055,23.7381,144846.0
2018-03-06 14:30:00,29.17,29.23,29.16,29.19,135418.0,23.7462,23.7951,23.7381,23.7625,135418.0
2018-03-06 15:00:00,29.19,29.24,29.16,29.22,361777.0,23.7625,23.8032,23.7381,23.787,361777.0
2018-03-06 15:30:00,29.22,29.27,29.16,29.21,895081.0,23.787,23.8277,23.7381,23.7788,895081.0
2018-03-07 09:30:00,28.89,29.1,28.85,28.99,303169.0,23.5183,23.6893,23.4857,23.5997,303169.0
2018-03-07 10:00:00,28.98,29.16,28.96,29.08,178499.0,23.5916,23.7381,23.5753,23.673,178499.0
2018-03-07 10:30:00,29.09,29.11,28.98,29.03,393030.0,23.6811,23.6974,23.5916,23.6323,393030.0
2018-03-07 11:00:00,29.04,29.05,28.97,29.03,274413.0,23.6404,23.6486,23.5834,23.6323,274413.0
2018-03-07 11:30:00,29.03,29.18,29.02,29.08,190794.0,23.6323,23.7544,23.6241,23.673,190794.0
2018-03-07 12:00:00,29.09,29.14,29.04,29.09,235356.0,23.6811,23.7218,23.6404,23.6811,235356.0
2018-03-07 12:30:00,29.09,29.15,29.04,29.12,138423.0,23.6811,23.73,23.6404,23.7055,138423.0
2018-03-07 13:00:00,29.11,29.19,29.04,29.19,183024.0,23.6974,23.7625,23.6404,23.7625,183024.0
2018-03-07 13:30:00,29.19,29.2,29.11,29.18,151107.0,23.7625,23.7707,23.6974,23.7544,151107.0
2018-03-07 14:00:00,29.18,29.26,29.14,29.22,329168.0,23.7544,23.8195,23.7218,23.787,329168.0
2018-03-07 14:30:00,29.23,29.33,29.22,29.29,222222.0,23.7951,23.8765,23.787,23.8439,222222.0
2018-03-07 15:00:00,29.29,29.38,29.28,29.34,277936.0,23.8439,23.9172,23.8358,23.8846,277936.0
2018-03-07 15:30:00,29.35,29.42,29.3,29.33,808292.0,23.8928,23.9498,23.8521,23.8765,808292.0
2018-03-08 09:30:00,29.45,29.54,29.33,29.34,262851.0,23.9742,24.0475,23.8765,23.8846,262851.0
2018-03-08 10:00:00,29.34,29.38,29.22,29.3,324181.0,23.8846,23.9172,23.787,23.8521,324181.0
2018-03-08 10:30:00,29.3,29.4,29.29,29.3,287020.0,23.8521,23.9335,23.8439,23.8521,287020.0
2018-03-08 11:00:00,29.3,29.35,29.26,29.29,204336.0,23.8521,23.8928,23.8195,23.8439,204336.0
2018-03-08 11:30:00,29.3,29.33,29.26,29.31,214396.0,23.8521,23.8765,23.8195,23.8602,214396.0
2018-03-08 12:00:00,29.31,29.33,29.22,29.28,186461.0,23.8602,23.8765,23.787,23.8358,186461.0
2018-03-08 12:30:00,29.29,29.32,29.23,29.25,161871.0,23.8439,23.8684,23.7951,23.8114,161871.0
2018-03-08 13:00:00,29.25,29.3,29.21,29.24,146218.0,23.8114,23.8521,23.7788,23.8032,146218.0
2018-03-08 13:30:00,29.24,29.25,29.17,29.2,167041.0,23.8032,23.8114,23.7462,23.7707,167041.0
2018-03-08 14:00:00,29.2,29.23,29.14,29.23,148609.0,23.7707,23.7951,23.7218,23.7951,148609.0
2018-03-08 14:30:00,29.22,29.3,29.17,29.29,201437.0,23.787,23.8521,23.7462,23.8439,201437.0
2018-03-08 15:00:00,29.29,29.35,29.27,29.28,236640.0,23.8439,23.8928,23.8277,23.8358,236640.0
2018-03-08 15:30:00,29.29,29.34,29.24,29.33,818658.0,23.8439,23.8846,23.8032,23.8765,818658.0
2018-03-09 09:30:00,29.5,29.54,29.39,29.52,360650.0,24.0149,24.0475,23.9253,24.0312,360650.0
2018-03-09 10:00:00,29.53,29.6,29.48,29.58,368598.0,24.0393,24.0963,23.9986,24.08,368598.0
2018-03-09 10:30:00,29.58,29.73,29.57,29.66,403129.0,24.08,24.2021,24.0719,24.1451,403129.0
2018-03-09 11:00:00,29.67,29.73,29.58,29.71,276111.0,24.1533,24.2021,24.08,24.1858,276111.0
2018-03-09 11:30:00,29.71,29.72,29.64,29.66,167577.0,24.1858,24.194,24.1289,24.1451,167577.0
2018-03-09 12:00:00,29.66,29.79,29.65,29.79,183289.0,24.1451,24.251,24.137,24.251,183289.0
2018-03-09 12:30:00,29.78,29.8,29.73,29.74,176460.0,24.2428,24.2591,24.2021,24.2103,176460.0
2018-03-09 13:00:00,29.74,29.81,29.74,29.8,138218.0,24.2103,24.2672,24.2103,24.2591,138218.0
2018-03-09 13:30:00,29.8,29.82,29.77,29.8,245138.0,24.2591,24.2754,24.2347,24.2591,245138.0
2018-03-09 14:00:00,29.8,29.88,29.79,29.87,285783.0,24.2591,24.3242,24.251,24.3161,285783.0
2018-03-09 14:30:00,29.87,29.9,29.85,29.87,219983.0,24.3161,24.3405,24.2998,24.3161,219983.0
2018-03-09 15:00:00,29.88,29.92,29.85,29.89,290177.0,24.3242,24.3568,24.2998,24.3324,290177.0
2018-03-09 15:30:00,29.89,29.98,29.87,29.93,1191081.0,24.3324,24.4056,24.3161,24.3649,1191081.0
2018-03-12 09:30:00,29.95,30.1,29.91,29.95,493296.0,24.3812,24.5033,24.3487,24.3812,493296.0
2018-03-12 10:00:00,29.95,29.97,29.89,29.9,232099.0,24.3812,24.3975,24.3324,24.3405,232099.0
2018-03-12 10:30:00,29.9,29.94,29.85,29.88,335736.0,24.3405,24.3731,24.2998,24.3242,335736.0
2018-03-12 11:00:00,29.88,29.95,29.84,29.91,378124.0,24.3242,24.3812,24.2917,24.3487,378124.0
2018-03-12 11:30:00,29.91,30.05,29.9,30.02,177189.0,24.3487,24.4626,24.3405,24.4382,177189.0
2018-03-12 12:00:00,30.02,30.09,30.01,30.06,144970.0,24.4382,24.4952,24.4301,24.4708,144970.0
2018-03-12 12:30:00,30.05,30.07,29.98,29.98,121718.0,24.4626,24.4789,24.4056,24.4056,121718.0
2018-03-12 13:00:00,29.99,30.02,29.94,29.96,123016.0,24.4138,24.4382,24.3731,24.3894,123016.0
2018-03-12 13:30:00,29.95,30.0,29.93,29.95,152486.0,24.3812,24.4219,24.3649,24.3812,152486.0
2018-03-12 14:00:00,29.95,29.97,29.88,29.91,166911.0,24.3812,24.3975,24.3242,24.3487,166911.0
2018-03-12 14:30:00,29.91,29.92,29.86,29.9,263650.0,24.3487,24.3568,24.308,24.3405,263650.0
2018-03-12 15:00:00,29.9,29.94,29.9,29.9,180532.0,24.3405,24.3731,24.3405,24.3405,180532.0
2018-03-12 15:30:00,29.91,29.96,29.83,29.85,794597.0,24.3487,24.3894,24.2835,24.2998,794597.0
2018-03-13 09:30:00,29.97,30.11,29.89,30.02,347188.0,24.3975,24.5115,24.3324,24.4382,347188.0
2018-03-13 10:00:00,30.02,30.08,29.94,30.01,255783.0,24.4382,24.487,24.3731,24.4301,255783.0
2018-03-13 10:30:00,30.02,30.15,30.01,30.11,234328.0,24.4382,24.544,24.4301,24.5115,234328.0
2018-03-13 11:00:00,30.12,30.14,30.06,30.1,236564.0,24.5196,24.5359,24.4708,24.5033,236564.0
2018-03-13 11:30:00,30.11,30.13,30.04,30.06,193944.0,24.5115,24.5277,24.4545,24.4708,193944.0
2018-03-13 12:00:00,30.07,30.08,29.89,29.95,281307.0,24.4789,24.487,24.3324,24.3812,281307.0
2018-03-13 12:30:00,29.95,30.01,29.94,29.98,130379.0,24.3812,24.4301,24.3731,24.4056,130379.0
2018-03-13 13:00:00,29.99,30.01,29.96,29.98,107366.0,24.4138,24.4301,24.3894,24.4056,107366.0
2018-03-13 13:30:00,29.98,30.0,29.84,29.88,409688.0,24.4056,24.4219,24.2917,24.3242,409688.0
2018-03-13 14:00:00,29.87,29.89,29.82,29.86,367921.0,24.3161,24.3324,24.2754,24.308,367921.0
2018-03-13 14:30:00,29.86,29.89,29.77,29.79,552438.0,24.308,24.3324,24.2347,24.251,552438.0
2018-03-13 15:00:00,29.79,29.81,29.74,29.76,583102.0,24.251,24.2672,24.2103,24.2265,583102.0
2018-03-13 15:30:00,29.76,29.86,29.74,29.84,903728.0,24.2265,24.308,24.2103,24.2917,903728.0
2018-03-14 09:30:00,29.95,30.0,29.84,29.9,322546.0,24.3812,24.4219,24.2917,24.3405,322546.0
2018-03-14 10:00:00,29.9,29.94,29.69,29.74,768818.0,24.3405,24.3731,24.1696,24.2103,768818.0
2018-03-14 10:30:00,29.74,29.76,29.65,29.68,278870.0,24.2103,24.2265,24.137,24.1614,278870.0
2018-03-14 11:00:00,29.68,29.69,29.56,29.58,297203.0,24.1614,24.1696,24.0637,24.08,297203.0
2018-03-14 11:30:00,29.58,29.6,29.45,29.54,259380.0,24.08,24.0963,23.9742,24.0475,259380.0
2018-03-14 12:00:00,29.55,29.58,29.49,29.54,140444.0,24.0556,24.08,24.0067,24.0475,140444.0
2018-03-14 12:30:00,29.54,29.61,29.5,29.51,154012.0,24.0475,24.1044,24.0149,24.023,154012.0
2018-03-14 13:00:00,29.51,29.51,29.41,29.47,171614.0,24.023,24.023,23.9416,23.9905,171614.0
2018-03-14 13:30:00,29.48,29.61,29.47,29.6,173026.0,23.9986,24.1044,23.9905,24.0963,173026.0
2018-03-14 14:00:00,29.6,29.63,29.55,29.59,155380.0,24.0963,24.1207,24.0556,24.0882,155380.0
2018-03-14 14:30:00,29.59,29.62,29.47,29.55,201649.0,24.0882,24.1126,23.9905,24.0556,201649.0
2018-03-14 15:00:00,29.56,29.59,29.5,29.52,315723.0,24.0637,24.0882,24.0149,24.0312,315723.0
2018-03-14 15:30:00,29.52,29.61,29.51,29.55,647574.0,24.0312,24.1044,24.023,24.0556,647574.0
2018-03-15 09:30:00,29.6,29.65,29.49,29.5,286803.0,24.0963,24.137,24.0067,24.0149,286803.0
2018-03-15 10:00:00,29.51,29.54,29.46,29.51,262616.0,24.023,24.0475,23.9823,24.023,262616.0
2018-03-15 10:30:00,29.51,29.52,29.42,29.48,216318.0,24.023,24.0312,23.9498,23.9986,216318.0
2018-03-15 11:00:00,29.48,29.61,29.47,29.58,202340.0,23.9986,24.1044,23.9905,24.08,202340.0
2018-03-15 11:30:00,29.58,29.73,29.56,29.64,944851.0,24.08,24.2021,24.0637,24.1289,944851.0
2018-03-15 12:00:00,29.64,29.69,29.63,29.66,191175.0,24.1289,24.1696,24.1207,24.1451,191175.0
2018-03-15 12:30:00,29.66,29.67,29.61,29.62,205972.0,24.1451,24.1533,24.1044,24.1126,205972.0
2018-03-15 13:00:00,29.63,29.68,29.6,29.65,132311.0,24.1207,24.1614,24.0963,24.137,132311.0
2018-03-15 13:30:00,29.65,29.65,29.46,29.47,378262.0,24.137,24.137,23.9823,23.9905,378262.0
2018-03-15 14:00:00,29.47,29.56,29.45,29.5,254908.0,23.9905,24.0637,23.9742,24.0149,254908.0
2018-03-15 14:30:00,29.5,29.55,29.47,29.55,198497.0,24.0149,24.0556,23.9905,24.0556,198497.0
2018-03-15 15:00:00,29.54,29.55,29.47,29.54,249323.0,24.0475,24.0556,23.9905,24.0475,249323.0
2018-03-15 15:30:00,29.54,29.58,29.52,29.53,450826.0,24.0475,24.08,24.0312,24.0393,450826.0
2018-03-16 09:30:00,29.61,29.74,29.57,29.69,1010485.0,24.1044,24.2103,24.0719,24.1696,1010485.0
2018-03-16 10:00:00,29.69,29.7,29.59,29.68,146191.0,24.1696,24.1777,24.0882,24.1614,146191.0
2018-03-16 10:30:00,29.67,29.78,29.67,29.77,217238.0,24.1533,24.2428,24.1533,24.2347,217238.0
2018-03-16 11:00:00,29.78,29.82,29.76,29.82,205693.0,24.2428,24.2754,24.2265,24.2754,205693.0
2018-03-16 11:30:00,29.82,29.85,29.7,29.71,150748.0,24.2754,24.2998,24.1777,24.1858,150748.0
2018-03-16 12:00:00,29.71,29.77,29.7,29.71,160739.0,24.1858,24.2347,24.1777,24.1858,160739.0
2018-03-16 12:30:00,29.71,29.8,29.7,29.8,143925.0,24.1858,24.2591,24.1777,24.2591,143925.0
2018-03-16 13:00:00,29.8,29.8,29.74,29.76,129192.0,24.2591,24.2591,24.2103,24.2265,129192.0
2018-03-16 13:30:00,29.75,29.77,29.63,29.64,291276.0,24.2184,24.2347,24.1207,24.1289,291276.0
2018-03-16 14:00:00,29.65,29.67,29.61,29.66,254633.0,24.137,24.1533,24.1044,24.1451,254633.0
2018-03-16 14:30:00,29.66,29.71,29.66,29.68,181443.0,24.1451,24.1858,24.1451,24.1614,181443.0
2018-03-16 15:00:00,29.68,29.69,29.61,29.66,249646.0,24.1614,24.1696,24.1044,24.1451,249646.0
2018-03-16 15:30:00,29.65,29.66,29.51,29.51,2073992.0,24.137,24.1451,24.023,24.023,2073992.0
2018-03-19 09:30:00,29.31,29.38,29.15,29.18,397258.0,23.8602,23.9172,23.73,23.7544,397258.0
2018-03-19 10:00:00,29.18,29.21,29.02,29.14,332812.0,23.7544,23.7788,23.6241,23.7218,332812.0
2018-03-19 10:30:00,29.14,29.21,29.02,29.08,354420.0,23.7218,23.7788,23.6241,23.673,354420.0
2018-03-19 11:00:00,29.08,29.08,28.86,28.96,433529.0,23.673,23.673,23.4939,23.5753,433529.0
2018-03-19 11:30:00,28.97,28.98,28.8,28.83,253102.0,23.5834,23.5916,23.445,23.4695,253102.0
2018-03-19 12:00:00,28.84,28.95,28.82,28.94,431244.0,23.4776,23.5672,23.4613,23.559,431244.0
2018-03-19 12:30:00,28.95,28.95,28.81,28.85,243501.0,23.5672,23.5672,23.4532,23.4857,243501.0
2018-03-19 13:00:00,28.85,28.87,28.73,28.76,267351.0,23.4857,23.502,23.3881,23.4125,267351.0
2018-03-19 13:30:00,28.76,28.85,28.74,28.85,214127.0,23.4125,23.4857,23.3962,23.4857,214127.0
2018-03-19 14:00:00,28.84,28.89,28.74,28.8,267205.0,23.4776,23.5183,23.3962,23.445,267205.0
2018-03-19 14:30:00,28.79,28.82,28.64,28.8,371255.0,23.4369,23.4613,23.3148,23.445,371255.0
2018-03-19 15:00:00,28.8,28.89,28.75,28.83,420948.0,23.445,23.5183,23.4043,23.4695,420948.0
2018-03-19 15:30:00,28.83,28.93,28.8,28.89,1252305.0,23.4695,23.5509,23.445,23.5183,1252305.0
2018-03-20 09:30:00,28.98,29.27,28.95,29.19,518000.0,23.5916,23.8277,23.5672,23.7625,518000.0
2018-03-20 10:00:00,29.2,29.24,29.1,29.19,546196.0,23.7707,23.8032,23.6893,23.7625,546196.0
2018-03-20 10:30:00,29.19,29.21,29.13,29.21,464800.0,23.7625,23.7788,23.7137,23.7788,464800.0
2018-03-20 11:00:00,29.21,29.28,29.2,29.25,320667.0,23.7788,23.8358,23.7707,23.8114,320667.0
2018-03-20 11:30:00,29.25,29.27,29.17,29.21,559401.0,23.8114,23.8277,23.7462,23.7788,559401.0
2018-03-20 12:00:00,29.22,29.24,29.17,29.23,190425.0,23.787,23.8032,23.7462,23.7951,190425.0
2018-03-20 12:30:00,29.22,29.24,29.19,29.24,193491.0,23.787,23.8032,23.7625,23.8032,193491.0
2018-03-20 13:00:00,29.23,29.25,29.2,29.2,190219.0,23.7951,23.8114,23.7707,23.7707,190219.0
2018-03-20 13:30:00,29.21,29.22,29.16,29.21,373405.0,23.7788,23.787,23.7381,23.7788,373405.0
2018-03-20 14:00:00,29.2,29.25,29.19,29.23,326229.0,23.7707,23.8114,23.7625,23.7951,326229.0
2018-03-20 14:30:00,29.24,29.29,29.23,29.27,246736.0,23.8032,23.8439,23.7951,23.8277,246736.0
2018-03-20 15:00:00,29.27,29.4,29.26,29.38,1053903.0,23.8277,23.9335,23.8195,23.9172,1053903.0
2018-03-20 15:30:00,29.39,29.4,29.25,29.27,889185.0,23.9253,23.9335,23.8114,23.8277,889185.0
2018-03-21 09:30:00,29.25,29.33,29.23,29.25,205781.0,23.8114,23.8765,23.7951,23.8114,205781.0
2018-03-21 10:00:00,29.26,29.27,29.13,29.15,242351.0,23.8195,23.8277,23.7137,23.73,242351.0
2018-03-21 10:30:00,29.15,29.31,29.14,29.28,221004.0,23.73,23.8602,23.7218,23.8358,221004.0
2018-03-21 11:00:00,29.29,29.31,29.2,29.29,241363.0,23.8439,23.8602,23.7707,23.8439,241363.0
2018-03-21 11:30:00,29.29,29.37,29.26,29.36,242649.0,23.8439,23.9091,23.8195,23.9009,242649.0
2018-03-21 12:00:00,29.36,29.44,29.34,29.42,224121.0,23.9009,23.966,23.8846,23.9498,224121.0
2018-03-21 12:30:00,29.42,29.46,29.39,29.46,154935.0,23.9498,23.9823,23.9253,23.9823,154935.0
2018-03-21 13:00:00,29.46,29.46,29.34,29.38,160262.0,23.9823,23.9823,23.8846,23.9172,160262.0
2018-03-21 13:30:00,29.37,29.42,29.3,29.42,433962.0,23.9091,23.9498,23.8521,23.9498,433962.0
2018-03-21 14:00:00,29.42,29.62,29.37,29.54,577491.0,23.9498,24.1126,23.9091,24.0475,577491.0
2018-03-21 14:30:00,29.55,29.57,29.36,29.45,624144.0,24.0556,24.0719,23.9009,23.9742,624144.0
2018-03-21 15:00:00,29.45,29.58,29.44,29.48,441189.0,23.9742,24.08,23.966,23.9986,441189.0
2018-03-21 15:30:00,29.49,29.52,29.35,29.38,1213980.0,24.0067,24.0312,23.8928,23.9172,1213980.0
2018-03-22 09:30:00,28.95,29.11,28.94,28.98,320040.0,23.5672,23.6974,23.559,23.5916,320040.0
2018-03-22 10:00:00,28.97,29.19,28.95,29.07,257331.0,23.5834,23.7625,23.5672,23.6648,257331.0
2018-03-22 10:30:00,29.07,29.1,28.85,28.89,294379.0,23.6648,23.6893,23.4857,23.5183,294379.0
2018-03-22 11:00:00,28.89,28.93,28.79,28.85,319544.0,23.5183,23.5509,23.4369,23.4857,319544.0
2018-03-22 11:30:00,28.85,28.86,28.69,28.71,307199.0,23.4857,23.4939,23.3555,23.3718,307199.0
2018-03-22 12:00:00,28.71,28.93,28.66,28.92,215348.0,23.3718,23.5509,23.3311,23.5427,215348.0
2018-03-22 12:30:00,28.92,28.97,28.82,28.86,152884.0,23.5427,23.5834,23.4613,23.4939,152884.0
2018-03-22 13:00:00,28.85,28.95,28.75,28.93,150702.0,23.4857,23.5672,23.4043,23.5509,150702.0
2018-03-22 13:30:00,28.94,29.05,28.92,28.96,496151.0,23.559,23.6486,23.5427,23.5753,496151.0
2018-03-22 14:00:00,28.96,28.98,28.81,28.82,260472.0,23.5753,23.5916,23.4532,23.4613,260472.0
2018-03-22 14:30:00,28.82,28.91,28.76,28.79,216158.0,23.4613,23.5346,23.4125,23.4369,216158.0
2018-03-22 15:00:00,28.79,28.84,28.68,28.75,509450.0,23.4369,23.4776,23.3474,23.4043,509450.0
2018-03-22 15:30:00,28.75,28.8,28.56,28.57,1800962.0,23.4043,23.445,23.2497,23.2578,1800962.0
2018-03-23 09:30:00,28.55,28.71,28.39,28.46,431403.0,23.2415,23.3718,23.1113,23.1683,431403.0
2018-03-23 10:00:00,28.47,28.56,28.44,28.51,249155.0,23.1764,23.2497,23.152,23.209,249155.0
2018-03-23 10:30:00,28.51,28.57,28.47,28.55,216909.0,23.209,23.2578,23.1764,23.2415,216909.0
2018-03-23 11:00:00,28.55,28.58,28.39,28.41,374904.0,23.2415,23.2659,23.1113,23.1276,374904.0
2018-03-23 11:30:00,28.4,28.49,28.17,28.17,524324.0,23.1194,23.1927,22.9322,22.9322,524324.0
2018-03-23 12:00:00,28.17,28.34,28.17,28.31,302027.0,22.9322,23.0706,22.9322,23.0462,302027.0
2018-03-23 12:30:00,28.31,28.32,28.21,28.25,158456.0,23.0462,23.0543,22.9647,22.9973,158456.0
2018-03-23 13:00:00,28.24,28.4,28.21,28.38,191465.0,22.9892,23.1194,22.9647,23.1031,191465.0
2018-03-23 13:30:00,28.38,28.47,28.33,28.42,134254.0,23.1031,23.1764,23.0624,23.1357,134254.0
2018-03-23 14:00:00,28.42,28.44,28.25,28.29,220993.0,23.1357,23.152,22.9973,23.0299,220993.0
2018-03-23 14:30:00,28.28,28.3,28.0,28.01,274559.0,23.0217,23.038,22.7938,22.8019,274559.0
2018-03-23 15:00:00,28.02,28.11,27.95,28.0,431327.0,22.8101,22.8833,22.7531,22.7938,431327.0
2018-03-23 15:30:00,28.01,28.01,27.74,27.8,806697.0,22.8019,22.8019,22.5821,22.631,806697.0
2018-03-26 09:30:00,28.28,28.3,28.13,28.2,631634.0,23.0217,23.038,22.8996,22.9566,631634.0
2018-03-26 10:00:00,28.2,28.22,27.97,28.02,359139.0,22.9566,22.9729,22.7694,22.8101,359139.0
2018-03-26 10:30:00,28.02,28.11,27.97,28.07,361149.0,22.8101,22.8833,22.7694,22.8508,361149.0
2018-03-26 11:00:00,28.08,28.11,27.8,27.9,361374.0,22.8589,22.8833,22.631,22.7124,361374.0
2018-03-26 11:30:00,27.9,28.0,27.87,27.95,202269.0,22.7124,22.7938,22.688,22.7531,202269.0
2018-03-26 12:00:00,27.95,28.02,27.89,27.97,119239.0,22.7531,22.8101,22.7042,22.7694,119239.0
2018-03-26 12:30:00,27.97,28.04,27.93,27.95,132440.0,22.7694,22.8264,22.7368,22.7531,132440.0
2018-03-26 13:00:00,27.96,28.11,27.95,28.03,125745.0,22.7612,22.8833,22.7531,22.8182,125745.0
2018-03-26 13:30:00,28.02,28.08,27.97,28.08,142435.0,22.8101,22.8589,22.7694,22.8589,142435.0
2018-03-26 14:00:00,28.08,28.25,28.07,28.22,158976.0,22.8589,22.9973,22.8508,22.9729,158976.0
2018-03-26 14:30:00,28.23,28.3,28.19,28.24,130337.0,22.981,23.038,22.9485,22.9892,130337.0
2018-03-26 15:00:00,28.24,28.32,28.24,28.26,277683.0,22.9892,23.0543,22.9892,23.0054,277683.0
2018-03-26 15:30:00,28.26,28.35,28.26,28.33,786921.0,23.0054,23.0787,23.0054,23.0624,786921.0
2018-03-27 09:30:00,28.34,28.35,28.12,28.22,455398.0,23.0706,23.0787,22.8915,22.9729,455398.0
2018-03-27 10:00:00,28.22,28.26,28.11,28.17,325031.0,22.9729,23.0054,22.8833,22.9322,325031.0
2018-03-27 10:30:00,28.17,28.26,28.08,28.16,189865.0,22.9322,23.0054,22.8589,22.924,189865.0
2018-03-27 11:00:00,28.16,28.24,28.14,28.19,196783.0,22.924,22.9892,22.9078,22.9485,196783.0
2018-03-27 11:30:00,28.19,28.41,28.19,28.35,214925.0,22.9485,23.1276,22.9485,23.0787,214925.0
2018-03-27 12:00:00,28.36,28.4,28.33,28.35,142619.0,23.0869,23.1194,23.0624,23.0787,142619.0
2018-03-27 12:30:00,28.34,28.37,28.27,28.35,139634.0,23.0706,23.095,23.0136,23.0787,139634.0
2018-03-27 13:00:00,28.36,28.42,28.35,28.37,175427.0,23.0869,23.1357,23.0787,23.095,175427.0
2018-03-27 13:30:00,28.37,28.39,28.18,28.28,207231.0,23.095,23.1113,22.9403,23.0217,207231.0
2018-03-27 14:00:00,28.28,28.33,28.2,28.21,189604.0,23.0217,23.0624,22.9566,22.9647,189604.0
2018-03-27 14:30:00,28.21,28.29,28.08,28.09,271188.0,22.9647,23.0299,22.8589,22.8671,271188.0
2018-03-27 15:00:00,28.08,28.09,27.8,27.83,496541.0,22.8589,22.8671,22.631,22.6554,496541.0
2018-03-27 15:30:00,27.82,27.85,27.63,27.75,1219195.0,22.6473,22.6717,22.4926,22.5903,1219195.0
2018-03-28 09:30:00,27.79,27.84,27.5,27.7,550777.0,22.6228,22.6635,22.3868,22.5496,550777.0
2018-03-28 10:00:00,27.69,27.75,27.47,27.52,592088.0,22.5414,22.5903,22.3623,22.403,592088.0
2018-03-28 10:30:00,27.52,27.55,27.19,27.28,644785.0,22.403,22.4275,22.1344,22.2077,644785.0
2018-03-28 11:00:00,27.29,27.47,27.28,27.31,408690.0,22.2158,22.3623,22.2077,22.2321,408690.0
2018-03-28 11:30:00,27.31,27.49,27.23,27.39,346768.0,22.2321,22.3786,22.167,22.2972,346768.0
2018-03-28 12:00:00,27.4,27.63,27.38,27.5,330482.0,22.3054,22.4926,22.2891,22.3868,330482.0
2018-03-28 12:30:00,27.5,27.58,27.38,27.38,169377.0,22.3868,22.4519,22.2891,22.2891,169377.0
2018-03-28 13:00:00,27.38,27.49,27.32,27.46,212336.0,22.2891,22.3786,22.2402,22.3542,212336.0
2018-03-28 13:30:00,27.46,27.53,27.37,27.44,278913.0,22.3542,22.4112,22.2809,22.3379,278913.0
2018-03-28 14:00:00,27.45,27.48,27.31,27.35,303148.0,22.3461,22.3705,22.2321,22.2647,303148.0
2018-03-28 14:30:00,27.35,27.5,27.33,27.35,337443.0,22.2647,22.3868,22.2484,22.2647,337443.0
2018-03-28 15:00:00,27.35,27.38,27.21,27.37,438934.0,22.2647,22.2891,22.1507,22.2809,438934.0
2018-03-28 15:30:00,27.37,27.47,27.32,27.35,940120.0,22.2809,22.3623,22.2402,22.2647,940120.0
2018-03-29 09:30:00,27.56,27.81,27.53,27.57,422909.0,22.4356,22.6391,22.4112,22.4437,422909.0
2018-03-29 10:00:00,27.57,27.63,27.51,27.61,230648.0,22.4437,22.4926,22.3949,22.4763,230648.0
2018-03-29 10:30:00,27.61,27.73,27.57,27.73,369823.0,22.4763,22.574,22.4437,22.574,369823.0
2018-03-29 11:00:00,27.74,27.89,27.73,27.87,427647.0,22.5821,22.7042,22.574,22.688,427647.0
2018-03-29 11:30:00,27.87,27.97,27.84,27.97,357098.0,22.688,22.7694,22.6635,22.7694,357098.0
2018-03-29 12:00:00,27.97,27.99,27.82,27.93,252092.0,22.7694,22.7857,22.6473,22.7368,252092.0
2018-03-29 12:30:00,27.93,27.96,27.85,27.93,140565.0,22.7368,22.7612,22.6717,22.7368,140565.0
2018-03-29 13:00:00,27.93,27.96,27.86,27.92,267075.0,22.7368,22.7612,22.6798,22.7287,267075.0
2018-03-29 13:30:00,27.92,28.07,27.9,28.03,193079.0,22.7287,22.8508,22.7124,22.8182,193079.0
2018-03-29 14:00:00,28.03,28.1,27.99,28.06,216002.0,22.8182,22.8752,22.7857,22.8426,216002.0
2018-03-29 14:30:00,28.06,28.13,28.02,28.05,218950.0,22.8426,22.8996,22.8101,22.8345,218950.0
2018-03-29 15:00:00,28.05,28.17,27.99,28.02,271422.0,22.8345,22.9322,22.7857,22.8101,271422.0
2018-03-29 15:30:00,28.02,28.02,27.87,27.89,986658.0,22.8101,22.8101,22.688,22.7042,986658.0
2018-04-02 09:30:00,27.78,27.9,27.63,27.67,302829.0,22.6147,22.7124,22.4926,22.5252,302829.0
2018-04-02 10:00:00,27.67,27.71,27.53,27.54,218819.0,22.5252,22.5577,22.4112,22.4193,218819.0
2018-04-02 10:30:00,27.55,27.6,27.4,27.43,154259.0,22.4275,22.4682,22.3054,22.3298,154259.0
2018-04-02 11:00:00,27.42,27.42,27.26,27.37,299556.0,22.3216,22.3216,22.1914,22.2809,299556.0
2018-04-02 11:30:00,27.36,27.37,27.07,27.21,307694.0,22.2728,22.2809,22.0367,22.1507,307694.0
2018-04-02 12:00:00,27.21,27.24,27.06,27.15,264850.0,22.1507,22.1751,22.0286,22.1018,264850.0
2018-04-02 12:30:00,27.15,27.29,27.15,27.24,191411.0,22.1018,22.2158,22.1018,22.1751,191411.0
2018-04-02 13:00:00,27.24,27.28,27.05,27.05,185561.0,22.1751,22.2077,22.0204,22.0204,185561.0
2018-04-02 13:30:00,27.05,27.15,26.9,26.91,355448.0,22.0204,22.1018,21.8983,21.9065,355448.0
2018-04-02 14:00:00,26.9,26.92,26.77,26.83,440786.0,21.8983,21.9146,21.7925,21.8413,440786.0
2018-04-02 14:30:00,26.82,26.89,26.7,26.83,398617.0,21.8332,21.8902,21.7355,21.8413,398617.0
2018-04-02 15:00:00,26.83,26.94,26.77,26.83,337261.0,21.8413,21.9309,21.7925,21.8413,337261.0
2018-04-02 15:30:00,26.84,27.06,26.76,27.03,1126262.0,21.8495,22.0286,21.7844,22.0042,1126262.0
2018-04-03 09:30:00,27.13,27.24,27.01,27.07,406626.0,22.0856,22.1751,21.9879,22.0367,406626.0
2018-04-03 10:00:00,27.07,27.1,26.92,26.98,364081.0,22.0367,22.0611,21.9146,21.9634,364081.0
2018-04-03 10:30:00,26.98,27.18,26.96,27.16,265836.0,21.9634,22.1263,21.9472,22.11,265836.0
2018-04-03 11:00:00,27.17,27.31,27.16,27.27,305672.0,22.1181,22.2321,22.11,22.1995,305672.0
2018-04-03 11:30:00,27.27,27.3,27.07,27.08,162473.0,22.1995,22.2239,22.0367,22.0449,162473.0
2018-04-03 12:00:00,27.09,27.15,26.98,27.02,215945.0,22.053,22.1018,21.9634,21.996,215945.0
2018-04-03 12:30:00,27.02,27.1,27.01,27.08,141583.0,21.996,22.0611,21.9879,22.0449,141583.0
2018-04-03 13:00:00,27.09,27.19,27.03,27.13,177247.0,22.053,22.1344,22.0042,22.0856,177247.0
2018-04-03 13:30:00,27.13,27.16,27.04,27.13,131535.0,22.0856,22.11,22.0123,22.0856,131535.0
2018-04-03 14:00:00,27.13,27.15,27.06,27.09,180426.0,22.0856,22.1018,22.0286,22.053,180426.0
2018-04-03 14:30:00,27.09,27.23,27.0,27.19,345314.0,22.053,22.167,21.9797,22.1344,345314.0
2018-04-03 15:00:00,27.18,27.4,27.16,27.37,447460.0,22.1263,22.3054,22.11,22.2809,447460.0
2018-04-03 15:30:00,27.39,27.39,27.24,27.35,961476.0,22.2972,22.2972,22.1751,22.2647,961476.0
2018-04-04 09:30:00,26.73,27.05,26.71,27.04,654830.0,21.7599,22.0204,21.7436,22.0123,654830.0
2018-04-04 10:00:00,27.04,27.17,26.87,27.13,493606.0,22.0123,22.1181,21.8739,22.0856,493606.0
2018-04-04 10:30:00,27.13,27.18,27.05,27.15,471966.0,22.0856,22.1263,22.0204,22.1018,471966.0
2018-04-04 11:00:00,27.15,27.25,27.03,27.17,340992.0,22.1018,22.1832,22.0042,22.1181,340992.0
2018-04-04 11:30:00,27.17,27.22,27.05,27.13,449415.0,22.1181,22.1588,22.0204,22.0856,449415.0
2018-04-04 12:00:00,27.14,27.2,27.08,27.1,438460.0,22.0937,22.1425,22.0449,22.0611,438460.0
2018-04-04 12:30:00,27.1,27.25,27.05,27.22,814540.0,22.0611,22.1832,22.0204,22.1588,814540.0
2018-04-04 13:00:00,27.22,27.23,27.01,27.09,454459.0,22.1588,22.167,21.9879,22.053,454459.0
2018-04-04 13:30:00,27.1,27.17,27.06,27.11,181569.0,22.0611,22.1181,22.0286,22.0693,181569.0
2018-04-04 14:00:00,27.11,27.25,27.1,27.25,293975.0,22.0693,22.1832,22.0611,22.1832,293975.0
2018-04-04 14:30:00,27.25,27.31,27.16,27.27,404722.0,22.1832,22.2321,22.11,22.1995,404722.0
2018-04-04 15:00:00,27.27,27.42,27.25,27.4,620830.0,22.1995,22.3216,22.1832,22.3054,620830.0
2018-04-04 15:30:00,27.4,27.48,27.39,27.4,1361284.0,22.3054,22.3705,22.2972,22.3054,1361284.0
2018-04-05 09:30:00,27.64,27.73,27.45,27.68,690264.0,22.5007,22.574,22.3461,22.5333,690264.0
2018-04-05 10:00:00,27.69,27.74,27.61,27.65,279328.0,22.5414,22.5821,22.4763,22.5089,279328.0
2018-04-05 10:30:00,27.65,27.67,27.55,27.55,309377.0,22.5089,22.5252,22.4275,22.4275,309377.0
2018-04-05 11:00:00,27.56,27.72,27.56,27.69,238770.0,22.4356,22.5659,22.4356,22.5414,238770.0
2018-04-05 11:30:00,27.68,27.73,27.63,27.71,191065.0,22.5333,22.574,22.4926,22.5577,191065.0
2018-04-05 12:00:00,27.71,27.72,27.55,27.58,235903.0,22.5577,22.5659,22.4275,22.4519,235903.0
2018-04-05 12:30:00,27.58,27.6,27.52,27.55,199650.0,22.4519,22.4682,22.403,22.4275,199650.0
2018-04-05 13:00:00,27.56,27.62,27.42,27.44,192582.0,22.4356,22.4844,22.3216,22.3379,192582.0
2018-04-05 13:30:00,27.44,27.52,27.39,27.46,159177.0,22.3379,22.403,22.2972,22.3542,159177.0
2018-04-05 14:00:00,27.47,27.5,27.42,27.45,191199.0,22.3623,22.3868,22.3216,22.3461,191199.0
2018-04-05 14:30:00,27.45,27.6,27.45,27.59,165142.0,22.3461,22.4682,22.3461,22.46,165142.0
2018-04-05 15:00:00,27.6,27.62,27.51,27.52,322332.0,22.4682,22.4844,22.3949,22.403,322332.0
2018-04-05 15:30:00,27.52,27.53,27.41,27.46,1068680.0,22.403,22.4112,22.3135,22.3542,1068680.0
2018-04-06 09:30:00,27.2,27.37,27.17,27.28,579604.0,22.1425,22.2809,22.1181,22.2077,579604.0
2018-04-06 10:00:00,27.29,27.33,27.12,27.13,304381.0,22.2158,22.2484,22.0774,22.0856,304381.0
2018-04-06 10:30:00,27.13,27.15,26.95,26.96,376254.0,22.0856,22.1018,21.939,21.9472,376254.0
2018-04-06 11:00:00,26.96,27.06,26.87,26.97,1276495.0,21.9472,22.0286,21.8739,21.9553,1276495.0
2018-04-06 11:30:00,26.97,27.16,26.97,27.14,297611.0,21.9553,22.11,21.9553,22.0937,297611.0
2018-04-06 12:00:00,27.14,27.14,26.94,26.94,367121.0,22.0937,22.0937,21.9309,21.9309,367121.0
2018-04-06 12:30:00,26.94,27.08,26.92,27.08,248529.0,21.9309,22.0449,21.9146,22.0449,248529.0
2018-04-06 13:00:00,27.07,27.07,26.9,26.99,363698.0,22.0367,22.0367,21.8983,21.9716,363698.0
2018-04-06 13:30:00,26.99,27.01,26.74,26.75,405824.0,21.9716,21.9879,21.7681,21.7762,405824.0
2018-04-06 14:00:00,26.74,26.77,26.54,26.59,647360.0,21.7681,21.7925,21.6053,21.646,647360.0
2018-04-06 14:30:00,26.58,26.63,26.38,26.42,657132.0,21.6378,21.6785,21.475,21.5076,657132.0
2018-04-06 15:00:00,26.42,26.54,26.3,26.44,627672.0,21.5076,21.6053,21.4099,21.5239,627672.0
2018-04-06 15:30:00,26.45,26.64,26.41,26.55,1369542.0,21.532,21.6867,21.4994,21.6134,1369542.0
2018-04-09 09:30:00,26.78,26.84,26.67,26.79,458776.0,21.8006,21.8495,21.7111,21.8088,458776.0
2018-04-09 10:00:00,26.8,26.93,26.79,26.92,369444.0,21.8169,21.9227,21.8088,21.9146,369444.0
2018-04-09 10:30:00,26.92,27.04,26.91,27.0,267723.0,21.9146,22.0123,21.9065,21.9797,267723.0
2018-04-09 11:00:00,27.0,27.09,26.92,27.05,321722.0,21.9797,22.053,21.9146,22.0204,321722.0
2018-04-09 11:30:00,27.05,27.21,27.04,27.14,522240.0,22.0204,22.1507,22.0123,22.0937,522240.0
2018-04-09 12:00:00,27.14,27.2,27.13,27.15,253031.0,22.0937,22.1425,22.0856,22.1018,253031.0
2018-04-09 12:30:00,27.15,27.17,27.1,27.13,182895.0,22.1018,22.1181,22.0611,22.0856,182895.0
2018-04-09 13:00:00,27.13,27.22,27.12,27.15,252272.0,22.0856,22.1588,22.0774,22.1018,252272.0
2018-04-09 13:30:00,27.16,27.22,27.12,27.2,273663.0,22.11,22.1588,22.0774,22.1425,273663.0
2018-04-09 14:00:00,27.21,27.21,27.09,27.11,401217.0,22.1507,22.1507,22.053,22.0693,401217.0
2018-04-09 14:30:00,27.1,27.12,27.01,27.07,298145.0,22.0611,22.0774,21.9879,22.0367,298145.0
2018-04-09 15:00:00,27.07,27.07,26.91,26.96,531250.0,22.0367,22.0367,21.9065,21.9472,531250.0
2018-04-09 15:30:00,26.95,26.95,26.69,26.72,1275015.0,21.939,21.939,21.7274,21.7518,1275015.0
2018-04-10 09:30:00,27.18,27.26,27.09,27.1,423836.0,22.1263,22.1914,22.053,22.0611,423836.0
2018-04-10 10:00:00,27.11,27.3,27.11,27.23,504660.0,22.0693,22.2239,22.0693,22.167,504660.0
2018-04-10 10:30:00,27.24,27.39,27.22,27.34,529679.0,22.1751,22.2972,22.1588,22.2565,529679.0
2018-04-10 11:00:00,27.35,27.41,27.31,27.36,299136.0,22.2647,22.3135,22.2321,22.2728,299136.0
2018-04-10 11:30:00,27.36,27.45,27.27,27.4,235817.0,22.2728,22.3461,22.1995,22.3054,235817.0
2018-04-10 12:00:00,27.41,27.42,27.15,27.22,286191.0,22.3135,22.3216,22.1018,22.1588,286191.0
2018-04-10 12:30:00,27.22,27.41,27.22,27.39,304958.0,22.1588,22.3135,22.1588,22.2972,304958.0
2018-04-10 13:00:00,27.4,27.48,27.37,27.45,203132.0,22.3054,22.3705,22.2809,22.3461,203132.0
2018-04-10 13:30:00,27.45,27.5,27.33,27.46,221782.0,22.3461,22.3868,22.2484,22.3542,221782.0
2018-04-10 14:00:00,27.46,27.5,27.39,27.4,248155.0,22.3542,22.3868,22.2972,22.3054,248155.0
2018-04-10 14:30:00,27.41,27.46,27.31,27.45,275995.0,22.3135,22.3542,22.2321,22.3461,275995.0
2018-04-10 15:00:00,27.45,27.5,27.36,27.42,450215.0,22.3461,22.3868,22.2728,22.3216,450215.0
2018-04-10 15:30:00,27.41,27.42,27.29,27.34,864338.0,22.3135,22.3216,22.2158,22.2565,864338.0
2018-04-11 09:30:00,27.12,27.43,27.09,27.41,386704.0,22.0774,22.3298,22.053,22.3135,386704.0
2018-04-11 10:00:00,27.41,27.47,27.34,27.46,378874.0,22.3135,22.3623,22.2565,22.3542,378874.0
2018-04-11 10:30:00,27.47,27.54,27.37,27.37,293678.0,22.3623,22.4193,22.2809,22.2809,293678.0
2018-04-11 11:00:00,27.37,27.49,27.32,27.47,255707.0,22.2809,22.3786,22.2402,22.3623,255707.0
2018-04-11 11:30:00,27.46,27.58,27.45,27.55,256651.0,22.3542,22.4519,22.3461,22.4275,256651.0
2018-04-11 12:00:00,27.55,27.63,27.55,27.57,174382.0,22.4275,22.4926,22.4275,22.4437,174382.0
2018-04-11 12:30:00,27.58,27.6,27.49,27.53,175236.0,22.4519,22.4682,22.3786,22.4112,175236.0
2018-04-11 13:00:00,27.53,27.58,27.48,27.54,168424.0,22.4112,22.4519,22.3705,22.4193,168424.0
2018-04-11 13:30:00,27.53,27.57,27.48,27.57,142744.0,22.4112,22.4437,22.3705,22.4437,142744.0
2018-04-11 14:00:00,27.57,27.58,27.46,27.51,186727.0,22.4437,22.4519,22.3542,22.3949,186727.0
2018-04-11 14:30:00,27.5,27.56,27.45,27.51,207804.0,22.3868,22.4356,22.3461,22.3949,207804.0
2018-04-11 15:00:00,27.52,27.54,27.39,27.44,253849.0,22.403,22.4193,22.2972,22.3379,253849.0
2018-04-11 15:30:00,27.44,27.49,27.39,27.42,792257.0,22.3379,22.3786,22.2972,22.3216,792257.0
2018-04-12 09:30:00,27.56,27.69,27.52,27.68,267649.0,22.4356,22.5414,22.403,22.5333,267649.0
2018-04-12 10:00:00,27.67,27.71,27.59,27.61,191184.0,22.5252,22.5577,22.46,22.4763,191184.0
2018-04-12 10:30:00,27.61,27.61,27.5,27.54,195457.0,22.4763,22.4763,22.3868,22.4193,195457.0
2018-04-12 11:00:00,27.53,27.63,27.52,27.59,190196.0,22.4112,22.4926,22.403,22.46,190196.0
2018-04-12 11:30:00,27.59,27.65,27.54,27.6,184697.0,22.46,22.5089,22.4193,22.4682,184697.0
2018-04-12 12:00:00,27.6,27.62,27.58,27.61,109251.0,22.4682,22.4844,22.4519,22.4763,109251.0
2018-04-12 12:30:00,27.61,27.63,27.54,27.61,235887.0,22.4763,22.4926,22.4193,22.4763,235887.0
2018-04-12 13:00:00,27.62,27.63,27.47,27.49,219374.0,22.4844,22.4926,22.3623,22.3786,219374.0
2018-04-12 13:30:00,27.48,27.61,27.46,27.56,145230.0,22.3705,22.4763,22.3542,22.4356,145230.0
2018-04-12 14:00:00,27.56,27.65,27.54,27.61,142381.0,22.4356,22.5089,22.4193,22.4763,142381.0
2018-04-12 14:30:00,27.62,27.63,27.56,27.61,123559.0,22.4844,22.4926,22.4356,22.4763,123559.0
2018-04-12 15:00:00,27.62,27.64,27.58,27.61,283731.0,22.4844,22.5007,22.4519,22.4763,283731.0
2018-04-12 15:30:00,27.62,27.62,27.51,27.56,687074.0,22.4844,22.4844,22.3949,22.4356,687074.0
2018-04-13 09:30:00,27.71,27.77,27.52,27.53,352407.0,22.5577,22.6066,22.403,22.4112,352407.0
2018-04-13 10:00:00,27.53,27.56,27.39,27.42,234287.0,22.4112,22.4356,22.2972,22.3216,234287.0
2018-04-13 10:30:00,27.41,27.49,27.35,27.41,285649.0,22.3135,22.3786,22.2647,22.3135,285649.0
2018-04-13 11:00:00,27.4,27.52,27.36,27.48,200189.0,22.3054,22.403,22.2728,22.3705,200189.0
2018-04-13 11:30:00,27.48,27.54,27.44,27.54,136850.0,22.3705,22.4193,22.3379,22.4193,136850.0
2018-04-13 12:00:00,27.54,27.56,27.48,27.55,147991.0,22.4193,22.4356,22.3705,22.4275,147991.0
2018-04-13 12:30:00,27.55,27.56,27.49,27.55,165486.0,22.4275,22.4356,22.3786,22.4275,165486.0
2018-04-13 13:00:00,27.55,27.64,27.53,27.63,301843.0,22.4275,22.5007,22.4112,22.4926,301843.0
2018-04-13 13:30:00,27.63,27.66,27.59,27.62,176373.0,22.4926,22.517,22.46,22.4844,176373.0
2018-04-13 14:00:00,27.61,27.62,27.53,27.55,120544.0,22.4763,22.4844,22.4112,22.4275,120544.0
2018-04-13 14:30:00,27.54,27.59,27.49,27.51,172241.0,22.4193,22.46,22.3786,22.3949,172241.0
2018-04-13 15:00:00,27.51,27.51,27.32,27.37,374651.0,22.3949,22.3949,22.2402,22.2809,374651.0
2018-04-13 15:30:00,27.37,27.45,27.32,27.42,941935.0,22.2809,22.3461,22.2402,22.3216,941935.0
2018-04-16 09:30:00,27.55,27.55,27.16,27.18,804782.0,22.4275,22.4275,22.11,22.1263,804782.0
2018-04-16 10:00:00,27.18,27.25,27.14,27.24,917332.0,22.1263,22.1832,22.0937,22.1751,917332.0
2018-04-16 10:30:00,27.24,27.35,27.22,27.32,311496.0,22.1751,22.2647,22.1588,22.2402,311496.0
2018-04-16 11:00:00,27.32,27.44,27.31,27.42,265872.0,22.2402,22.3379,22.2321,22.3216,265872.0
2018-04-16 11:30:00,27.42,27.5,27.36,27.49,299391.0,22.3216,22.3868,22.2728,22.3786,299391.0
2018-04-16 12:00:00,27.5,27.57,27.47,27.54,217084.0,22.3868,22.4437,22.3623,22.4193,217084.0
2018-04-16 12:30:00,27.54,27.61,27.48,27.59,244921.0,22.4193,22.4763,22.3705,22.46,244921.0
2018-04-16 13:00:00,27.6,27.66,27.57,27.59,214681.0,22.4682,22.517,22.4437,22.46,214681.0
2018-04-16 13:30:00,27.59,27.63,27.57,27.6,164996.0,22.46,22.4926,22.4437,22.4682,164996.0
2018-04-16 14:00:00,27.6,27.6,27.49,27.53,235181.0,22.4682,22.4682,22.3786,22.4112,235181.0
2018-04-16 14:30:00,27.53,27.58,27.48,27.52,211463.0,22.4112,22.4519,22.3705,22.403,211463.0
2018-04-16 15:00:00,27.52,27.53,27.43,27.46,453510.0,22.403,22.4112,22.3298,22.3542,453510.0
2018-04-16 15:30:00,27.46,27.56,27.46,27.51,794915.0,22.3542,22.4356,22.3542,22.3949,794915.0
2018-04-17 09:30:00,27.66,27.78,27.56,27.67,485017.0,22.517,22.6147,22.4356,22.5252,485017.0
2018-04-17 10:00:00,27.68,27.8,27.67,27.68,464149.0,22.5333,22.631,22.5252,22.5333,464149.0
2018-04-17 10:30:00,27.68,27.78,27.65,27.75,299201.0,22.5333,22.6147,22.5089,22.5903,299201.0
2018-04-17 11:00:00,27.76,27.8,27.73,27.78,190357.0,22.5984,22.631,22.574,22.6147,190357.0
2018-04-17 11:30:00,27.78,27.87,27.75,27.81,340141.0,22.6147,22.688,22.5903,22.6391,340141.0
2018-04-17 12:00:00,27.82,27.86,27.77,27.79,167179.0,22.6473,22.6798,22.6066,22.6228,167179.0
2018-04-17 12:30:00,27.79,27.81,27.75,27.76,162862.0,22.6228,22.6391,22.5903,22.5984,162862.0
2018-04-17 13:00:00,27.76,27.79,27.7,27.75,162655.0,22.5984,22.6228,22.5496,22.5903,162655.0
2018-04-17 13:30:00,27.75,27.79,27.73,27.75,161126.0,22.5903,22.6228,22.574,22.5903,161126.0
2018-04-17 14:00:00,27.75,27.8,27.71,27.74,251657.0,22.5903,22.631,22.5577,22.5821,251657.0
2018-04-17 14:30:00,27.75,27.81,27.73,27.77,187195.0,22.5903,22.6391,22.574,22.6066,187195.0
2018-04-17 15:00:00,27.78,27.84,27.76,27.8,209908.0,22.6147,22.6635,22.5984,22.631,209908.0
2018-04-17 15:30:00,27.8,27.85,27.75,27.76,884118.0,22.631,22.6717,22.5903,22.5984,884118.0
2018-04-18 09:30:00,27.74,27.86,27.69,27.82,395883.0,22.5821,22.6798,22.5414,22.6473,395883.0
2018-04-18 10:00:00,27.82,27.83,27.72,27.81,211611.0,22.6473,22.6554,22.5659,22.6391,211611.0
2018-04-18 10:30:00,27.8,27.87,27.76,27.86,216402.0,22.631,22.688,22.5984,22.6798,216402.0
2018-04-18 11:00:00,27.86,27.95,27.86,27.94,234763.0,22.6798,22.7531,22.6798,22.7449,234763.0
2018-04-18 11:30:00,27.94,27.95,27.88,27.89,161451.0,22.7449,22.7531,22.6961,22.7042,161451.0
2018-04-18 12:00:00,27.89,27.94,27.89,27.91,122309.0,22.7042,22.7449,22.7042,22.7205,122309.0
2018-04-18 12:30:00,27.91,27.95,27.87,27.95,115342.0,22.7205,22.7531,22.688,22.7531,115342.0
2018-04-18 13:00:00,27.94,28.0,27.93,27.99,177204.0,22.7449,22.7938,22.7368,22.7857,177204.0
2018-04-18 13:30:00,27.99,28.0,27.92,27.93,219543.0,22.7857,22.7938,22.7287,22.7368,219543.0
2018-04-18 14:00:00,27.93,27.99,27.9,27.96,131616.0,22.7368,22.7857,22.7124,22.7612,131616.0
2018-04-18 14:30:00,27.96,27.97,27.91,27.94,159212.0,22.7612,22.7694,22.7205,22.7449,159212.0
2018-04-18 15:00:00,27.94,27.95,27.9,27.91,214550.0,22.7449,22.7531,22.7124,22.7205,214550.0
2018-04-18 15:30:00,27.91,27.92,27.87,27.89,653086.0,22.7205,22.7287,22.688,22.7042,653086.0
2018-04-19 09:30:00,27.71,27.77,27.58,27.65,442752.0,22.5577,22.6066,22.4519,22.5089,442752.0
2018-04-19 10:00:00,27.66,27.73,27.59,27.69,259752.0,22.517,22.574,22.46,22.5414,259752.0
2018-04-19 10:30:00,27.69,27.72,27.57,27.6,256602.0,22.5414,22.5659,22.4437,22.4682,256602.0
2018-04-19 11:00:00,27.61,27.67,27.56,27.65,233480.0,22.4763,22.5252,22.4356,22.5089,233480.0
2018-04-19 11:30:00,27.64,27.69,27.6,27.6,159176.0,22.5007,22.5414,22.4682,22.4682,159176.0
2018-04-19 12:00:00,27.6,27.61,27.56,27.61,208185.0,22.4682,22.4763,22.4356,22.4763,208185.0
2018-04-19 12:30:00,27.61,27.67,27.59,27.61,211073.0,22.4763,22.5252,22.46,22.4763,211073.0
2018-04-19 13:00:00,27.6,27.61,27.52,27.52,192916.0,22.4682,22.4763,22.403,22.403,192916.0
2018-04-19 13:30:00,27.52,27.56,27.51,27.55,268049.0,22.403,22.4356,22.3949,22.4275,268049.0
2018-04-19 14:00:00,27.55,27.59,27.51,27.53,183601.0,22.4275,22.46,22.3949,22.4112,183601.0
2018-04-19 14:30:00,27.53,27.61,27.52,27.59,430367.0,22.4112,22.4763,22.403,22.46,430367.0
2018-04-19 15:00:00,27.59,27.62,27.52,27.53,304851.0,22.46,22.4844,22.403,22.4112,304851.0
2018-04-19 15:30:00,27.53,27.65,27.52,27.62,1221774.0,22.4112,22.5089,22.403,22.4844,1221774.0
2018-04-20 09:30:00,27.52,27.73,27.49,27.67,899868.0,22.403,22.574,22.3786,22.5252,899868.0
2018-04-20 10:00:00,27.67,27.68,27.59,27.67,257210.0,22.5252,22.5333,22.46,22.5252,257210.0
2018-04-20 10:30:00,27.67,27.67,27.48,27.51,406605.0,22.5252,22.5252,22.3705,22.3949,406605.0
2018-04-20 11:00:00,27.5,27.54,27.39,27.47,653375.0,22.3868,22.4193,22.2972,22.3623,653375.0
2018-04-20 11:30:00,27.47,27.7,27.46,27.67,330988.0,22.3623,22.5496,22.3542,22.5252,330988.0
2018-04-20 12:00:00,27.68,27.69,27.54,27.55,240315.0,22.5333,22.5414,22.4193,22.4275,240315.0
2018-04-20 12:30:00,27.54,27.59,27.5,27.55,194422.0,22.4193,22.46,22.3868,22.4275,194422.0
2018-04-20 13:00:00,27.55,27.64,27.52,27.64,170621.0,22.4275,22.5007,22.403,22.5007,170621.0
2018-04-20 13:30:00,27.63,27.7,27.6,27.62,208609.0,22.4926,22.5496,22.4682,22.4844,208609.0
2018-04-20 14:00:00,27.62,27.65,27.59,27.62,190390.0,22.4844,22.5089,22.46,22.4844,190390.0
2018-04-20 14:30:00,27.62,27.63,27.56,27.61,199557.0,22.4844,22.4926,22.4356,22.4763,199557.0
2018-04-20 15:00:00,27.61,27.61,27.51,27.53,320144.0,22.4763,22.4763,22.3949,22.4112,320144.0
2018-04-20 15:30:00,27.53,27.57,27.52,27.56,916431.0,22.4112,22.4437,22.403,22.4356,916431.0
2018-04-23 09:30:00,27.57,27.73,27.54,27.73,507002.0,22.4437,22.574,22.4193,22.574,507002.0
2018-04-23 10:00:00,27.73,27.83,27.68,27.75,352477.0,22.574,22.6554,22.5333,22.5903,352477.0
2018-04-23 10:30:00,27.75,27.8,27.67,27.74,308946.0,22.5903,22.631,22.5252,22.5821,308946.0
2018-04-23 11:00:00,27.74,27.87,27.72,27.85,287254.0,22.5821,22.688,22.5659,22.6717,287254.0
2018-04-23 11:30:00,27.85,27.92,27.8,27.92,403695.0,22.6717,22.7287,22.631,22.7287,403695.0
2018-04-23 12:00:00,27.92,27.93,27.8,27.8,527284.0,22.7287,22.7368,22.631,22.631,527284.0
2018-04-23 12:30:00,27.81,27.82,27.7,27.74,297510.0,22.6391,22.6473,22.5496,22.5821,297510.0
2018-04-23 13:00:00,27.74,27.75,27.66,27.67,212651.0,22.5821,22.5903,22.517,22.5252,212651.0
2018-04-23 13:30:00,27.67,27.69,27.59,27.6,514855.0,22.5252,22.5414,22.46,22.4682,514855.0
2018-04-23 14:00:00,27.6,27.6,27.38,27.4,346347.0,22.4682,22.4682,22.2891,22.3054,346347.0
2018-04-23 14:30:00,27.39,27.48,27.34,27.37,540099.0,22.2972,22.3705,22.2565,22.2809,540099.0
2018-04-23 15:00:00,27.37,27.46,27.34,27.35,641054.0,22.2809,22.3542,22.2565,22.2647,641054.0
2018-04-23 15:30:00,27.34,27.52,27.32,27.5,1622278.0,22.2565,22.403,22.2402,22.3868,1622278.0
2018-04-24 09:30:00,27.17,27.5,26.86,26.91,1171542.0,22.1181,22.3868,21.8658,21.9065,1171542.0
2018-04-24 10:00:00,26.92,27.0,26.62,26.63,1048121.0,21.9146,21.9797,21.6704,21.6785,1048121.0
2018-04-24 10:30:00,26.63,27.08,26.58,26.9,757904.0,21.6785,22.0449,21.6378,21.8983,757904.0
2018-04-24 11:00:00,26.9,26.92,26.77,26.87,468583.0,21.8983,21.9146,21.7925,21.8739,468583.0
2018-04-24 11:30:00,26.88,27.04,26.85,26.99,519862.0,21.882,22.0123,21.8576,21.9716,519862.0
2018-04-24 12:00:00,26.99,27.08,26.8,26.83,597417.0,21.9716,22.0449,21.8169,21.8413,597417.0
2018-04-24 12:30:00,26.82,26.83,26.64,26.64,428504.0,21.8332,21.8413,21.6867,21.6867,428504.0
2018-04-24 13:00:00,26.64,26.72,26.57,26.6,330701.0,21.6867,21.7518,21.6297,21.6541,330701.0
2018-04-24 13:30:00,26.6,26.65,26.54,26.57,464606.0,21.6541,21.6948,21.6053,21.6297,464606.0
2018-04-24 14:00:00,26.57,26.61,26.45,26.49,500373.0,21.6297,21.6622,21.532,21.5646,500373.0
2018-04-24 14:30:00,26.5,26.59,26.45,26.56,604181.0,21.5727,21.646,21.532,21.6215,604181.0
2018-04-24 15:00:00,26.57,26.83,26.56,26.75,957983.0,21.6297,21.8413,21.6215,21.7762,957983.0
2018-04-24 15:30:00,26.75,26.75,26.59,26.73,1652395.0,21.7762,21.7762,21.646,21.7599,1652395.0
2018-04-25 09:30:00,26.73,26.82,26.35,26.37,466275.0,21.7599,21.8332,21.4506,21.4669,466275.0
2018-04-25 10:00:00,26.38,26.63,26.36,26.6,476886.0,21.475,21.6785,21.4587,21.6541,476886.0
2018-04-25 10:30:00,26.6,26.8,26.58,26.75,348369.0,21.6541,21.8169,21.6378,21.7762,348369.0
2018-04-25 11:00:00,26.75,26.9,26.74,26.89,347062.0,21.7762,21.8983,21.7681,21.8902,347062.0
2018-04-25 11:30:00,26.89,26.94,26.78,26.8,468754.0,21.8902,21.9309,21.8006,21.8169,468754.0
2018-04-25 12:00:00,26.8,26.87,26.79,26.84,281176.0,21.8169,21.8739,21.8088,21.8495,281176.0
2018-04-25 12:30:00,26.84,26.9,26.8,26.85,293197.0,21.8495,21.8983,21.8169,21.8576,293197.0
2018-04-25 13:00:00,26.84,26.9,26.83,26.9,225908.0,21.8495,21.8983,21.8413,21.8983,225908.0
2018-04-25 13:30:00,26.9,26.99,26.88,26.92,231553.0,21.8983,21.9716,21.882,21.9146,231553.0
2018-04-25 14:00:00,26.92,26.94,26.88,26.89,360343.0,21.9146,21.9309,21.882,21.8902,360343.0
2018-04-25 14:30:00,26.89,27.07,26.89,27.07,413091.0,21.8902,22.0367,21.8902,22.0367,413091.0
2018-04-25 15:00:00,27.07,27.12,27.06,27.06,798446.0,22.0367,22.0774,22.0286,22.0286,798446.0
2018-04-25 15:30:00,27.06,27.07,26.97,27.05,1755063.0,22.0286,22.0367,21.9553,22.0204,1755063.0
2018-04-26 09:30:00,27.04,27.12,26.93,27.06,743732.0,22.0123,22.0774,21.9227,22.0286,743732.0
2018-04-26 10:00:00,27.06,27.11,26.97,27.02,337234.0,22.0286,22.0693,21.9553,21.996,337234.0
2018-04-26 10:30:00,27.02,27.03,26.92,26.97,328511.0,21.996,22.0042,21.9146,21.9553,328511.0
2018-04-26 11:00:00,26.97,27.04,26.92,26.95,241740.0,21.9553,22.0123,21.9146,21.939,241740.0
2018-04-26 11:30:00,26.94,26.96,26.85,26.88,275732.0,21.9309,21.9472,21.8576,21.882,275732.0
2018-04-26 12:00:00,26.87,26.95,26.87,26.9,251117.0,21.8739,21.939,21.8739,21.8983,251117.0
2018-04-26 12:30:00,26.91,26.94,26.87,26.93,188253.0,21.9065,21.9309,21.8739,21.9227,188253.0
2018-04-26 13:00:00,26.94,27.02,26.92,27.0,141873.0,21.9309,21.996,21.9146,21.9797,141873.0
2018-04-26 13:30:00,27.0,27.07,26.97,27.05,106383.0,21.9797,22.0367,21.9553,22.0204,106383.0
2018-04-26 14:00:00,27.05,27.07,27.0,27.0,149615.0,22.0204,22.0367,21.9797,21.9797,149615.0
2018-04-26 14:30:00,27.01,27.04,26.97,27.01,219825.0,21.9879,22.0123,21.9553,21.9879,219825.0
2018-04-26 15:00:00,27.02,27.05,26.95,26.96,261702.0,21.996,22.0204,21.939,21.9472,261702.0
2018-04-26 15:30:00,26.96,26.99,26.83,26.91,992007.0,21.9472,21.9716,21.8413,21.9065,992007.0
2018-04-27 09:30:00,27.03,27.15,26.88,27.11,805141.0,22.0042,22.1018,21.882,22.0693,805141.0
2018-04-27 10:00:00,27.1,27.29,27.1,27.23,389555.0,22.0611,22.2158,22.0611,22.167,389555.0
2018-04-27 10:30:00,27.23,27.24,27.1,27.16,330619.0,22.167,22.1751,22.0611,22.11,330619.0
2018-04-27 11:00:00,27.15,27.22,27.11,27.16,314031.0,22.1018,22.1588,22.0693,22.11,314031.0
2018-04-27 11:30:00,27.16,27.16,27.04,27.08,216306.0,22.11,22.11,22.0123,22.0449,216306.0
2018-04-27 12:00:00,27.07,27.13,27.07,27.13,129867.0,22.0367,22.0856,22.0367,22.0856,129867.0
2018-04-27 12:30:00,27.13,27.25,27.1,27.24,191971.0,22.0856,22.1832,22.0611,22.1751,191971.0
2018-04-27 13:00:00,27.24,27.28,27.21,27.22,225315.0,22.1751,22.2077,22.1507,22.1588,225315.0
2018-04-27 13:30:00,27.23,27.25,27.19,27.23,162132.0,22.167,22.1832,22.1344,22.167,162132.0
2018-04-27 14:00:00,27.23,27.27,27.21,27.25,235716.0,22.167,22.1995,22.1507,22.1832,235716.0
2018-04-27 14:30:00,27.24,27.31,27.23,27.3,361502.0,22.1751,22.2321,22.167,22.2239,361502.0
2018-04-27 15:00:00,27.3,27.33,27.19,27.21,455750.0,22.2239,22.2484,22.1344,22.1507,455750.0
2018-04-27 15:30:00,27.21,27.27,27.2,27.24,861808.0,22.1507,22.1995,22.1425,22.1751,861808.0
2018-04-30 09:30:00,27.27,27.46,27.24,27.33,330321.0,22.1995,22.3542,22.1751,22.2484,330321.0
2018-04-30 10:00:00,27.32,27.36,27.23,27.28,263782.0,22.2402,22.2728,22.167,22.2077,263782.0
2018-04-30 10:30:00,27.28,27.36,27.27,27.36,225243.0,22.2077,22.2728,22.1995,22.2728,225243.0
2018-04-30 11:00:00,27.37,27.43,27.36,27.42,225014.0,22.2809,22.3298,22.2728,22.3216,225014.0
2018-04-30 11:30:00,27.42,27.44,27.25,27.28,211197.0,22.3216,22.3379,22.1832,22.2077,211197.0
2018-04-30 12:00:00,27.28,27.28,27.15,27.18,299620.0,22.2077,22.2077,22.1018,22.1263,299620.0
2018-04-30 12:30:00,27.18,27.22,27.09,27.17,174122.0,22.1263,22.1588,22.053,22.1181,174122.0
2018-04-30 13:00:00,27.17,27.2,27.14,27.18,134778.0,22.1181,22.1425,22.0937,22.1263,134778.0
2018-04-30 13:30:00,27.18,27.26,27.16,27.25,278971.0,22.1263,22.1914,22.11,22.1832,278971.0
2018-04-30 14:00:00,27.25,27.26,27.1,27.12,353678.0,22.1832,22.1914,22.0611,22.0774,353678.0
2018-04-30 14:30:00,27.12,27.14,27.07,27.08,264268.0,22.0774,22.0937,22.0367,22.0449,264268.0
2018-04-30 15:00:00,27.08,27.12,27.03,27.05,223479.0,22.0449,22.0774,22.0042,22.0204,223479.0
2018-04-30 15:30:00,27.05,27.11,27.02,27.02,789744.0,22.0204,22.0693,21.996,21.996,789744.0
2018-05-01 09:30:00,26.89,26.93,26.78,26.84,866221.0,21.8902,21.9227,21.8006,21.8495,866221.0
2018-05-01 10:00:00,26.83,26.84,26.72,26.82,203766.0,21.8413,21.8495,21.7518,21.8332,203766.0
2018-05-01 10:30:00,26.82,26.84,26.67,26.71,336859.0,21.8332,21.8495,21.7111,21.7436,336859.0
2018-05-01 11:00:00,26.71,26.71,26.6,26.69,299187.0,21.7436,21.7436,21.6541,21.7274,299187.0
2018-05-01 11:30:00,26.69,26.81,26.67,26.76,306772.0,21.7274,21.8251,21.7111,21.7844,306772.0
2018-05-01 12:00:00,26.76,26.77,26.67,26.73,342210.0,21.7844,21.7925,21.7111,21.7599,342210.0
2018-05-01 12:30:00,26.72,26.73,26.67,26.71,146379.0,21.7518,21.7599,21.7111,21.7436,146379.0
2018-05-01 13:00:00,26.71,26.71,26.61,26.64,195453.0,21.7436,21.7436,21.6622,21.6867,195453.0
2018-05-01 13:30:00,26.64,26.84,26.64,26.84,150033.0,21.6867,21.8495,21.6867,21.8495,150033.0
2018-05-01 14:00:00,26.84,26.87,26.76,26.85,267483.0,21.8495,21.8739,21.7844,21.8576,267483.0
2018-05-01 14:30:00,26.85,26.88,26.82,26.86,263473.0,21.8576,21.882,21.8332,21.8658,263473.0
2018-05-01 15:00:00,26.86,26.88,26.78,26.8,359150.0,21.8658,21.882,21.8006,21.8169,359150.0
2018-05-01 15:30:00,26.8,26.87,26.77,26.82,884355.0,21.8169,21.8739,21.7925,21.8332,884355.0
2018-05-02 09:30:00,26.89,27.07,26.85,26.95,348454.0,21.8902,22.0367,21.8576,21.939,348454.0
2018-05-02 10:00:00,26.95,27.04,26.93,26.94,188983.0,21.939,22.0123,21.9227,21.9309,188983.0
2018-05-02 10:30:00,26.94,26.98,26.92,26.94,263232.0,21.9309,21.9634,21.9146,21.9309,263232.0
2018-05-02 11:00:00,26.94,26.95,26.84,26.86,259893.0,21.9309,21.939,21.8495,21.8658,259893.0
2018-05-02 11:30:00,26.87,26.87,26.74,26.76,248390.0,21.8739,21.8739,21.7681,21.7844,248390.0
2018-05-02 12:00:00,26.76,26.89,26.74,26.86,175983.0,21.7844,21.8902,21.7681,21.8658,175983.0
2018-05-02 12:30:00,26.86,26.87,26.78,26.83,296178.0,21.8658,21.8739,21.8006,21.8413,296178.0
2018-05-02 13:00:00,26.84,26.86,26.79,26.84,202868.0,21.8495,21.8658,21.8088,21.8495,202868.0
2018-05-02 13:30:00,26.85,26.88,26.81,26.87,155308.0,21.8576,21.882,21.8251,21.8739,155308.0
2018-05-02 14:00:00,26.87,26.97,26.85,26.94,327814.0,21.8739,21.9553,21.8576,21.9309,327814.0
2018-05-02 14:30:00,26.94,26.97,26.86,26.88,327136.0,21.9309,21.9553,21.8658,21.882,327136.0
2018-05-02 15:00:00,26.88,26.89,26.71,26.75,326851.0,21.882,21.8902,21.7436,21.7762,326851.0
2018-05-02 15:30:00,26.75,26.75,26.64,26.68,778825.0,21.7762,21.7762,21.6867,21.7192,778825.0
2018-05-03 09:30:00,26.61,26.64,26.5,26.52,312215.0,21.6622,21.6867,21.5727,21.589,312215.0
2018-05-03 10:00:00,26.52,26.53,26.27,26.28,296640.0,21.589,21.5971,21.3855,21.3936,296640.0
2018-05-03 10:30:00,26.29,26.29,26.11,26.26,574648.0,21.4017,21.4017,21.2552,21.3773,574648.0
2018-05-03 11:00:00,26.26,26.37,26.22,26.31,338490.0,21.3773,21.4669,21.3448,21.418,338490.0
2018-05-03 11:30:00,26.31,26.43,26.28,26.36,319827.0,21.418,21.5157,21.3936,21.4587,319827.0
2018-05-03 12:00:00,26.36,26.43,26.29,26.29,272610.0,21.4587,21.5157,21.4017,21.4017,272610.0
2018-05-03 12:30:00,26.3,26.62,26.3,26.6,276517.0,21.4099,21.6704,21.4099,21.6541,276517.0
2018-05-03 13:00:00,26.61,26.62,26.52,26.54,239414.0,21.6622,21.6704,21.589,21.6053,239414.0
2018-05-03 13:30:00,26.54,26.66,26.54,26.61,214157.0,21.6053,21.7029,21.6053,21.6622,214157.0
2018-05-03 14:00:00,26.61,26.61,26.52,26.55,225764.0,21.6622,21.6622,21.589,21.6134,225764.0
2018-05-03 14:30:00,26.55,26.62,26.49,26.5,345879.0,21.6134,21.6704,21.5646,21.5727,345879.0
2018-05-03 15:00:00,26.5,26.58,26.49,26.55,384949.0,21.5727,21.6378,21.5646,21.6134,384949.0
2018-05-03 15:30:00,26.55,26.58,26.49,26.57,1060009.0,21.6134,21.6378,21.5646,21.6297,1060009.0
2018-05-04 09:30:00,26.5,26.74,26.49,26.71,261934.0,21.5727,21.7681,21.5646,21.7436,261934.0
2018-05-04 10:00:00,26.71,26.88,26.66,26.87,198370.0,21.7436,21.882,21.7029,21.8739,198370.0
2018-05-04 10:30:00,26.88,26.96,26.86,26.92,187715.0,21.882,21.9472,21.8658,21.9146,187715.0
2018-05-04 11:00:00,26.92,27.1,26.92,27.08,269937.0,21.9146,22.0611,21.9146,22.0449,269937.0
2018-05-04 11:30:00,27.08,27.12,27.03,27.07,187081.0,22.0449,22.0774,22.0042,22.0367,187081.0
2018-05-04 12:00:00,27.07,27.1,27.02,27.09,215312.0,22.0367,22.0611,21.996,22.053,215312.0
2018-05-04 12:30:00,27.09,27.13,27.08,27.09,145043.0,22.053,22.0856,22.0449,22.053,145043.0
2018-05-04 13:00:00,27.1,27.14,27.08,27.11,128800.0,22.0611,22.0937,22.0449,22.0693,128800.0
2018-05-04 13:30:00,27.11,27.14,27.09,27.14,137508.0,22.0693,22.0937,22.053,22.0937,137508.0
2018-05-04 14:00:00,27.13,27.2,27.12,27.2,160019.0,22.0856,22.1425,22.0774,22.1425,160019.0
2018-05-04 14:30:00,27.2,27.2,27.12,27.13,198812.0,22.1425,22.1425,22.0774,22.0856,198812.0
2018-05-04 15:00:00,27.12,27.16,27.11,27.14,193005.0,22.0774,22.11,22.0693,22.0937,193005.0
2018-05-04 15:30:00,27.14,27.15,27.03,27.09,702252.0,22.0937,22.1018,22.0042,22.053,702252.0
2018-05-07 09:30:00,27.13,27.16,27.05,27.08,269446.0,22.0856,22.11,22.0204,22.0449,269446.0
2018-05-07 10:00:00,27.09,27.11,27.0,27.07,181383.0,22.053,22.0693,21.9797,22.0367,181383.0
2018-05-07 10:30:00,27.07,27.09,26.98,27.08,249667.0,22.0367,22.053,21.9634,22.0449,249667.0
2018-05-07 11:00:00,27.08,27.11,27.04,27.09,226092.0,22.0449,22.0693,22.0123,22.053,226092.0
2018-05-07 11:30:00,27.1,27.11,27.06,27.09,124414.0,22.0611,22.0693,22.0286,22.053,124414.0
2018-05-07 12:00:00,27.1,27.12,27.07,27.11,121179.0,22.0611,22.0774,22.0367,22.0693,121179.0
2018-05-07 12:30:00,27.11,27.11,27.07,27.1,107848.0,22.0693,22.0693,22.0367,22.0611,107848.0
2018-05-07 13:00:00,27.1,27.11,27.06,27.09,114424.0,22.0611,22.0693,22.0286,22.053,114424.0
2018-05-07 13:30:00,27.09,27.11,27.08,27.09,107043.0,22.053,22.0693,22.0449,22.053,107043.0
2018-05-07 14:00:00,27.1,27.14,27.08,27.12,134978.0,22.0611,22.0937,22.0449,22.0774,134978.0
2018-05-07 14:30:00,27.12,27.14,27.03,27.04,187083.0,22.0774,22.0937,22.0042,22.0123,187083.0
2018-05-07 15:00:00,27.04,27.04,26.94,26.99,364680.0,22.0123,22.0123,21.9309,21.9716,364680.0
2018-05-07 15:30:00,26.98,27.02,26.94,26.96,572416.0,21.9634,21.996,21.9309,21.9472,572416.0
2018-05-08 09:30:00,26.93,26.98,26.77,26.81,339806.0,21.9227,21.9634,21.7925,21.8251,339806.0
2018-05-08 10:00:00,26.81,26.82,26.75,26.77,333947.0,21.8251,21.8332,21.7762,21.7925,333947.0
2018-05-08 10:30:00,26.78,26.9,26.77,26.82,216295.0,21.8006,21.8983,21.7925,21.8332,216295.0
2018-05-08 11:00:00,26.81,26.85,26.75,26.8,266348.0,21.8251,21.8576,21.7762,21.8169,266348.0
2018-05-08 11:30:00,26.8,26.99,26.78,26.92,880780.0,21.8169,21.9716,21.8006,21.9146,880780.0
2018-05-08 12:00:00,26.91,26.96,26.89,26.91,307152.0,21.9065,21.9472,21.8902,21.9065,307152.0
2018-05-08 12:30:00,26.92,26.94,26.87,26.91,231646.0,21.9146,21.9309,21.8739,21.9065,231646.0
2018-05-08 13:00:00,26.9,26.94,26.88,26.92,155239.0,21.8983,21.9309,21.882,21.9146,155239.0
2018-05-08 13:30:00,26.92,26.93,26.9,26.9,185720.0,21.9146,21.9227,21.8983,21.8983,185720.0
2018-05-08 14:00:00,26.91,26.92,26.84,26.86,324614.0,21.9065,21.9146,21.8495,21.8658,324614.0
2018-05-08 14:30:00,26.86,26.87,26.73,26.77,395511.0,21.8658,21.8739,21.7599,21.7925,395511.0
2018-05-08 15:00:00,26.77,26.81,26.74,26.79,513460.0,21.7925,21.8251,21.7681,21.8088,513460.0
2018-05-08 15:30:00,26.79,26.83,26.76,26.81,1043292.0,21.8088,21.8413,21.7844,21.8251,1043292.0
2018-05-09 09:30:00,26.95,27.07,26.88,26.92,435990.0,21.939,22.0367,21.882,21.9146,435990.0
2018-05-09 10:00:00,26.93,26.97,26.9,26.91,222665.0,21.9227,21.9553,21.8983,21.9065,222665.0
2018-05-09 10:30:00,26.91,26.93,26.83,26.86,192467.0,21.9065,21.9227,21.8413,21.8658,192467.0
2018-05-09 11:00:00,26.86,26.91,26.84,26.9,149723.0,21.8658,21.9065,21.8495,21.8983,149723.0
2018-05-09 11:30:00,26.9,26.93,26.88,26.89,148934.0,21.8983,21.9227,21.882,21.8902,148934.0
2018-05-09 12:00:00,26.89,27.0,26.88,26.99,365924.0,21.8902,21.9797,21.882,21.9716,365924.0
2018-05-09 12:30:00,26.99,27.12,26.98,27.11,155701.0,21.9716,22.0774,21.9634,22.0693,155701.0
2018-05-09 13:00:00,27.11,27.17,27.08,27.17,150049.0,22.0693,22.1181,22.0449,22.1181,150049.0
2018-05-09 13:30:00,27.17,27.19,27.13,27.19,183214.0,22.1181,22.1344,22.0856,22.1344,183214.0
2018-05-09 14:00:00,27.19,27.19,27.12,27.16,159911.0,22.1344,22.1344,22.0774,22.11,159911.0
2018-05-09 14:30:00,27.15,27.17,27.13,27.15,156938.0,22.1018,22.1181,22.0856,22.1018,156938.0
2018-05-09 15:00:00,27.14,27.14,27.08,27.09,201039.0,22.0937,22.0937,22.0449,22.053,201039.0
2018-05-09 15:30:00,27.09,27.11,27.05,27.09,652115.0,22.053,22.0693,22.0204,22.053,652115.0
2018-05-10 09:30:00,27.18,27.35,27.15,27.21,312753.0,22.1263,22.2647,22.1018,22.1507,312753.0
2018-05-10 10:00:00,27.21,27.24,27.15,27.19,147133.0,22.1507,22.1751,22.1018,22.1344,147133.0
2018-05-10 10:30:00,27.18,27.2,27.14,27.15,221690.0,22.1263,22.1425,22.0937,22.1018,221690.0
2018-05-10 11:00:00,27.15,27.23,27.15,27.21,194629.0,22.1018,22.167,22.1018,22.1507,194629.0
2018-05-10 11:30:00,27.21,27.23,27.13,27.23,592767.0,22.1507,22.167,22.0856,22.167,592767.0
2018-05-10 12:00:00,27.23,27.3,27.21,27.3,167340.0,22.167,22.2239,22.1507,22.2239,167340.0
2018-05-10 12:30:00,27.29,27.33,27.27,27.31,146215.0,22.2158,22.2484,22.1995,22.2321,146215.0
2018-05-10 13:00:00,27.3,27.35,27.3,27.34,269509.0,22.2239,22.2647,22.2239,22.2565,269509.0
2018-05-10 13:30:00,27.34,27.35,27.29,27.32,175723.0,22.2565,22.2647,22.2158,22.2402,175723.0
2018-05-10 14:00:00,27.32,27.38,27.29,27.37,119339.0,22.2402,22.2891,22.2158,22.2809,119339.0
2018-05-10 14:30:00,27.38,27.41,27.3,27.38,202340.0,22.2891,22.3135,22.2239,22.2891,202340.0
2018-05-10 15:00:00,27.39,27.4,27.34,27.4,240018.0,22.2972,22.3054,22.2565,22.3054,240018.0
2018-05-10 15:30:00,27.39,27.41,27.35,27.37,968277.0,22.2972,22.3135,22.2647,22.2809,968277.0
2018-05-11 09:30:00,27.4,27.71,27.37,27.69,781444.0,22.3054,22.5577,22.2809,22.5414,781444.0
2018-05-11 10:00:00,27.68,27.73,27.64,27.64,732389.0,22.5333,22.574,22.5007,22.5007,732389.0
2018-05-11 10:30:00,27.64,27.75,27.64,27.75,280893.0,22.5007,22.5903,22.5007,22.5903,280893.0
2018-05-11 11:00:00,27.74,27.84,27.72,27.8,668677.0,22.5821,22.6635,22.5659,22.631,668677.0
2018-05-11 11:30:00,27.81,27.89,27.79,27.87,782843.0,22.6391,22.7042,22.6228,22.688,782843.0
2018-05-11 12:00:00,27.87,27.87,27.77,27.79,438461.0,22.688,22.688,22.6066,22.6228,438461.0
2018-05-11 12:30:00,27.78,27.8,27.76,27.79,384652.0,22.6147,22.631,22.5984,22.6228,384652.0
2018-05-11 13:00:00,27.78,27.82,27.73,27.8,489122.0,22.6147,22.6473,22.574,22.631,489122.0
2018-05-11 13:30:00,27.8,27.88,27.77,27.88,436855.0,22.631,22.6961,22.6066,22.6961,436855.0
2018-05-11 14:00:00,27.88,27.96,27.83,27.93,738716.0,22.6961,22.7612,22.6554,22.7368,738716.0
2018-05-11 14:30:00,27.93,27.95,27.84,27.91,416981.0,22.7368,22.7531,22.6635,22.7205,416981.0
2018-05-11 15:00:00,27.91,27.99,27.91,27.99,685979.0,22.7205,22.7857,22.7205,22.7857,685979.0
2018-05-11 15:30:00,27.99,28.04,27.96,28.0,1798610.0,22.7857,22.8264,22.7612,22.7938,1798610.0
2018-05-14 09:30:00,28.17,28.28,28.1,28.21,627071.0,22.9322,23.0217,22.8752,22.9647,627071.0
2018-05-14 10:00:00,28.2,28.21,28.15,28.21,351875.0,22.9566,22.9647,22.9159,22.9647,351875.0
2018-05-14 10:30:00,28.21,28.21,28.03,28.03,335119.0,22.9647,22.9647,22.8182,22.8182,335119.0
2018-05-14 11:00:00,28.04,28.12,28.02,28.04,308825.0,22.8264,22.8915,22.8101,22.8264,308825.0
2018-05-14 11:30:00,28.04,28.11,28.03,28.11,179265.0,22.8264,22.8833,22.8182,22.8833,179265.0
2018-05-14 12:00:00,28.11,28.16,28.1,28.12,268297.0,22.8833,22.924,22.8752,22.8915,268297.0
2018-05-14 12:30:00,28.12,28.14,28.04,28.05,365467.0,22.8915,22.9078,22.8264,22.8345,365467.0
2018-05-14 13:00:00,28.05,28.06,27.98,28.02,297432.0,22.8345,22.8426,22.7775,22.8101,297432.0
2018-05-14 13:30:00,28.02,28.07,27.98,28.02,312458.0,22.8101,22.8508,22.7775,22.8101,312458.0
2018-05-14 14:00:00,28.02,28.04,27.98,28.04,324007.0,22.8101,22.8264,22.7775,22.8264,324007.0
2018-05-14 14:30:00,28.04,28.07,28.02,28.05,401430.0,22.8264,22.8508,22.8101,22.8345,401430.0
2018-05-14 15:00:00,28.05,28.1,28.03,28.08,366327.0,22.8345,22.8752,22.8182,22.8589,366327.0
2018-05-14 15:30:00,28.08,28.09,28.02,28.08,1494091.0,22.8589,22.8671,22.8101,22.8589,1494091.0
2018-05-15 09:30:00,27.95,28.04,27.8,27.8,532170.0,22.7531,22.8264,22.631,22.631,532170.0
2018-05-15 10:00:00,27.8,27.89,27.8,27.86,291019.0,22.631,22.7042,22.631,22.6798,291019.0
2018-05-15 10:30:00,27.86,27.9,27.76,27.79,231711.0,22.6798,22.7124,22.5984,22.6228,231711.0
2018-05-15 11:00:00,27.79,27.81,27.72,27.75,268132.0,22.6228,22.6391,22.5659,22.5903,268132.0
2018-05-15 11:30:00,27.75,27.77,27.63,27.63,484555.0,22.5903,22.6066,22.4926,22.4926,484555.0
2018-05-15 12:00:00,27.63,27.64,27.55,27.62,265918.0,22.4926,22.5007,22.4275,22.4844,265918.0
2018-05-15 12:30:00,27.61,27.69,27.6,27.64,184350.0,22.4763,22.5414,22.4682,22.5007,184350.0
2018-05-15 13:00:00,27.64,27.66,27.55,27.58,192781.0,22.5007,22.517,22.4275,22.4519,192781.0
2018-05-15 13:30:00,27.58,27.6,27.55,27.55,259467.0,22.4519,22.4682,22.4275,22.4275,259467.0
2018-05-15 14:00:00,27.55,27.64,27.55,27.61,260780.0,22.4275,22.5007,22.4275,22.4763,260780.0
2018-05-15 14:30:00,27.61,27.69,27.61,27.64,254487.0,22.4763,22.5414,22.4763,22.5007,254487.0
2018-05-15 15:00:00,27.64,27.66,27.6,27.64,520987.0,22.5007,22.517,22.4682,22.5007,520987.0
2018-05-15 15:30:00,27.64,27.73,27.62,27.72,728814.0,22.5007,22.574,22.4844,22.5659,728814.0
2018-05-16 09:30:00,27.71,28.0,27.7,28.0,443777.0,22.5577,22.7938,22.5496,22.7938,443777.0
2018-05-16 10:00:00,28.0,28.01,27.89,27.91,240690.0,22.7938,22.8019,22.7042,22.7205,240690.0
2018-05-16 10:30:00,27.92,27.93,27.89,27.91,228785.0,22.7287,22.7368,22.7042,22.7205,228785.0
2018-05-16 11:00:00,27.91,28.0,27.9,27.95,308730.0,22.7205,22.7938,22.7124,22.7531,308730.0
2018-05-16 11:30:00,27.95,28.03,27.95,28.02,133585.0,22.7531,22.8182,22.7531,22.8101,133585.0
2018-05-16 12:00:00,28.02,28.08,28.02,28.05,223338.0,22.8101,22.8589,22.8101,22.8345,223338.0
2018-05-16 12:30:00,28.05,28.1,28.04,28.08,209416.0,22.8345,22.8752,22.8264,22.8589,209416.0
2018-05-16 13:00:00,28.08,28.12,28.07,28.12,281180.0,22.8589,22.8915,22.8508,22.8915,281180.0
2018-05-16 13:30:00,28.11,28.15,28.08,28.11,223654.0,22.8833,22.9159,22.8589,22.8833,223654.0
2018-05-16 14:00:00,28.11,28.13,28.05,28.07,460371.0,22.8833,22.8996,22.8345,22.8508,460371.0
2018-05-16 14:30:00,28.07,28.1,28.05,28.1,166634.0,22.8508,22.8752,22.8345,22.8752,166634.0
2018-05-16 15:00:00,28.09,28.12,28.06,28.09,535393.0,22.8671,22.8915,22.8426,22.8671,535393.0
2018-05-16 15:30:00,28.09,28.12,28.05,28.12,1389409.0,22.8671,22.8915,22.8345,22.8915,1389409.0
2018-05-17 09:30:00,27.98,28.1,27.97,28.01,455128.0,22.7775,22.8752,22.7694,22.8019,455128.0
2018-05-17 10:00:00,28.01,28.06,27.94,28.05,522005.0,22.8019,22.8426,22.7449,22.8345,522005.0
2018-05-17 10:30:00,28.05,28.1,28.05,28.08,225484.0,22.8345,22.8752,22.8345,22.8589,225484.0
2018-05-17 11:00:00,28.08,28.09,28.04,28.05,231338.0,22.8589,22.8671,22.8264,22.8345,231338.0
2018-05-17 11:30:00,28.05,28.05,27.95,27.96,301325.0,22.8345,22.8345,22.7531,22.7612,301325.0
2018-05-17 12:00:00,27.96,27.97,27.87,27.88,360029.0,22.7612,22.7694,22.688,22.6961,360029.0
2018-05-17 12:30:00,27.88,27.92,27.84,27.85,224472.0,22.6961,22.7287,22.6635,22.6717,224472.0
2018-05-17 13:00:00,27.85,27.91,27.83,27.87,161337.0,22.6717,22.7205,22.6554,22.688,161337.0
2018-05-17 13:30:00,27.88,27.89,27.77,27.78,128310.0,22.6961,22.7042,22.6066,22.6147,128310.0
2018-05-17 14:00:00,27.77,27.82,27.73,27.82,234872.0,22.6066,22.6473,22.574,22.6473,234872.0
2018-05-17 14:30:00,27.82,27.83,27.79,27.83,189913.0,22.6473,22.6554,22.6228,22.6554,189913.0
2018-05-17 15:00:00,27.83,27.85,27.78,27.79,218272.0,22.6554,22.6717,22.6147,22.6228,218272.0
2018-05-17 15:30:00,27.78,27.85,27.77,27.83,811638.0,22.6147,22.6717,22.6066,22.6554,811638.0
2018-05-18 09:30:00,27.75,27.83,27.71,27.8,557693.0,22.5903,22.6554,22.5577,22.631,557693.0
2018-05-18 10:00:00,27.79,27.84,27.76,27.83,237477.0,22.6228,22.6635,22.5984,22.6554,237477.0
2018-05-18 10:30:00,27.83,27.85,27.73,27.75,166308.0,22.6554,22.6717,22.574,22.5903,166308.0
2018-05-18 11:00:00,27.76,27.78,27.72,27.74,115423.0,22.5984,22.6147,22.5659,22.5821,115423.0
2018-05-18 11:30:00,27.74,27.76,27.71,27.76,145577.0,22.5821,22.5984,22.5577,22.5984,145577.0
2018-05-18 12:00:00,27.75,27.77,27.69,27.7,147801.0,22.5903,22.6066,22.5414,22.5496,147801.0
2018-05-18 12:30:00,27.71,27.74,27.67,27.7,162522.0,22.5577,22.5821,22.5252,22.5496,162522.0
2018-05-18 13:00:00,27.7,27.81,27.68,27.79,227666.0,22.5496,22.6391,22.5333,22.6228,227666.0
2018-05-18 13:30:00,27.78,27.79,27.73,27.75,128965.0,22.6147,22.6228,22.574,22.5903,128965.0
2018-05-18 14:00:00,27.75,27.77,27.73,27.77,123486.0,22.5903,22.6066,22.574,22.6066,123486.0
2018-05-18 14:30:00,27.77,27.81,27.76,27.78,169095.0,22.6066,22.6391,22.5984,22.6147,169095.0
2018-05-18 15:00:00,27.78,27.78,27.74,27.75,137721.0,22.6147,22.6147,22.5821,22.5903,137721.0
2018-05-18 15:30:00,27.76,27.77,27.68,27.69,783890.0,22.5984,22.6066,22.5333,22.5414,783890.0
2018-05-21 09:30:00,27.92,28.04,27.84,27.84,303600.0,22.7287,22.8264,22.6635,22.6635,303600.0
2018-05-21 10:00:00,27.84,27.94,27.83,27.91,182093.0,22.6635,22.7449,22.6554,22.7205,182093.0
2018-05-21 10:30:00,27.91,27.97,27.9,27.96,217311.0,22.7205,22.7694,22.7124,22.7612,217311.0
2018-05-21 11:00:00,27.96,27.99,27.83,27.86,241052.0,22.7612,22.7857,22.6554,22.6798,241052.0
2018-05-21 11:30:00,27.86,27.88,27.77,27.79,138827.0,22.6798,22.6961,22.6066,22.6228,138827.0
2018-05-21 12:00:00,27.79,27.86,27.77,27.81,144150.0,22.6228,22.6798,22.6066,22.6391,144150.0
2018-05-21 12:30:00,27.81,27.81,27.76,27.79,111487.0,22.6391,22.6391,22.5984,22.6228,111487.0
2018-05-21 13:00:00,27.79,27.8,27.75,27.76,136697.0,22.6228,22.631,22.5903,22.5984,136697.0
2018-05-21 13:30:00,27.76,27.78,27.73,27.76,123799.0,22.5984,22.6147,22.574,22.5984,123799.0
2018-05-21 14:00:00,27.76,27.76,27.68,27.69,193186.0,22.5984,22.5984,22.5333,22.5414,193186.0
2018-05-21 14:30:00,27.69,27.7,27.65,27.68,169791.0,22.5414,22.5496,22.5089,22.5333,169791.0
2018-05-21 15:00:00,27.68,27.74,27.67,27.73,201560.0,22.5333,22.5821,22.5252,22.574,201560.0
2018-05-21 15:30:00,27.73,27.77,27.71,27.74,832794.0,22.574,22.6066,22.5577,22.5821,832794.0
2018-05-22 09:30:00,27.83,27.89,27.67,27.68,421817.0,22.6554,22.7042,22.5252,22.5333,421817.0
2018-05-22 10:00:00,27.69,27.74,27.61,27.64,287541.0,22.5414,22.5821,22.4763,22.5007,287541.0
2018-05-22 10:30:00,27.63,27.7,27.57,27.66,429564.0,22.4926,22.5496,22.4437,22.517,429564.0
2018-05-22 11:00:00,27.65,27.73,27.65,27.69,226792.0,22.5089,22.574,22.5089,22.5414,226792.0
2018-05-22 11:30:00,27.69,27.7,27.63,27.64,120712.0,22.5414,22.5496,22.4926,22.5007,120712.0
2018-05-22 12:00:00,27.64,27.66,27.57,27.58,215853.0,22.5007,22.517,22.4437,22.4519,215853.0
2018-05-22 12:30:00,27.58,27.62,27.57,27.58,121430.0,22.4519,22.4844,22.4437,22.4519,121430.0
2018-05-22 13:00:00,27.58,27.64,27.56,27.64,272738.0,22.4519,22.5007,22.4356,22.5007,272738.0
2018-05-22 13:30:00,27.64,27.65,27.56,27.57,174651.0,22.5007,22.5089,22.4356,22.4437,174651.0
2018-05-22 14:00:00,27.57,27.68,27.57,27.67,320090.0,22.4437,22.5333,22.4437,22.5252,320090.0
2018-05-22 14:30:00,27.68,27.75,27.65,27.65,347034.0,22.5333,22.5903,22.5089,22.5089,347034.0
2018-05-22 15:00:00,27.66,27.69,27.64,27.67,374974.0,22.517,22.5414,22.5007,22.5252,374974.0
2018-05-22 15:30:00,27.66,27.68,27.62,27.65,1030115.0,22.517,22.5333,22.4844,22.5089,1030115.0
2018-05-23 09:30:00,27.43,27.54,27.4,27.49,397606.0,22.3298,22.4193,22.3054,22.3786,397606.0
2018-05-23 10:00:00,27.49,27.61,27.48,27.56,395774.0,22.3786,22.4763,22.3705,22.4356,395774.0
2018-05-23 10:30:00,27.56,27.61,27.5,27.53,470185.0,22.4356,22.4763,22.3868,22.4112,470185.0
2018-05-23 11:00:00,27.53,27.6,27.53,27.59,161061.0,22.4112,22.4682,22.4112,22.46,161061.0
2018-05-23 11:30:00,27.59,27.65,27.56,27.56,185085.0,22.46,22.5089,22.4356,22.4356,185085.0
2018-05-23 12:00:00,27.56,27.61,27.53,27.56,259579.0,22.4356,22.4763,22.4112,22.4356,259579.0
2018-05-23 12:30:00,27.57,27.63,27.54,27.63,236134.0,22.4437,22.4926,22.4193,22.4926,236134.0
2018-05-23 13:00:00,27.63,27.64,27.58,27.64,208084.0,22.4926,22.5007,22.4519,22.5007,208084.0
2018-05-23 13:30:00,27.63,27.64,27.54,27.6,198928.0,22.4926,22.5007,22.4193,22.4682,198928.0
2018-05-23 14:00:00,27.6,27.67,27.58,27.62,183055.0,22.4682,22.5252,22.4519,22.4844,183055.0
2018-05-23 14:30:00,27.62,27.65,27.59,27.64,177537.0,22.4844,22.5089,22.46,22.5007,177537.0
2018-05-23 15:00:00,27.65,27.71,27.64,27.7,357885.0,22.5089,22.5577,22.5007,22.5496,357885.0
2018-05-23 15:30:00,27.7,27.77,27.63,27.76,985922.0,22.5496,22.6066,22.4926,22.5984,985922.0
2018-05-24 09:30:00,27.66,27.75,27.48,27.51,405505.0,22.517,22.5903,22.3705,22.3949,405505.0
2018-05-24 10:00:00,27.51,27.57,27.41,27.43,212400.0,22.3949,22.4437,22.3135,22.3298,212400.0
2018-05-24 10:30:00,27.43,27.44,27.3,27.3,211050.0,22.3298,22.3379,22.2239,22.2239,211050.0
2018-05-24 11:00:00,27.3,27.45,27.29,27.45,189017.0,22.2239,22.3461,22.2158,22.3461,189017.0
2018-05-24 11:30:00,27.45,27.46,27.4,27.46,178356.0,22.3461,22.3542,22.3054,22.3542,178356.0
2018-05-24 12:00:00,27.45,27.51,27.44,27.5,140558.0,22.3461,22.3949,22.3379,22.3868,140558.0
2018-05-24 12:30:00,27.5,27.52,27.47,27.5,95627.0,22.3868,22.403,22.3623,22.3868,95627.0
2018-05-24 13:00:00,27.49,27.56,27.49,27.53,102160.0,22.3786,22.4356,22.3786,22.4112,102160.0
2018-05-24 13:30:00,27.53,27.54,27.45,27.48,282862.0,22.4112,22.4193,22.3461,22.3705,282862.0
2018-05-24 14:00:00,27.48,27.51,27.46,27.47,228046.0,22.3705,22.3949,22.3542,22.3623,228046.0
2018-05-24 14:30:00,27.46,27.47,27.38,27.41,208438.0,22.3542,22.3623,22.2891,22.3135,208438.0
2018-05-24 15:00:00,27.4,27.4,27.35,27.38,356907.0,22.3054,22.3054,22.2647,22.2891,356907.0
2018-05-24 15:30:00,27.38,27.4,27.31,27.34,870019.0,22.2891,22.3054,22.2321,22.2565,870019.0
2018-05-25 09:30:00,27.25,27.36,27.01,27.17,391618.0,22.1832,22.2728,21.9879,22.1181,391618.0
2018-05-25 10:00:00,27.17,27.23,27.14,27.17,268138.0,22.1181,22.167,22.0937,22.1181,268138.0
2018-05-25 10:30:00,27.18,27.24,27.09,27.11,219638.0,22.1263,22.1751,22.053,22.0693,219638.0
2018-05-25 11:00:00,27.11,27.15,27.1,27.13,197453.0,22.0693,22.1018,22.0611,22.0856,197453.0
2018-05-25 11:30:00,27.14,27.17,27.1,27.11,264871.0,22.0937,22.1181,22.0611,22.0693,264871.0
2018-05-25 12:00:00,27.12,27.12,27.03,27.09,181761.0,22.0774,22.0774,22.0042,22.053,181761.0
2018-05-25 12:30:00,27.09,27.12,27.07,27.08,145238.0,22.053,22.0774,22.0367,22.0449,145238.0
2018-05-25 13:00:00,27.08,27.1,27.04,27.06,113390.0,22.0449,22.0611,22.0123,22.0286,113390.0
2018-05-25 13:30:00,27.06,27.06,26.98,27.01,224621.0,22.0286,22.0286,21.9634,21.9879,224621.0
2018-05-25 14:00:00,27.02,27.05,27.01,27.04,164216.0,21.996,22.0204,21.9879,22.0123,164216.0
2018-05-25 14:30:00,27.03,27.04,26.93,26.95,271654.0,22.0042,22.0123,21.9227,21.939,271654.0
2018-05-25 15:00:00,26.95,27.05,26.93,27.04,248550.0,21.939,22.0204,21.9227,22.0123,248550.0
2018-05-25 15:30:00,27.04,27.07,27.01,27.05,807160.0,22.0123,22.0367,21.9879,22.0204,807160.0
2018-05-29 09:30:00,26.86,26.99,26.81,26.95,310539.0,21.8658,21.9716,21.8251,21.939,310539.0
2018-05-29 10:00:00,26.95,26.98,26.87,26.91,216727.0,21.939,21.9634,21.8739,21.9065,216727.0
2018-05-29 10:30:00,26.9,26.9,26.8,26.81,196315.0,21.8983,21.8983,21.8169,21.8251,196315.0
2018-05-29 11:00:00,26.81,26.9,26.8,26.86,215358.0,21.8251,21.8983,21.8169,21.8658,215358.0
2018-05-29 11:30:00,26.85,26.85,26.67,26.69,200195.0,21.8576,21.8576,21.7111,21.7274,200195.0
2018-05-29 12:00:00,26.68,26.69,26.54,26.63,225416.0,21.7192,21.7274,21.6053,21.6785,225416.0
2018-05-29 12:30:00,26.63,26.77,26.62,26.76,188405.0,21.6785,21.7925,21.6704,21.7844,188405.0
2018-05-29 13:00:00,26.75,26.75,26.65,26.69,174340.0,21.7762,21.7762,21.6948,21.7274,174340.0
2018-05-29 13:30:00,26.69,26.72,26.63,26.68,189195.0,21.7274,21.7518,21.6785,21.7192,189195.0
2018-05-29 14:00:00,26.68,26.68,26.59,26.64,201583.0,21.7192,21.7192,21.646,21.6867,201583.0
2018-05-29 14:30:00,26.64,26.69,26.56,26.58,222636.0,21.6867,21.7274,21.6215,21.6378,222636.0
2018-05-29 15:00:00,26.58,26.62,26.52,26.56,252626.0,21.6378,21.6704,21.589,21.6215,252626.0
2018-05-29 15:30:00,26.57,26.77,26.55,26.73,1048273.0,21.6297,21.7925,21.6134,21.7599,1048273.0
2018-05-30 09:30:00,26.78,26.78,26.43,26.47,432921.0,21.9496,21.9496,21.6627,21.6955,432921.0
2018-05-30 10:00:00,26.47,26.51,26.38,26.42,289789.0,21.6955,21.7283,21.6217,21.6545,289789.0
2018-05-30 10:30:00,26.42,26.45,26.36,26.39,282396.0,21.6545,21.6791,21.6053,21.6299,282396.0
2018-05-30 11:00:00,26.39,26.42,26.28,26.34,314973.0,21.6299,21.6545,21.5397,21.5889,314973.0
2018-05-30 11:30:00,26.34,26.41,26.33,26.39,241933.0,21.5889,21.6463,21.5807,21.6299,241933.0
2018-05-30 12:00:00,26.39,26.42,26.31,26.32,332984.0,21.6299,21.6545,21.5643,21.5725,332984.0
2018-05-30 12:30:00,26.32,26.33,26.26,26.26,333135.0,21.5725,21.5807,21.5234,21.5234,333135.0
2018-05-30 13:00:00,26.27,26.34,26.25,26.3,267859.0,21.5315,21.5889,21.5152,21.5561,267859.0
2018-05-30 13:30:00,26.3,26.31,26.23,26.24,228184.0,21.5561,21.5643,21.4988,21.507,228184.0
2018-05-30 14:00:00,26.24,26.33,26.23,26.33,324922.0,21.507,21.5807,21.4988,21.5807,324922.0
2018-05-30 14:30:00,26.33,26.41,26.32,26.41,365962.0,21.5807,21.6463,21.5725,21.6463,365962.0
2018-05-30 15:00:00,26.41,26.44,26.34,26.36,559161.0,21.6463,21.6709,21.5889,21.6053,559161.0
2018-05-30 15:30:00,26.35,26.36,26.31,26.34,915047.0,21.5971,21.6053,21.5643,21.5889,915047.0
2018-05-31 09:30:00,27.19,27.37,26.94,27.31,1137675.0,22.2856,22.4331,22.0807,22.384,1137675.0
2018-05-31 10:00:00,27.31,27.33,27.19,27.23,783570.0,22.384,22.4004,22.2856,22.3184,783570.0
2018-05-31 10:30:00,27.23,27.3,27.2,27.25,693777.0,22.3184,22.3758,22.2938,22.3348,693777.0
2018-05-31 11:00:00,27.25,27.32,27.22,27.32,582326.0,22.3348,22.3922,22.3102,22.3922,582326.0
2018-05-31 11:30:00,27.32,27.32,27.22,27.23,499807.0,22.3922,22.3922,22.3102,22.3184,499807.0
2018-05-31 12:00:00,27.23,27.23,27.07,27.14,417141.0,22.3184,22.3184,22.1872,22.2446,417141.0
2018-05-31 12:30:00,27.14,27.17,27.09,27.17,265966.0,22.2446,22.2692,22.2036,22.2692,265966.0
2018-05-31 13:00:00,27.16,27.2,27.1,27.2,284080.0,22.261,22.2938,22.2118,22.2938,284080.0
2018-05-31 13:30:00,27.2,27.22,27.17,27.2,395158.0,22.2938,22.3102,22.2692,22.2938,395158.0
2018-05-31 14:00:00,27.2,27.23,27.17,27.17,421382.0,22.2938,22.3184,22.2692,22.2692,421382.0
2018-05-31 14:30:00,27.17,27.19,27.12,27.18,439456.0,22.2692,22.2856,22.2282,22.2774,439456.0
2018-05-31 15:00:00,27.18,27.24,27.17,27.21,630819.0,22.2774,22.3266,22.2692,22.302,630819.0
2018-05-31 15:30:00,27.21,27.26,27.16,27.18,2268188.0,22.302,22.343,22.261,22.2774,2268188.0
2018-06-01 09:30:00,27.28,27.61,27.23,27.54,549513.0,22.3594,22.6298,22.3184,22.5725,549513.0
2018-06-01 10:00:00,27.54,27.7,27.52,27.66,517846.0,22.5725,22.7036,22.5561,22.6708,517846.0
2018-06-01 10:30:00,27.66,27.75,27.63,27.72,339589.0,22.6708,22.7446,22.6462,22.72,339589.0
2018-06-01 11:00:00,27.72,27.82,27.72,27.79,535578.0,22.72,22.802,22.72,22.7774,535578.0
2018-06-01 11:30:00,27.78,27.84,27.77,27.82,377539.0,22.7692,22.8184,22.761,22.802,377539.0
2018-06-01 12:00:00,27.83,27.83,27.76,27.79,289803.0,22.8102,22.8102,22.7528,22.7774,289803.0
2018-06-01 12:30:00,27.79,27.87,27.78,27.85,244076.0,22.7774,22.8429,22.7692,22.8266,244076.0
2018-06-01 13:00:00,27.85,27.89,27.83,27.85,242135.0,22.8266,22.8593,22.8102,22.8266,242135.0
2018-06-01 13:30:00,27.85,27.85,27.78,27.84,188077.0,22.8266,22.8266,22.7692,22.8184,188077.0
2018-06-01 14:00:00,27.85,27.86,27.81,27.83,395651.0,22.8266,22.8348,22.7938,22.8102,395651.0
2018-06-01 14:30:00,27.84,27.9,27.81,27.89,287512.0,22.8184,22.8675,22.7938,22.8593,287512.0
2018-06-01 15:00:00,27.89,27.93,27.87,27.93,668329.0,22.8593,22.8921,22.8429,22.8921,668329.0
2018-06-01 15:30:00,27.93,28.0,27.92,27.95,1591037.0,22.8921,22.9495,22.8839,22.9085,1591037.0
2018-06-04 09:30:00,28.0,28.19,27.98,28.09,439945.0,22.9495,23.1052,22.9331,23.0233,439945.0
2018-06-04 10:00:00,28.1,28.16,28.08,28.14,414322.0,23.0315,23.0806,23.0151,23.0642,414322.0
2018-06-04 10:30:00,28.14,28.16,28.02,28.04,337631.0,23.0642,23.0806,22.9659,22.9823,337631.0
2018-06-04 11:00:00,28.04,28.05,27.96,28.01,390414.0,22.9823,22.9905,22.9167,22.9577,390414.0
2018-06-04 11:30:00,28.01,28.01,27.94,27.95,328875.0,22.9577,22.9577,22.9003,22.9085,328875.0
2018-06-04 12:00:00,27.95,28.04,27.93,28.01,224054.0,22.9085,22.9823,22.8921,22.9577,224054.0
2018-06-04 12:30:00,28.01,28.06,28.0,28.06,230042.0,22.9577,22.9987,22.9495,22.9987,230042.0
2018-06-04 13:00:00,28.05,28.11,28.02,28.04,281092.0,22.9905,23.0397,22.9659,22.9823,281092.0
2018-06-04 13:30:00,28.04,28.05,27.99,28.05,262929.0,22.9823,22.9905,22.9413,22.9905,262929.0
2018-06-04 14:00:00,28.05,28.1,28.04,28.1,215756.0,22.9905,23.0315,22.9823,23.0315,215756.0
2018-06-04 14:30:00,28.1,28.14,28.1,28.13,252105.0,23.0315,23.0642,23.0315,23.0561,252105.0
2018-06-04 15:00:00,28.13,28.13,28.1,28.11,296267.0,23.0561,23.0561,23.0315,23.0397,296267.0
2018-06-04 15:30:00,28.12,28.14,28.08,28.12,1102292.0,23.0479,23.0642,23.0151,23.0479,1102292.0
2018-06-05 09:30:00,28.28,28.49,28.25,28.38,659600.0,23.179,23.3511,23.1544,23.261,659600.0
2018-06-05 10:00:00,28.39,28.48,28.39,28.47,506796.0,23.2692,23.3429,23.2692,23.3347,506796.0
2018-06-05 10:30:00,28.47,28.51,28.38,28.44,551893.0,23.3347,23.3675,23.261,23.3101,551893.0
2018-06-05 11:00:00,28.43,28.44,28.35,28.36,325195.0,23.3019,23.3101,23.2364,23.2446,325195.0
2018-06-05 11:30:00,28.36,28.41,28.31,28.41,386273.0,23.2446,23.2855,23.2036,23.2855,386273.0
2018-06-05 12:00:00,28.41,28.5,28.38,28.5,338207.0,23.2855,23.3593,23.261,23.3593,338207.0
2018-06-05 12:30:00,28.5,28.51,28.45,28.48,215949.0,23.3593,23.3675,23.3183,23.3429,215949.0
2018-06-05 13:00:00,28.47,28.58,28.47,28.57,291690.0,23.3347,23.4249,23.3347,23.4167,291690.0
2018-06-05 13:30:00,28.57,28.59,28.54,28.55,220078.0,23.4167,23.4331,23.3921,23.4003,220078.0
2018-06-05 14:00:00,28.55,28.57,28.53,28.55,335372.0,23.4003,23.4167,23.3839,23.4003,335372.0
2018-06-05 14:30:00,28.55,28.61,28.55,28.55,202063.0,23.4003,23.4495,23.4003,23.4003,202063.0
2018-06-05 15:00:00,28.55,28.58,28.52,28.55,322458.0,23.4003,23.4249,23.3757,23.4003,322458.0
2018-06-05 15:30:00,28.55,28.58,28.52,28.57,994034.0,23.4003,23.4249,23.3757,23.4167,994034.0
2018-06-06 09:30:00,28.71,28.78,28.61,28.65,469912.0,23.5314,23.5888,23.4495,23.4823,469912.0
2018-06-06 10:00:00,28.65,28.65,28.48,28.48,585796.0,23.4823,23.4823,23.3429,23.3429,585796.0
2018-06-06 10:30:00,28.48,28.58,28.47,28.58,272214.0,23.3429,23.4249,23.3347,23.4249,272214.0
2018-06-06 11:00:00,28.58,28.62,28.57,28.61,202101.0,23.4249,23.4577,23.4167,23.4495,202101.0
2018-06-06 11:30:00,28.61,28.65,28.57,28.61,243982.0,23.4495,23.4823,23.4167,23.4495,243982.0
2018-06-06 12:00:00,28.61,28.69,28.58,28.65,254606.0,23.4495,23.515,23.4249,23.4823,254606.0
2018-06-06 12:30:00,28.64,28.67,28.64,28.65,99550.0,23.4741,23.4986,23.4741,23.4823,99550.0
2018-06-06 13:00:00,28.65,28.72,28.64,28.69,126682.0,23.4823,23.5396,23.4741,23.515,126682.0
2018-06-06 13:30:00,28.69,28.75,28.68,28.71,195601.0,23.515,23.5642,23.5068,23.5314,195601.0
2018-06-06 14:00:00,28.71,28.74,28.69,28.74,156974.0,23.5314,23.556,23.515,23.556,156974.0
2018-06-06 14:30:00,28.73,28.82,28.73,28.8,271816.0,23.5478,23.6216,23.5478,23.6052,271816.0
2018-06-06 15:00:00,28.8,28.84,28.79,28.8,326407.0,23.6052,23.638,23.597,23.6052,326407.0
2018-06-06 15:30:00,28.8,28.91,28.79,28.9,1235394.0,23.6052,23.6954,23.597,23.6872,1235394.0
2018-06-07 09:30:00,28.88,28.99,28.82,28.92,240128.0,23.6708,23.7609,23.6216,23.7036,240128.0
2018-06-07 10:00:00,28.92,29.0,28.91,28.94,250940.0,23.7036,23.7691,23.6954,23.7199,250940.0
2018-06-07 10:30:00,28.94,28.95,28.83,28.87,251671.0,23.7199,23.7281,23.6298,23.6626,251671.0
2018-06-07 11:00:00,28.87,28.92,28.85,28.86,268612.0,23.6626,23.7036,23.6462,23.6544,268612.0
2018-06-07 11:30:00,28.86,28.86,28.72,28.74,297752.0,23.6544,23.6544,23.5396,23.556,297752.0
2018-06-07 12:00:00,28.73,28.74,28.68,28.7,221756.0,23.5478,23.556,23.5068,23.5232,221756.0
2018-06-07 12:30:00,28.7,28.76,28.69,28.73,234338.0,23.5232,23.5724,23.515,23.5478,234338.0
2018-06-07 13:00:00,28.73,28.73,28.64,28.67,133621.0,23.5478,23.5478,23.4741,23.4986,133621.0
2018-06-07 13:30:00,28.67,28.73,28.61,28.67,212381.0,23.4986,23.5478,23.4495,23.4986,212381.0
2018-06-07 14:00:00,28.67,28.75,28.64,28.72,188478.0,23.4986,23.5642,23.4741,23.5396,188478.0
2018-06-07 14:30:00,28.73,28.82,28.73,28.79,210098.0,23.5478,23.6216,23.5478,23.597,210098.0
2018-06-07 15:00:00,28.78,28.79,28.72,28.78,195570.0,23.5888,23.597,23.5396,23.5888,195570.0
2018-06-07 15:30:00,28.78,28.84,28.78,28.82,1016096.0,23.5888,23.638,23.5888,23.6216,1016096.0
2018-06-08 09:30:00,28.72,28.77,28.65,28.73,262887.0,23.5396,23.5806,23.4823,23.5478,262887.0
2018-06-08 10:00:00,28.72,28.79,28.67,28.7,193310.0,23.5396,23.597,23.4986,23.5232,193310.0
2018-06-08 10:30:00,28.7,28.74,28.66,28.71,182255.0,23.5232,23.556,23.4905,23.5314,182255.0
2018-06-08 11:00:00,28.7,28.75,28.68,28.71,201739.0,23.5232,23.5642,23.5068,23.5314,201739.0
2018-06-08 11:30:00,28.72,28.72,28.63,28.66,334077.0,23.5396,23.5396,23.4659,23.4905,334077.0
2018-06-08 12:00:00,28.67,28.75,28.67,28.75,156416.0,23.4986,23.5642,23.4986,23.5642,156416.0
2018-06-08 12:30:00,28.75,28.81,28.74,28.8,144581.0,23.5642,23.6134,23.556,23.6052,144581.0
2018-06-08 13:00:00,28.79,28.8,28.74,28.76,106881.0,23.597,23.6052,23.556,23.5724,106881.0
2018-06-08 13:30:00,28.76,28.81,28.69,28.73,181116.0,23.5724,23.6134,23.515,23.5478,181116.0
2018-06-08 14:00:00,28.73,28.79,28.72,28.76,112202.0,23.5478,23.597,23.5396,23.5724,112202.0
2018-06-08 14:30:00,28.76,28.78,28.72,28.73,131906.0,23.5724,23.5888,23.5396,23.5478,131906.0
2018-06-08 15:00:00,28.74,28.75,28.67,28.71,363393.0,23.556,23.5642,23.4986,23.5314,363393.0
2018-06-08 15:30:00,28.71,28.77,28.69,28.75,758375.0,23.5314,23.5806,23.515,23.5642,758375.0
2018-06-11 09:30:00,28.72,28.82,28.68,28.78,190851.0,23.5396,23.6216,23.5068,23.5888,190851.0
2018-06-11 10:00:00,28.78,28.87,28.71,28.71,214343.0,23.5888,23.6626,23.5314,23.5314,214343.0
2018-06-11 10:30:00,28.71,28.73,28.67,28.69,136899.0,23.5314,23.5478,23.4986,23.515,136899.0
2018-06-11 11:00:00,28.69,28.74,28.68,28.71,126065.0,23.515,23.556,23.5068,23.5314,126065.0
2018-06-11 11:30:00,28.71,28.83,28.68,28.81,169436.0,23.5314,23.6298,23.5068,23.6134,169436.0
2018-06-11 12:00:00,28.8,28.82,28.75,28.8,128519.0,23.6052,23.6216,23.5642,23.6052,128519.0
2018-06-11 12:30:00,28.8,28.83,28.78,28.79,209989.0,23.6052,23.6298,23.5888,23.597,209989.0
2018-06-11 13:00:00,28.78,28.83,28.76,28.8,101626.0,23.5888,23.6298,23.5724,23.6052,101626.0
2018-06-11 13:30:00,28.8,28.81,28.78,28.8,84446.0,23.6052,23.6134,23.5888,23.6052,84446.0
2018-06-11 14:00:00,28.8,28.8,28.74,28.79,121721.0,23.6052,23.6052,23.556,23.597,121721.0
2018-06-11 14:30:00,28.79,28.81,28.77,28.8,162189.0,23.597,23.6134,23.5806,23.6052,162189.0
2018-06-11 15:00:00,28.8,28.91,28.8,28.88,273086.0,23.6052,23.6954,23.6052,23.6708,273086.0
2018-06-11 15:30:00,28.88,28.88,28.83,28.84,608540.0,23.6708,23.6708,23.6298,23.638,608540.0
2018-06-12 09:30:00,28.87,28.87,28.65,28.66,196518.0,23.6626,23.6626,23.4823,23.4905,196518.0
2018-06-12 10:00:00,28.66,28.66,28.5,28.52,222934.0,23.4905,23.4905,23.3593,23.3757,222934.0
2018-06-12 10:30:00,28.52,28.55,28.48,28.54,195860.0,23.3757,23.4003,23.3429,23.3921,195860.0
2018-06-12 11:00:00,28.54,28.56,28.44,28.46,219421.0,23.3921,23.4085,23.3101,23.3265,219421.0
2018-06-12 11:30:00,28.46,28.58,28.45,28.56,137743.0,23.3265,23.4249,23.3183,23.4085,137743.0
2018-06-12 12:00:00,28.55,28.61,28.54,28.59,123180.0,23.4003,23.4495,23.3921,23.4331,123180.0
2018-06-12 12:30:00,28.59,28.6,28.54,28.57,123437.0,23.4331,23.4413,23.3921,23.4167,123437.0
2018-06-12 13:00:00,28.58,28.62,28.57,28.6,91340.0,23.4249,23.4577,23.4167,23.4413,91340.0
2018-06-12 13:30:00,28.61,28.63,28.58,28.62,100884.0,23.4495,23.4659,23.4249,23.4577,100884.0
2018-06-12 14:00:00,28.62,28.62,28.55,28.57,202663.0,23.4577,23.4577,23.4003,23.4167,202663.0
2018-06-12 14:30:00,28.57,28.6,28.55,28.57,194154.0,23.4167,23.4413,23.4003,23.4167,194154.0
2018-06-12 15:00:00,28.57,28.62,28.56,28.6,176031.0,23.4167,23.4577,23.4085,23.4413,176031.0
2018-06-12 15:30:00,28.61,28.67,28.59,28.61,545107.0,23.4495,23.4986,23.4331,23.4495,545107.0
2018-06-13 09:30:00,28.63,28.63,28.46,28.51,210913.0,23.4659,23.4659,23.3265,23.3675,210913.0
2018-06-13 10:00:00,28.52,28.6,28.51,28.59,125996.0,23.3757,23.4413,23.3675,23.4331,125996.0
2018-06-13 10:30:00,28.59,28.59,28.53,28.57,116720.0,23.4331,23.4331,23.3839,23.4167,116720.0
2018-06-13 11:00:00,28.58,28.61,28.57,28.61,92668.0,23.4249,23.4495,23.4167,23.4495,92668.0
2018-06-13 11:30:00,28.61,28.65,28.59,28.65,165380.0,23.4495,23.4823,23.4331,23.4823,165380.0
2018-06-13 12:00:00,28.65,28.65,28.6,28.63,99998.0,23.4823,23.4823,23.4413,23.4659,99998.0
2018-06-13 12:30:00,28.62,28.64,28.62,28.63,61515.0,23.4577,23.4741,23.4577,23.4659,61515.0
2018-06-13 13:00:00,28.62,28.63,28.59,28.6,137306.0,23.4577,23.4659,23.4331,23.4413,137306.0
2018-06-13 13:30:00,28.6,28.63,28.59,28.63,92764.0,23.4413,23.4659,23.4331,23.4659,92764.0
2018-06-13 14:00:00,28.63,28.63,28.54,28.56,213142.0,23.4659,23.4659,23.3921,23.4085,213142.0
2018-06-13 14:30:00,28.55,28.63,28.53,28.63,198863.0,23.4003,23.4659,23.3839,23.4659,198863.0
2018-06-13 15:00:00,28.63,28.68,28.62,28.64,275191.0,23.4659,23.5068,23.4577,23.4741,275191.0
2018-06-13 15:30:00,28.64,28.65,28.58,28.6,680500.0,23.4741,23.4823,23.4249,23.4413,680500.0
2018-06-14 09:30:00,28.7,28.82,28.59,28.8,253935.0,23.5232,23.6216,23.4331,23.6052,253935.0
2018-06-14 10:00:00,28.81,28.95,28.81,28.84,297118.0,23.6134,23.7281,23.6134,23.638,297118.0
2018-06-14 10:30:00,28.83,28.83,28.68,28.69,126108.0,23.6298,23.6298,23.5068,23.515,126108.0
2018-06-14 11:00:00,28.68,28.71,28.62,28.69,129283.0,23.5068,23.5314,23.4577,23.515,129283.0
2018-06-14 11:30:00,28.69,28.79,28.69,28.79,118622.0,23.515,23.597,23.515,23.597,118622.0
2018-06-14 12:00:00,28.78,28.86,28.77,28.86,143497.0,23.5888,23.6544,23.5806,23.6544,143497.0
2018-06-14 12:30:00,28.86,28.89,28.82,28.83,114256.0,23.6544,23.679,23.6216,23.6298,114256.0
2018-06-14 13:00:00,28.83,28.91,28.8,28.9,106307.0,23.6298,23.6954,23.6052,23.6872,106307.0
2018-06-14 13:30:00,28.9,28.91,28.86,28.86,86030.0,23.6872,23.6954,23.6544,23.6544,86030.0
2018-06-14 14:00:00,28.87,28.88,28.83,28.85,103341.0,23.6626,23.6708,23.6298,23.6462,103341.0
2018-06-14 14:30:00,28.85,28.88,28.82,28.88,136791.0,23.6462,23.6708,23.6216,23.6708,136791.0
2018-06-14 15:00:00,28.88,28.92,28.86,28.9,207523.0,23.6708,23.7036,23.6544,23.6872,207523.0
2018-06-14 15:30:00,28.9,28.91,28.84,28.89,787787.0,23.6872,23.6954,23.638,23.679,787787.0
2018-06-15 09:30:00,28.77,28.93,28.54,28.62,924319.0,23.5806,23.7118,23.3921,23.4577,924319.0
2018-06-15 10:00:00,28.61,28.67,28.53,28.54,192192.0,23.4495,23.4986,23.3839,23.3921,192192.0
2018-06-15 10:30:00,28.54,28.54,28.39,28.48,378915.0,23.3921,23.3921,23.2692,23.3429,378915.0
2018-06-15 11:00:00,28.49,28.55,28.47,28.48,209379.0,23.3511,23.4003,23.3347,23.3429,209379.0
2018-06-15 11:30:00,28.48,28.62,28.45,28.61,265346.0,23.3429,23.4577,23.3183,23.4495,265346.0
2018-06-15 12:00:00,28.63,28.77,28.62,28.75,363831.0,23.4659,23.5806,23.4577,23.5642,363831.0
2018-06-15 12:30:00,28.76,28.85,28.74,28.84,347277.0,23.5724,23.6462,23.556,23.638,347277.0
2018-06-15 13:00:00,28.84,28.87,28.78,28.8,342395.0,23.638,23.6626,23.5888,23.6052,342395.0
2018-06-15 13:30:00,28.8,28.88,28.79,28.83,322192.0,23.6052,23.6708,23.597,23.6298,322192.0
2018-06-15 14:00:00,28.83,28.96,28.81,28.96,389392.0,23.6298,23.7363,23.6134,23.7363,389392.0
2018-06-15 14:30:00,28.96,28.99,28.93,28.95,519540.0,23.7363,23.7609,23.7118,23.7281,519540.0
2018-06-15 15:00:00,28.95,28.99,28.92,28.99,608429.0,23.7281,23.7609,23.7036,23.7609,608429.0
2018-06-15 15:30:00,28.98,29.1,28.98,29.1,2390143.0,23.7527,23.8511,23.7527,23.8511,2390143.0
2018-06-18 09:30:00,28.72,28.81,28.5,28.61,413156.0,23.5396,23.6134,23.3593,23.4495,413156.0
2018-06-18 10:00:00,28.61,28.64,28.44,28.46,345974.0,23.4495,23.4741,23.3101,23.3265,345974.0
2018-06-18 10:30:00,28.46,28.76,28.45,28.71,454033.0,23.3265,23.5724,23.3183,23.5314,454033.0
2018-06-18 11:00:00,28.71,28.84,28.71,28.8,342215.0,23.5314,23.638,23.5314,23.6052,342215.0
2018-06-18 11:30:00,28.8,28.87,28.72,28.76,321011.0,23.6052,23.6626,23.5396,23.5724,321011.0
2018-06-18 12:00:00,28.75,28.81,28.72,28.76,218606.0,23.5642,23.6134,23.5396,23.5724,218606.0
2018-06-18 12:30:00,28.76,28.82,28.75,28.82,202391.0,23.5724,23.6216,23.5642,23.6216,202391.0
2018-06-18 13:00:00,28.82,28.85,28.78,28.84,208935.0,23.6216,23.6462,23.5888,23.638,208935.0
2018-06-18 13:30:00,28.84,28.84,28.8,28.84,166604.0,23.638,23.638,23.6052,23.638,166604.0
2018-06-18 14:00:00,28.84,28.88,28.81,28.83,208346.0,23.638,23.6708,23.6134,23.6298,208346.0
2018-06-18 14:30:00,28.84,28.89,28.8,28.82,211061.0,23.638,23.679,23.6052,23.6216,211061.0
2018-06-18 15:00:00,28.81,28.84,28.78,28.83,248670.0,23.6134,23.638,23.5888,23.6298,248670.0
2018-06-18 15:30:00,28.83,28.91,28.82,28.87,882745.0,23.6298,23.6954,23.6216,23.6626,882745.0
2018-06-19 09:30:00,28.38,28.5,28.3,28.32,463789.0,23.261,23.3593,23.1954,23.2118,463789.0
2018-06-19 10:00:00,28.31,28.35,28.14,28.14,268414.0,23.2036,23.2364,23.0642,23.0642,268414.0
2018-06-19 10:30:00,28.13,28.23,28.06,28.18,415790.0,23.0561,23.138,22.9987,23.097,415790.0
2018-06-19 11:00:00,28.18,28.24,28.16,28.2,257327.0,23.097,23.1462,23.0806,23.1134,257327.0
2018-06-19 11:30:00,28.2,28.26,28.17,28.23,244806.0,23.1134,23.1626,23.0888,23.138,244806.0
2018-06-19 12:00:00,28.23,28.31,28.2,28.29,298437.0,23.138,23.2036,23.1134,23.1872,298437.0
2018-06-19 12:30:00,28.29,28.29,28.21,28.25,235681.0,23.1872,23.1872,23.1216,23.1544,235681.0
2018-06-19 13:00:00,28.24,28.26,28.22,28.25,177360.0,23.1462,23.1626,23.1298,23.1544,177360.0
2018-06-19 13:30:00,28.24,28.3,28.21,28.28,191364.0,23.1462,23.1954,23.1216,23.179,191364.0
2018-06-19 14:00:00,28.28,28.29,28.25,28.27,229697.0,23.179,23.1872,23.1544,23.1708,229697.0
2018-06-19 14:30:00,28.27,28.34,28.24,28.3,212065.0,23.1708,23.2282,23.1462,23.1954,212065.0
2018-06-19 15:00:00,28.3,28.36,28.29,28.35,396959.0,23.1954,23.2446,23.1872,23.2364,396959.0
2018-06-19 15:30:00,28.34,28.38,28.33,28.38,836400.0,23.2282,23.261,23.22,23.261,836400.0
2018-06-20 09:30:00,28.55,28.57,28.4,28.4,344021.0,23.4003,23.4167,23.2773,23.2773,344021.0
2018-06-20 10:00:00,28.4,28.44,28.37,28.41,239926.0,23.2773,23.3101,23.2528,23.2855,239926.0
2018-06-20 10:30:00,28.41,28.46,28.36,28.43,273042.0,23.2855,23.3265,23.2446,23.3019,273042.0
2018-06-20 11:00:00,28.43,28.43,28.32,28.34,257631.0,23.3019,23.3019,23.2118,23.2282,257631.0
2018-06-20 11:30:00,28.35,28.41,28.31,28.41,198358.0,23.2364,23.2855,23.2036,23.2855,198358.0
2018-06-20 12:00:00,28.4,28.41,28.36,28.37,79375.0,23.2773,23.2855,23.2446,23.2528,79375.0
2018-06-20 12:30:00,28.37,28.43,28.36,28.42,134622.0,23.2528,23.3019,23.2446,23.2937,134622.0
2018-06-20 13:00:00,28.42,28.42,28.38,28.39,135047.0,23.2937,23.2937,23.261,23.2692,135047.0
2018-06-20 13:30:00,28.39,28.42,28.39,28.42,135894.0,23.2692,23.2937,23.2692,23.2937,135894.0
2018-06-20 14:00:00,28.41,28.45,28.4,28.43,114755.0,23.2855,23.3183,23.2773,23.3019,114755.0
2018-06-20 14:30:00,28.42,28.43,28.4,28.41,147030.0,23.2937,23.3019,23.2773,23.2855,147030.0
2018-06-20 15:00:00,28.42,28.44,28.39,28.43,198150.0,23.2937,23.3101,23.2692,23.3019,198150.0
2018-06-20 15:30:00,28.43,28.44,28.38,28.4,528992.0,23.3019,23.3101,23.261,23.2773,528992.0
2018-06-21 09:30:00,28.7,28.75,28.43,28.49,395020.0,23.5232,23.5642,23.3019,23.3511,395020.0
2018-06-21 10:00:00,28.49,28.52,28.29,28.3,228078.0,23.3511,23.3757,23.1872,23.1954,228078.0
2018-06-21 10:30:00,28.3,28.45,28.3,28.44,381180.0,23.1954,23.3183,23.1954,23.3101,381180.0
2018-06-21 11:00:00,28.44,28.46,28.37,28.38,167463.0,23.3101,23.3265,23.2528,23.261,167463.0
2018-06-21 11:30:00,28.38,28.44,28.35,28.44,133020.0,23.261,23.3101,23.2364,23.3101,133020.0
2018-06-21 12:00:00,28.43,28.45,28.4,28.42,229793.0,23.3019,23.3183,23.2773,23.2937,229793.0
2018-06-21 12:30:00,28.42,28.43,28.37,28.38,97542.0,23.2937,23.3019,23.2528,23.261,97542.0
2018-06-21 13:00:00,28.38,28.4,28.35,28.38,81440.0,23.261,23.2773,23.2364,23.261,81440.0
2018-06-21 13:30:00,28.38,28.39,28.31,28.35,155451.0,23.261,23.2692,23.2036,23.2364,155451.0
2018-06-21 14:00:00,28.35,28.4,28.32,28.37,140835.0,23.2364,23.2773,23.2118,23.2528,140835.0
2018-06-21 14:30:00,28.37,28.4,28.34,28.35,102341.0,23.2528,23.2773,23.2282,23.2364,102341.0
2018-06-21 15:00:00,28.34,28.37,28.24,28.32,194744.0,23.2282,23.2528,23.1462,23.2118,194744.0
2018-06-21 15:30:00,28.31,28.32,28.24,28.29,508503.0,23.2036,23.2118,23.1462,23.1872,508503.0
2018-06-22 09:30:00,28.67,28.67,28.33,28.49,321712.0,23.4986,23.4986,23.22,23.3511,321712.0
2018-06-22 10:00:00,28.49,28.54,28.34,28.36,533331.0,23.3511,23.3921,23.2282,23.2446,533331.0
2018-06-22 10:30:00,28.36,28.44,28.33,28.41,175378.0,23.2446,23.3101,23.22,23.2855,175378.0
2018-06-22 11:00:00,28.41,28.45,28.35,28.4,139526.0,23.2855,23.3183,23.2364,23.2773,139526.0
2018-06-22 11:30:00,28.4,28.42,28.38,28.38,160552.0,23.2773,23.2937,23.261,23.261,160552.0
2018-06-22 12:00:00,28.39,28.39,28.32,28.32,101310.0,23.2692,23.2692,23.2118,23.2118,101310.0
2018-06-22 12:30:00,28.32,28.4,28.3,28.4,135110.0,23.2118,23.2773,23.1954,23.2773,135110.0
2018-06-22 13:00:00,28.4,28.55,28.39,28.5,321720.0,23.2773,23.4003,23.2692,23.3593,321720.0
2018-06-22 13:30:00,28.5,28.5,28.44,28.48,132548.0,23.3593,23.3593,23.3101,23.3429,132548.0
2018-06-22 14:00:00,28.48,28.52,28.47,28.5,213180.0,23.3429,23.3757,23.3347,23.3593,213180.0
2018-06-22 14:30:00,28.49,28.52,28.47,28.51,318677.0,23.3511,23.3757,23.3347,23.3675,318677.0
2018-06-22 15:00:00,28.5,28.6,28.5,28.6,301756.0,23.3593,23.4413,23.3593,23.4413,301756.0
2018-06-22 15:30:00,28.6,28.65,28.47,28.5,1852834.0,23.4413,23.4823,23.3347,23.3593,1852834.0
2018-06-25 09:30:00,28.3,28.36,27.79,27.81,385944.0,23.1954,23.2446,22.7774,22.7938,385944.0
2018-06-25 10:00:00,27.82,27.85,27.66,27.77,381431.0,22.802,22.8266,22.6708,22.761,381431.0
2018-06-25 10:30:00,27.78,27.78,27.59,27.61,444818.0,22.7692,22.7692,22.6135,22.6298,444818.0
2018-06-25 11:00:00,27.61,27.7,27.6,27.64,457872.0,22.6298,22.7036,22.6216,22.6544,457872.0
2018-06-25 11:30:00,27.64,27.73,27.56,27.68,348185.0,22.6544,22.7282,22.5889,22.6872,348185.0
2018-06-25 12:00:00,27.69,27.7,27.5,27.57,346849.0,22.6954,22.7036,22.5397,22.5971,346849.0
2018-06-25 12:30:00,27.57,27.68,27.56,27.68,641516.0,22.5971,22.6872,22.5889,22.6872,641516.0
2018-06-25 13:00:00,27.68,27.68,27.53,27.6,228482.0,22.6872,22.6872,22.5643,22.6216,228482.0
2018-06-25 13:30:00,27.6,27.71,27.6,27.64,187278.0,22.6216,22.7118,22.6216,22.6544,187278.0
2018-06-25 14:00:00,27.64,27.66,27.57,27.66,173259.0,22.6544,22.6708,22.5971,22.6708,173259.0
2018-06-25 14:30:00,27.66,27.68,27.52,27.57,263791.0,22.6708,22.6872,22.5561,22.5971,263791.0
2018-06-25 15:00:00,27.57,27.7,27.56,27.61,569565.0,22.5971,22.7036,22.5889,22.6298,569565.0
2018-06-25 15:30:00,27.61,27.79,27.6,27.73,911529.0,22.6298,22.7774,22.6216,22.7282,911529.0
2018-06-26 09:30:00,27.73,27.81,27.62,27.62,241490.0,22.7282,22.7938,22.638,22.638,241490.0
2018-06-26 10:00:00,27.62,27.75,27.61,27.69,176693.0,22.638,22.7446,22.6298,22.6954,176693.0
2018-06-26 10:30:00,27.69,27.73,27.62,27.7,172182.0,22.6954,22.7282,22.638,22.7036,172182.0
2018-06-26 11:00:00,27.7,27.74,27.62,27.62,176455.0,22.7036,22.7364,22.638,22.638,176455.0
2018-06-26 11:30:00,27.63,27.69,27.61,27.69,126523.0,22.6462,22.6954,22.6298,22.6954,126523.0
2018-06-26 12:00:00,27.69,27.75,27.66,27.68,120141.0,22.6954,22.7446,22.6708,22.6872,120141.0
2018-06-26 12:30:00,27.69,27.71,27.66,27.68,142166.0,22.6954,22.7118,22.6708,22.6872,142166.0
2018-06-26 13:00:00,27.68,27.76,27.68,27.76,118368.0,22.6872,22.7528,22.6872,22.7528,118368.0
2018-06-26 13:30:00,27.76,27.8,27.75,27.79,152112.0,22.7528,22.7856,22.7446,22.7774,152112.0
2018-06-26 14:00:00,27.79,27.81,27.76,27.78,110708.0,22.7774,22.7938,22.7528,22.7692,110708.0
2018-06-26 14:30:00,27.78,27.84,27.77,27.8,228490.0,22.7692,22.8184,22.761,22.7856,228490.0
2018-06-26 15:00:00,27.8,27.83,27.75,27.75,252954.0,22.7856,22.8102,22.7446,22.7446,252954.0
2018-06-26 15:30:00,27.75,27.79,27.67,27.7,648492.0,22.7446,22.7774,22.679,22.7036,648492.0
2018-06-27 09:30:00,27.75,27.96,27.69,27.94,254306.0,22.7446,22.9167,22.6954,22.9003,254306.0
2018-06-27 10:00:00,27.94,27.97,27.84,27.89,199326.0,22.9003,22.9249,22.8184,22.8593,199326.0
2018-06-27 10:30:00,27.89,27.97,27.86,27.89,236089.0,22.8593,22.9249,22.8348,22.8593,236089.0
2018-06-27 11:00:00,27.89,27.91,27.77,27.78,193688.0,22.8593,22.8757,22.761,22.7692,193688.0
2018-06-27 11:30:00,27.78,27.84,27.75,27.82,200805.0,22.7692,22.8184,22.7446,22.802,200805.0
2018-06-27 12:00:00,27.82,27.92,27.81,27.87,89228.0,22.802,22.8839,22.7938,22.8429,89228.0
2018-06-27 12:30:00,27.87,27.87,27.78,27.79,100538.0,22.8429,22.8429,22.7692,22.7774,100538.0
2018-06-27 13:00:00,27.79,27.81,27.63,27.7,143051.0,22.7774,22.7938,22.6462,22.7036,143051.0
2018-06-27 13:30:00,27.69,27.72,27.59,27.63,145100.0,22.6954,22.72,22.6135,22.6462,145100.0
2018-06-27 14:00:00,27.63,27.66,27.58,27.62,138362.0,22.6462,22.6708,22.6053,22.638,138362.0
2018-06-27 14:30:00,27.61,27.66,27.55,27.57,147499.0,22.6298,22.6708,22.5807,22.5971,147499.0
2018-06-27 15:00:00,27.58,27.66,27.5,27.64,240869.0,22.6053,22.6708,22.5397,22.6544,240869.0
2018-06-27 15:30:00,27.63,27.64,27.5,27.5,710926.0,22.6462,22.6544,22.5397,22.5397,710926.0
2018-06-28 09:30:00,27.37,27.44,27.17,27.25,308999.0,22.4331,22.4905,22.2692,22.3348,308999.0
2018-06-28 10:00:00,27.25,27.28,27.1,27.15,313679.0,22.3348,22.3594,22.2118,22.2528,313679.0
2018-06-28 10:30:00,27.16,27.16,26.96,27.15,470463.0,22.261,22.261,22.0971,22.2528,470463.0
2018-06-28 11:00:00,27.16,27.18,27.03,27.15,227023.0,22.261,22.2774,22.1545,22.2528,227023.0
2018-06-28 11:30:00,27.15,27.16,26.98,27.0,568639.0,22.2528,22.261,22.1135,22.1299,568639.0
2018-06-28 12:00:00,27.0,27.04,26.88,26.91,405350.0,22.1299,22.1627,22.0315,22.0561,405350.0
2018-06-28 12:30:00,26.91,26.99,26.87,26.98,389846.0,22.0561,22.1217,22.0233,22.1135,389846.0
2018-06-28 13:00:00,26.97,27.06,26.97,27.04,352800.0,22.1053,22.1791,22.1053,22.1627,352800.0
2018-06-28 13:30:00,27.04,27.05,26.98,26.99,325902.0,22.1627,22.1709,22.1135,22.1217,325902.0
2018-06-28 14:00:00,26.98,27.06,26.97,27.04,761146.0,22.1135,22.1791,22.1053,22.1627,761146.0
2018-06-28 14:30:00,27.04,27.04,26.96,27.04,500004.0,22.1627,22.1627,22.0971,22.1627,500004.0
2018-06-28 15:00:00,27.04,27.07,27.0,27.02,1023886.0,22.1627,22.1872,22.1299,22.1463,1023886.0
2018-06-28 15:30:00,27.02,27.02,26.95,27.0,1741238.0,22.1463,22.1463,22.0889,22.1299,1741238.0
2018-06-29 09:30:00,27.08,27.23,27.06,27.21,268876.0,22.1954,22.3184,22.1791,22.302,268876.0
2018-06-29 10:00:00,27.21,27.44,27.2,27.42,512540.0,22.302,22.4905,22.2938,22.4741,512540.0
2018-06-29 10:30:00,27.42,27.59,27.39,27.59,453995.0,22.4741,22.6135,22.4495,22.6135,453995.0
2018-06-29 11:00:00,27.59,27.6,27.55,27.56,176215.0,22.6135,22.6216,22.5807,22.5889,176215.0
2018-06-29 11:30:00,27.57,27.57,27.51,27.57,255688.0,22.5971,22.5971,22.5479,22.5971,255688.0
2018-06-29 12:00:00,27.57,27.73,27.56,27.68,278324.0,22.5971,22.7282,22.5889,22.6872,278324.0
2018-06-29 12:30:00,27.68,27.74,27.64,27.7,411267.0,22.6872,22.7364,22.6544,22.7036,411267.0
2018-06-29 13:00:00,27.7,27.77,27.69,27.71,216656.0,22.7036,22.761,22.6954,22.7118,216656.0
2018-06-29 13:30:00,27.71,27.76,27.69,27.74,164251.0,22.7118,22.7528,22.6954,22.7364,164251.0
2018-06-29 14:00:00,27.74,27.76,27.7,27.71,187292.0,22.7364,22.7528,22.7036,22.7118,187292.0
2018-06-29 14:30:00,27.71,27.75,27.68,27.75,206845.0,22.7118,22.7446,22.6872,22.7446,206845.0
2018-06-29 15:00:00,27.75,27.77,27.64,27.68,298488.0,22.7446,22.761,22.6544,22.6872,298488.0
2018-06-29 15:30:00,27.68,27.68,27.52,27.53,1353145.0,22.6872,22.6872,22.5561,22.5643,1353145.0
2018-07-02 09:30:00,27.25,27.4,27.22,27.39,408059.0,22.3348,22.4577,22.3102,22.4495,408059.0
2018-07-02 10:00:00,27.39,27.48,27.27,27.45,483599.0,22.4495,22.5233,22.3512,22.4987,483599.0
2018-07-02 10:30:00,27.45,27.57,27.41,27.44,404620.0,22.4987,22.5971,22.4659,22.4905,404620.0
2018-07-02 11:00:00,27.45,27.51,27.32,27.35,220052.0,22.4987,22.5479,22.3922,22.4167,220052.0
2018-07-02 11:30:00,27.34,27.39,27.3,27.36,146040.0,22.4085,22.4495,22.3758,22.4249,146040.0
2018-07-02 12:00:00,27.36,27.39,27.3,27.37,184529.0,22.4249,22.4495,22.3758,22.4331,184529.0
2018-07-02 12:30:00,27.37,27.46,27.36,27.39,168481.0,22.4331,22.5069,22.4249,22.4495,168481.0
2018-07-02 13:00:00,27.39,27.41,27.33,27.37,204643.0,22.4495,22.4659,22.4004,22.4331,204643.0
2018-07-02 13:30:00,27.37,27.47,27.36,27.46,411332.0,22.4331,22.5151,22.4249,22.5069,411332.0
2018-07-02 14:00:00,27.46,27.6,27.45,27.57,376682.0,22.5069,22.6216,22.4987,22.5971,376682.0
2018-07-02 14:30:00,27.58,27.6,27.49,27.5,247534.0,22.6053,22.6216,22.5315,22.5397,247534.0
2018-07-02 15:00:00,27.5,27.63,27.48,27.63,352616.0,22.5397,22.6462,22.5233,22.6462,352616.0
2018-07-02 15:30:00,27.63,27.72,27.57,27.69,1158055.0,22.6462,22.72,22.5971,22.6954,1158055.0
2018-07-03 09:30:00,27.85,27.88,27.6,27.64,224116.0,22.8266,22.8511,22.6216,22.6544,224116.0
2018-07-03 10:00:00,27.64,27.7,27.59,27.62,186928.0,22.6544,22.7036,22.6135,22.638,186928.0
2018-07-03 10:30:00,27.61,27.62,27.5,27.53,274028.0,22.6298,22.638,22.5397,22.5643,274028.0
2018-07-03 11:00:00,27.52,27.58,27.47,27.55,205307.0,22.5561,22.6053,22.5151,22.5807,205307.0
2018-07-03 11:30:00,27.55,27.6,27.52,27.55,356587.0,22.5807,22.6216,22.5561,22.5807,356587.0
2018-07-03 12:00:00,27.55,27.56,27.45,27.46,189119.0,22.5807,22.5889,22.4987,22.5069,189119.0
2018-07-03 12:30:00,27.46,27.48,27.32,27.36,463928.0,22.5069,22.5233,22.3922,22.4249,463928.0
2018-07-05 09:30:00,27.47,27.64,27.47,27.58,248039.0,22.5151,22.6544,22.5151,22.6053,248039.0
2018-07-05 10:00:00,27.58,27.62,27.54,27.58,111035.0,22.6053,22.638,22.5725,22.6053,111035.0
2018-07-05 10:30:00,27.58,27.58,27.46,27.49,151110.0,22.6053,22.6053,22.5069,22.5315,151110.0
2018-07-05 11:00:00,27.49,27.58,27.47,27.58,156119.0,22.5315,22.6053,22.5151,22.6053,156119.0
2018-07-05 11:30:00,27.57,27.74,27.57,27.71,246004.0,22.5971,22.7364,22.5971,22.7118,246004.0
2018-07-05 12:00:00,27.71,27.8,27.7,27.77,212679.0,22.7118,22.7856,22.7036,22.761,212679.0
2018-07-05 12:30:00,27.77,27.87,27.76,27.86,205851.0,22.761,22.8429,22.7528,22.8348,205851.0
2018-07-05 13:00:00,27.86,27.87,27.76,27.79,277727.0,22.8348,22.8429,22.7528,22.7774,277727.0
2018-07-05 13:30:00,27.79,27.88,27.79,27.82,292467.0,22.7774,22.8511,22.7774,22.802,292467.0
2018-07-05 14:00:00,27.83,27.87,27.75,27.84,187155.0,22.8102,22.8429,22.7446,22.8184,187155.0
2018-07-05 14:30:00,27.84,27.87,27.81,27.84,166256.0,22.8184,22.8429,22.7938,22.8184,166256.0
2018-07-05 15:00:00,27.83,27.86,27.79,27.83,198659.0,22.8102,22.8348,22.7774,22.8102,198659.0
2018-07-05 15:30:00,27.83,27.96,27.81,27.96,919430.0,22.8102,22.9167,22.7938,22.9167,919430.0
2018-07-06 09:30:00,27.9,27.96,27.84,27.9,195241.0,22.8675,22.9167,22.8184,22.8675,195241.0
2018-07-06 10:00:00,27.9,28.03,27.9,28.03,258487.0,22.8675,22.9741,22.8675,22.9741,258487.0
2018-07-06 10:30:00,28.03,28.09,28.01,28.08,148968.0,22.9741,23.0233,22.9577,23.0151,148968.0
2018-07-06 11:00:00,28.08,28.19,28.07,28.16,168305.0,23.0151,23.1052,23.0069,23.0806,168305.0
2018-07-06 11:30:00,28.16,28.28,28.13,28.25,597232.0,23.0806,23.179,23.0561,23.1544,597232.0
2018-07-06 12:00:00,28.25,28.3,28.24,28.25,229404.0,23.1544,23.1954,23.1462,23.1544,229404.0
2018-07-06 12:30:00,28.26,28.26,28.22,28.24,111935.0,23.1626,23.1626,23.1298,23.1462,111935.0
2018-07-06 13:00:00,28.24,28.29,28.24,28.25,85185.0,23.1462,23.1872,23.1462,23.1544,85185.0
2018-07-06 13:30:00,28.25,28.26,28.18,28.19,60750.0,23.1544,23.1626,23.097,23.1052,60750.0
2018-07-06 14:00:00,28.19,28.2,28.16,28.17,67625.0,23.1052,23.1134,23.0806,23.0888,67625.0
2018-07-06 14:30:00,28.16,28.19,28.12,28.18,93395.0,23.0806,23.1052,23.0479,23.097,93395.0
2018-07-06 15:00:00,28.18,28.2,28.16,28.19,125001.0,23.097,23.1134,23.0806,23.1052,125001.0
2018-07-06 15:30:00,28.18,28.19,28.08,28.14,677651.0,23.097,23.1052,23.0151,23.0642,677651.0
2018-07-09 09:30:00,28.43,28.72,28.35,28.63,696511.0,23.3019,23.5396,23.2364,23.4659,696511.0
2018-07-09 10:00:00,28.62,28.65,28.53,28.64,297279.0,23.4577,23.4823,23.3839,23.4741,297279.0
2018-07-09 10:30:00,28.64,28.99,28.64,28.92,967525.0,23.4741,23.7609,23.4741,23.7036,967525.0
2018-07-09 11:00:00,28.92,28.95,28.79,28.8,292035.0,23.7036,23.7281,23.597,23.6052,292035.0
2018-07-09 11:30:00,28.79,28.93,28.77,28.92,208027.0,23.597,23.7118,23.5806,23.7036,208027.0
2018-07-09 12:00:00,28.91,28.99,28.89,28.94,173589.0,23.6954,23.7609,23.679,23.7199,173589.0
2018-07-09 12:30:00,28.95,29.02,28.9,29.02,210205.0,23.7281,23.7855,23.6872,23.7855,210205.0
2018-07-09 13:00:00,29.01,29.03,28.91,28.96,177222.0,23.7773,23.7937,23.6954,23.7363,177222.0
2018-07-09 13:30:00,28.96,28.99,28.94,28.99,98561.0,23.7363,23.7609,23.7199,23.7609,98561.0
2018-07-09 14:00:00,28.99,29.01,28.91,28.93,154958.0,23.7609,23.7773,23.6954,23.7118,154958.0
2018-07-09 14:30:00,28.93,28.93,28.88,28.91,167962.0,23.7118,23.7118,23.6708,23.6954,167962.0
2018-07-09 15:00:00,28.91,28.93,28.87,28.92,247795.0,23.6954,23.7118,23.6626,23.7036,247795.0
2018-07-09 15:30:00,28.92,29.02,28.91,29.01,922210.0,23.7036,23.7855,23.6954,23.7773,922210.0
2018-07-10 09:30:00,28.5,28.71,28.14,28.6,988353.0,23.3593,23.5314,23.0642,23.4413,988353.0
2018-07-10 10:00:00,28.59,28.72,28.54,28.71,373004.0,23.4331,23.5396,23.3921,23.5314,373004.0
2018-07-10 10:30:00,28.7,28.75,28.56,28.6,327006.0,23.5232,23.5642,23.4085,23.4413,327006.0
2018-07-10 11:00:00,28.6,28.66,28.58,28.6,230446.0,23.4413,23.4905,23.4249,23.4413,230446.0
2018-07-10 11:30:00,28.6,28.7,28.59,28.7,148337.0,23.4413,23.5232,23.4331,23.5232,148337.0
2018-07-10 12:00:00,28.7,28.79,28.67,28.76,159782.0,23.5232,23.597,23.4986,23.5724,159782.0
2018-07-10 12:30:00,28.76,28.78,28.69,28.73,185960.0,23.5724,23.5888,23.515,23.5478,185960.0
2018-07-10 13:00:00,28.73,28.82,28.72,28.82,206002.0,23.5478,23.6216,23.5396,23.6216,206002.0
2018-07-10 13:30:00,28.82,28.83,28.75,28.78,206048.0,23.6216,23.6298,23.5642,23.5888,206048.0
2018-07-10 14:00:00,28.79,28.86,28.78,28.84,169475.0,23.597,23.6544,23.5888,23.638,169475.0
2018-07-10 14:30:00,28.85,28.85,28.8,28.8,175487.0,23.6462,23.6462,23.6052,23.6052,175487.0
2018-07-10 15:00:00,28.8,28.87,28.8,28.82,202970.0,23.6052,23.6626,23.6052,23.6216,202970.0
2018-07-10 15:30:00,28.83,28.99,28.82,28.94,875877.0,23.6298,23.7609,23.6216,23.7199,875877.0
2018-07-11 09:30:00,28.54,28.67,28.45,28.59,337257.0,23.3921,23.4986,23.3183,23.4331,337257.0
2018-07-11 10:00:00,28.56,28.64,28.52,28.59,202543.0,23.4085,23.4741,23.3757,23.4331,202543.0
2018-07-11 10:30:00,28.59,28.61,28.42,28.46,229290.0,23.4331,23.4495,23.2937,23.3265,229290.0
2018-07-11 11:00:00,28.46,28.48,28.29,28.3,227568.0,23.3265,23.3429,23.1872,23.1954,227568.0
2018-07-11 11:30:00,28.3,28.37,28.27,28.28,163659.0,23.1954,23.2528,23.1708,23.179,163659.0
2018-07-11 12:00:00,28.27,28.35,28.27,28.32,120172.0,23.1708,23.2364,23.1708,23.2118,120172.0
2018-07-11 12:30:00,28.32,28.37,28.27,28.28,115825.0,23.2118,23.2528,23.1708,23.179,115825.0
2018-07-11 13:00:00,28.29,28.38,28.25,28.35,169278.0,23.1872,23.261,23.1544,23.2364,169278.0
2018-07-11 13:30:00,28.36,28.38,28.27,28.29,130960.0,23.2446,23.261,23.1708,23.1872,130960.0
2018-07-11 14:00:00,28.29,28.32,28.24,28.3,293219.0,23.1872,23.2118,23.1462,23.1954,293219.0
2018-07-11 14:30:00,28.3,28.37,28.26,28.27,227471.0,23.1954,23.2528,23.1626,23.1708,227471.0
2018-07-11 15:00:00,28.26,28.34,28.25,28.26,264643.0,23.1626,23.2282,23.1544,23.1626,264643.0
2018-07-11 15:30:00,28.26,28.28,28.22,28.25,797623.0,23.1626,23.179,23.1298,23.1544,797623.0
2018-07-12 09:30:00,28.5,28.71,28.48,28.62,304059.0,23.3593,23.5314,23.3429,23.4577,304059.0
2018-07-12 10:00:00,28.63,28.73,28.63,28.73,214593.0,23.4659,23.5478,23.4659,23.5478,214593.0
2018-07-12 10:30:00,28.73,28.75,28.63,28.66,236279.0,23.5478,23.5642,23.4659,23.4905,236279.0
2018-07-12 11:00:00,28.66,28.69,28.56,28.59,249689.0,23.4905,23.515,23.4085,23.4331,249689.0
2018-07-12 11:30:00,28.58,28.66,28.55,28.65,225991.0,23.4249,23.4905,23.4003,23.4823,225991.0
2018-07-12 12:00:00,28.65,28.7,28.59,28.67,291043.0,23.4823,23.5232,23.4331,23.4986,291043.0
2018-07-12 12:30:00,28.66,28.71,28.61,28.7,124807.0,23.4905,23.5314,23.4495,23.5232,124807.0
2018-07-12 13:00:00,28.7,28.72,28.64,28.67,73919.0,23.5232,23.5396,23.4741,23.4986,73919.0
2018-07-12 13:30:00,28.67,28.68,28.61,28.62,63878.0,23.4986,23.5068,23.4495,23.4577,63878.0
2018-07-12 14:00:00,28.62,28.68,28.61,28.66,117650.0,23.4577,23.5068,23.4495,23.4905,117650.0
2018-07-12 14:30:00,28.67,28.7,28.65,28.69,154727.0,23.4986,23.5232,23.4823,23.515,154727.0
2018-07-12 15:00:00,28.69,28.71,28.64,28.68,169826.0,23.515,23.5314,23.4741,23.5068,169826.0
2018-07-12 15:30:00,28.68,28.7,28.64,28.68,445169.0,23.5068,23.5232,23.4741,23.5068,445169.0
2018-07-13 09:30:00,28.66,28.84,28.62,28.84,174707.0,23.4905,23.638,23.4577,23.638,174707.0
2018-07-13 10:00:00,28.84,28.9,28.84,28.86,113542.0,23.638,23.6872,23.638,23.6544,113542.0
2018-07-13 10:30:00,28.86,28.89,28.76,28.86,213976.0,23.6544,23.679,23.5724,23.6544,213976.0
2018-07-13 11:00:00,28.87,28.94,28.85,28.9,96960.0,23.6626,23.7199,23.6462,23.6872,96960.0
2018-07-13 11:30:00,28.9,28.9,28.8,28.83,149039.0,23.6872,23.6872,23.6052,23.6298,149039.0
2018-07-13 12:00:00,28.83,28.9,28.83,28.85,131376.0,23.6298,23.6872,23.6298,23.6462,131376.0
2018-07-13 12:30:00,28.85,28.87,28.82,28.87,70204.0,23.6462,23.6626,23.6216,23.6626,70204.0
2018-07-13 13:00:00,28.87,28.88,28.8,28.83,86215.0,23.6626,23.6708,23.6052,23.6298,86215.0
2018-07-13 13:30:00,28.84,28.84,28.76,28.81,99498.0,23.638,23.638,23.5724,23.6134,99498.0
2018-07-13 14:00:00,28.82,28.84,28.79,28.82,85170.0,23.6216,23.638,23.597,23.6216,85170.0
2018-07-13 14:30:00,28.82,28.85,28.79,28.83,96235.0,23.6216,23.6462,23.597,23.6298,96235.0
2018-07-13 15:00:00,28.83,28.83,28.77,28.79,167141.0,23.6298,23.6298,23.5806,23.597,167141.0
2018-07-13 15:30:00,28.78,28.81,28.75,28.79,475778.0,23.5888,23.6134,23.5642,23.597,475778.0
2018-07-16 09:30:00,28.83,28.87,28.69,28.84,150519.0,23.6298,23.6626,23.515,23.638,150519.0
2018-07-16 10:00:00,28.84,28.86,28.78,28.8,255125.0,23.638,23.6544,23.5888,23.6052,255125.0
2018-07-16 10:30:00,28.8,28.83,28.69,28.7,114450.0,23.6052,23.6298,23.515,23.5232,114450.0
2018-07-16 11:00:00,28.7,28.74,28.69,28.72,122331.0,23.5232,23.556,23.515,23.5396,122331.0
2018-07-16 11:30:00,28.71,28.76,28.68,28.76,92095.0,23.5314,23.5724,23.5068,23.5724,92095.0
2018-07-16 12:00:00,28.76,28.79,28.7,28.77,62859.0,23.5724,23.597,23.5232,23.5806,62859.0
2018-07-16 12:30:00,28.77,28.78,28.72,28.74,59813.0,23.5806,23.5888,23.5396,23.556,59813.0
2018-07-16 13:00:00,28.75,28.75,28.69,28.7,71884.0,23.5642,23.5642,23.515,23.5232,71884.0
2018-07-16 13:30:00,28.7,28.71,28.67,28.68,61327.0,23.5232,23.5314,23.4986,23.5068,61327.0
2018-07-16 14:00:00,28.68,28.7,28.65,28.68,106249.0,23.5068,23.5232,23.4823,23.5068,106249.0
2018-07-16 14:30:00,28.68,28.69,28.59,28.6,150673.0,23.5068,23.515,23.4331,23.4413,150673.0
2018-07-16 15:00:00,28.6,28.61,28.58,28.58,117413.0,23.4413,23.4495,23.4249,23.4249,117413.0
2018-07-16 15:30:00,28.59,28.63,28.56,28.62,658063.0,23.4331,23.4659,23.4085,23.4577,658063.0
2018-07-17 09:30:00,28.55,28.7,28.48,28.7,159180.0,23.4003,23.5232,23.3429,23.5232,159180.0
2018-07-17 10:00:00,28.7,28.87,28.69,28.85,259954.0,23.5232,23.6626,23.515,23.6462,259954.0
2018-07-17 10:30:00,28.85,28.92,28.82,28.9,165770.0,23.6462,23.7036,23.6216,23.6872,165770.0
2018-07-17 11:00:00,28.9,28.98,28.87,28.97,137596.0,23.6872,23.7527,23.6626,23.7445,137596.0
2018-07-17 11:30:00,28.97,29.12,28.94,29.09,252514.0,23.7445,23.8675,23.7199,23.8429,252514.0
2018-07-17 12:00:00,29.09,29.12,29.05,29.09,191467.0,23.8429,23.8675,23.8101,23.8429,191467.0
2018-07-17 12:30:00,29.09,29.14,29.07,29.14,173303.0,23.8429,23.8839,23.8265,23.8839,173303.0
2018-07-17 13:00:00,29.14,29.23,29.13,29.18,183972.0,23.8839,23.9576,23.8757,23.9167,183972.0
2018-07-17 13:30:00,29.19,29.22,29.18,29.19,168786.0,23.9249,23.9494,23.9167,23.9249,168786.0
2018-07-17 14:00:00,29.19,29.19,29.1,29.17,190858.0,23.9249,23.9249,23.8511,23.9085,190858.0
2018-07-17 14:30:00,29.17,29.31,29.14,29.24,521365.0,23.9085,24.0232,23.8839,23.9658,521365.0
2018-07-17 15:00:00,29.23,29.28,29.19,29.24,277369.0,23.9576,23.9986,23.9249,23.9658,277369.0
2018-07-17 15:30:00,29.24,29.27,29.19,29.2,1102646.0,23.9658,23.9904,23.9249,23.933,1102646.0
2018-07-18 09:30:00,29.15,29.26,29.06,29.24,364256.0,23.8921,23.9822,23.8183,23.9658,364256.0
2018-07-18 10:00:00,29.24,29.28,29.16,29.22,169174.0,23.9658,23.9986,23.9003,23.9494,169174.0
2018-07-18 10:30:00,29.21,29.23,29.15,29.22,151856.0,23.9412,23.9576,23.8921,23.9494,151856.0
2018-07-18 11:00:00,29.21,29.43,29.21,29.37,501445.0,23.9412,24.1216,23.9412,24.0724,501445.0
2018-07-18 11:30:00,29.37,29.44,29.31,29.44,240888.0,24.0724,24.1298,24.0232,24.1298,240888.0
2018-07-18 12:00:00,29.44,29.44,29.34,29.39,132797.0,24.1298,24.1298,24.0478,24.0888,132797.0
2018-07-18 12:30:00,29.39,29.42,29.35,29.4,139059.0,24.0888,24.1134,24.056,24.097,139059.0
2018-07-18 13:00:00,29.4,29.41,29.32,29.34,83026.0,24.097,24.1052,24.0314,24.0478,83026.0
2018-07-18 13:30:00,29.34,29.38,29.29,29.38,105761.0,24.0478,24.0806,24.0068,24.0806,105761.0
2018-07-18 14:00:00,29.37,29.42,29.36,29.41,156326.0,24.0724,24.1134,24.0642,24.1052,156326.0
2018-07-18 14:30:00,29.41,29.41,29.34,29.4,206471.0,24.1052,24.1052,24.0478,24.097,206471.0
2018-07-18 15:00:00,29.39,29.48,29.34,29.46,370675.0,24.0888,24.1625,24.0478,24.1462,370675.0
2018-07-18 15:30:00,29.46,29.52,29.39,29.46,1653870.0,24.1462,24.1953,24.0888,24.1462,1653870.0
2018-07-19 09:30:00,29.36,29.48,29.31,29.35,326837.0,24.0642,24.1625,24.0232,24.056,326837.0
2018-07-19 10:00:00,29.36,29.46,29.35,29.39,274183.0,24.0642,24.1462,24.056,24.0888,274183.0
2018-07-19 10:30:00,29.39,29.41,29.28,29.29,201776.0,24.0888,24.1052,23.9986,24.0068,201776.0
2018-07-19 11:00:00,29.28,29.34,29.24,29.33,165023.0,23.9986,24.0478,23.9658,24.0396,165023.0
2018-07-19 11:30:00,29.32,29.39,29.31,29.38,138298.0,24.0314,24.0888,24.0232,24.0806,138298.0
2018-07-19 12:00:00,29.39,29.41,29.33,29.34,116994.0,24.0888,24.1052,24.0396,24.0478,116994.0
2018-07-19 12:30:00,29.34,29.34,29.25,29.28,178353.0,24.0478,24.0478,23.974,23.9986,178353.0
2018-07-19 13:00:00,29.28,29.39,29.26,29.35,251655.0,23.9986,24.0888,23.9822,24.056,251655.0
2018-07-19 13:30:00,29.34,29.37,29.31,29.37,170224.0,24.0478,24.0724,24.0232,24.0724,170224.0
2018-07-19 14:00:00,29.37,29.4,29.36,29.39,85198.0,24.0724,24.097,24.0642,24.0888,85198.0
2018-07-19 14:30:00,29.38,29.39,29.35,29.37,91652.0,24.0806,24.0888,24.056,24.0724,91652.0
2018-07-19 15:00:00,29.37,29.37,29.34,29.37,151717.0,24.0724,24.0724,24.0478,24.0724,151717.0
2018-07-19 15:30:00,29.36,29.39,29.34,29.35,611702.0,24.0642,24.0888,24.0478,24.056,611702.0
2018-07-20 09:30:00,29.2,29.26,29.12,29.24,329453.0,23.933,23.9822,23.8675,23.9658,329453.0
2018-07-20 10:00:00,29.25,29.3,29.12,29.14,200390.0,23.974,24.015,23.8675,23.8839,200390.0
2018-07-20 10:30:00,29.15,29.23,29.1,29.19,129860.0,23.8921,23.9576,23.8511,23.9249,129860.0
2018-07-20 11:00:00,29.19,29.28,29.16,29.24,212178.0,23.9249,23.9986,23.9003,23.9658,212178.0
2018-07-20 11:30:00,29.24,29.3,29.24,29.26,107420.0,23.9658,24.015,23.9658,23.9822,107420.0
2018-07-20 12:00:00,29.25,29.31,29.25,29.29,82298.0,23.974,24.0232,23.974,24.0068,82298.0
2018-07-20 12:30:00,29.29,29.3,29.23,29.23,122374.0,24.0068,24.015,23.9576,23.9576,122374.0
2018-07-20 13:00:00,29.23,29.25,29.2,29.24,116186.0,23.9576,23.974,23.933,23.9658,116186.0
2018-07-20 13:30:00,29.23,29.25,29.19,29.23,135996.0,23.9576,23.974,23.9249,23.9576,135996.0
2018-07-20 14:00:00,29.22,29.25,29.13,29.15,212761.0,23.9494,23.974,23.8757,23.8921,212761.0
2018-07-20 14:30:00,29.15,29.17,29.1,29.16,157990.0,23.8921,23.9085,23.8511,23.9003,157990.0
2018-07-20 15:00:00,29.16,29.18,29.1,29.13,239311.0,23.9003,23.9167,23.8511,23.8757,239311.0
2018-07-20 15:30:00,29.13,29.15,29.11,29.12,472304.0,23.8757,23.8921,23.8593,23.8675,472304.0
2018-07-23 09:30:00,29.1,29.24,28.98,29.17,369646.0,23.8511,23.9658,23.7527,23.9085,369646.0
2018-07-23 10:00:00,29.17,29.18,29.01,29.01,175946.0,23.9085,23.9167,23.7773,23.7773,175946.0
2018-07-23 10:30:00,29.01,29.15,28.98,29.05,344172.0,23.7773,23.8921,23.7527,23.8101,344172.0
2018-07-23 11:00:00,29.06,29.09,29.01,29.07,218130.0,23.8183,23.8429,23.7773,23.8265,218130.0
2018-07-23 11:30:00,29.07,29.1,29.06,29.09,93980.0,23.8265,23.8511,23.8183,23.8429,93980.0
2018-07-23 12:00:00,29.09,29.13,29.07,29.12,111274.0,23.8429,23.8757,23.8265,23.8675,111274.0
2018-07-23 12:30:00,29.12,29.17,29.09,29.14,84724.0,23.8675,23.9085,23.8429,23.8839,84724.0
2018-07-23 13:00:00,29.14,29.14,29.12,29.14,75456.0,23.8839,23.8839,23.8675,23.8839,75456.0
2018-07-23 13:30:00,29.14,29.19,29.13,29.18,99309.0,23.8839,23.9249,23.8757,23.9167,99309.0
2018-07-23 14:00:00,29.17,29.3,29.17,29.28,321317.0,23.9085,24.015,23.9085,23.9986,321317.0
2018-07-23 14:30:00,29.28,29.36,29.27,29.35,293687.0,23.9986,24.0642,23.9904,24.056,293687.0
2018-07-23 15:00:00,29.36,29.41,29.34,29.39,353979.0,24.0642,24.1052,24.0478,24.0888,353979.0
2018-07-23 15:30:00,29.39,29.41,29.34,29.36,687114.0,24.0888,24.1052,24.0478,24.0642,687114.0
2018-07-24 09:30:00,29.54,29.73,29.48,29.72,323957.0,24.2117,24.3675,24.1625,24.3593,323957.0
2018-07-24 10:00:00,29.72,29.85,29.69,29.83,380121.0,24.3593,24.4658,24.3347,24.4494,380121.0
2018-07-24 10:30:00,29.83,30.07,29.83,30.01,817937.0,24.4494,24.6461,24.4494,24.5969,817937.0
2018-07-24 11:00:00,30.01,30.02,29.83,29.9,680142.0,24.5969,24.6051,24.4494,24.5068,680142.0
2018-07-24 11:30:00,29.9,29.94,29.86,29.94,319089.0,24.5068,24.5396,24.474,24.5396,319089.0
2018-07-24 12:00:00,29.94,30.04,29.91,30.03,371980.0,24.5396,24.6215,24.515,24.6133,371980.0
2018-07-24 12:30:00,30.02,30.25,29.99,30.16,1839216.0,24.6051,24.7937,24.5806,24.7199,1839216.0
2018-07-24 13:00:00,30.15,30.27,30.0,30.03,661836.0,24.7117,24.81,24.5887,24.6133,661836.0
2018-07-24 13:30:00,30.03,30.07,29.98,30.05,423650.0,24.6133,24.6461,24.5724,24.6297,423650.0
2018-07-24 14:00:00,30.04,30.06,29.83,29.87,450023.0,24.6215,24.6379,24.4494,24.4822,450023.0
2018-07-24 14:30:00,29.86,29.99,29.85,29.93,570769.0,24.474,24.5806,24.4658,24.5314,570769.0
2018-07-24 15:00:00,29.93,29.98,29.82,29.86,629143.0,24.5314,24.5724,24.4412,24.474,629143.0
2018-07-24 15:30:00,29.86,29.99,29.72,29.81,2089335.0,24.474,24.5806,24.3593,24.433,2089335.0
2018-07-25 09:30:00,30.93,31.75,30.9,31.15,2251598.0,25.351,26.0231,25.3264,25.5313,2251598.0
2018-07-25 10:00:00,31.14,31.56,31.04,31.54,969323.0,25.5231,25.8674,25.4412,25.851,969323.0
2018-07-25 10:30:00,31.53,31.83,31.46,31.74,2027809.0,25.8428,26.0887,25.7854,26.0149,2027809.0
2018-07-25 11:00:00,31.74,32.18,31.73,32.15,1869953.0,26.0149,26.3755,26.0067,26.3509,1869953.0
2018-07-25 11:30:00,32.16,32.41,32.1,32.41,1069112.0,26.3591,26.564,26.31,26.564,1069112.0
2018-07-25 12:00:00,32.41,32.63,32.41,32.57,1007181.0,26.564,26.7444,26.564,26.6952,1007181.0
2018-07-25 12:30:00,32.56,32.64,32.36,32.51,767105.0,26.687,26.7526,26.5231,26.646,767105.0
2018-07-25 13:00:00,32.52,32.62,32.48,32.5,959289.0,26.6542,26.7362,26.6214,26.6378,959289.0
2018-07-25 13:30:00,32.5,32.89,32.49,32.89,1007371.0,26.6378,26.9575,26.6296,26.9575,1007371.0
2018-07-25 14:00:00,32.89,32.97,32.8,32.95,937877.0,26.9575,27.023,26.8837,27.0066,937877.0
2018-07-25 14:30:00,32.95,33.24,32.95,33.07,1227414.0,27.0066,27.2443,27.0066,27.105,1227414.0
2018-07-25 15:00:00,33.08,33.08,32.71,32.9,1183238.0,27.1132,27.1132,26.8099,26.9657,1183238.0
2018-07-25 15:30:00,32.9,33.31,32.81,33.22,2882555.0,26.9657,27.3017,26.8919,27.2279,2882555.0
2018-07-26 09:30:00,32.84,33.65,32.75,33.35,1403047.0,26.9165,27.5804,26.8427,27.3345,1403047.0
2018-07-26 10:00:00,33.35,33.65,33.35,33.47,848247.0,27.3345,27.5804,27.3345,27.4328,848247.0
2018-07-26 10:30:00,33.47,33.77,33.38,33.4,909204.0,27.4328,27.6787,27.3591,27.3755,909204.0
2018-07-26 11:00:00,33.4,33.55,33.38,33.46,337787.0,27.3755,27.4984,27.3591,27.4247,337787.0
2018-07-26 11:30:00,33.46,33.61,33.36,33.61,445532.0,27.4247,27.5476,27.3427,27.5476,445532.0
2018-07-26 12:00:00,33.61,33.65,33.4,33.41,313449.0,27.5476,27.5804,27.3755,27.3837,313449.0
2018-07-26 12:30:00,33.41,33.42,33.22,33.24,418713.0,27.3837,27.3919,27.2279,27.2443,418713.0
2018-07-26 13:00:00,33.24,33.48,33.22,33.46,298696.0,27.2443,27.441,27.2279,27.4247,298696.0
2018-07-26 13:30:00,33.46,33.52,33.4,33.5,297597.0,27.4247,27.4738,27.3755,27.4574,297597.0
2018-07-26 14:00:00,33.5,33.54,33.47,33.53,280430.0,27.4574,27.4902,27.4328,27.482,280430.0
2018-07-26 14:30:00,33.53,33.54,33.45,33.5,335589.0,27.482,27.4902,27.4165,27.4574,335589.0
2018-07-26 15:00:00,33.5,33.5,33.41,33.47,393911.0,27.4574,27.4574,27.3837,27.4328,393911.0
2018-07-26 15:30:00,33.47,33.73,33.42,33.63,1877424.0,27.4328,27.646,27.3919,27.564,1877424.0
2018-07-27 09:30:00,33.65,33.82,33.4,33.43,617072.0,27.5804,27.7197,27.3755,27.4001,617072.0
2018-07-27 10:00:00,33.43,33.77,33.43,33.64,405135.0,27.4001,27.6787,27.4001,27.5722,405135.0
2018-07-27 10:30:00,33.64,33.74,33.45,33.5,528522.0,27.5722,27.6541,27.4165,27.4574,528522.0
2018-07-27 11:00:00,33.5,33.73,33.49,33.65,482584.0,27.4574,27.646,27.4492,27.5804,482584.0
2018-07-27 11:30:00,33.64,33.71,33.55,33.58,329195.0,27.5722,27.6296,27.4984,27.523,329195.0
2018-07-27 12:00:00,33.58,33.65,33.46,33.65,340750.0,27.523,27.5804,27.4247,27.5804,340750.0
2018-07-27 12:30:00,33.64,33.64,33.39,33.4,414643.0,27.5722,27.5722,27.3673,27.3755,414643.0
2018-07-27 13:00:00,33.39,33.49,33.33,33.41,544333.0,27.3673,27.4492,27.3181,27.3837,544333.0
2018-07-27 13:30:00,33.41,33.47,33.37,33.46,281779.0,27.3837,27.4328,27.3509,27.4247,281779.0
2018-07-27 14:00:00,33.47,33.47,33.28,33.31,375696.0,27.4328,27.4328,27.2771,27.3017,375696.0
2018-07-27 14:30:00,33.31,33.42,33.28,33.39,239818.0,27.3017,27.3919,27.2771,27.3673,239818.0
2018-07-27 15:00:00,33.39,33.5,33.39,33.44,259698.0,27.3673,27.4574,27.3673,27.4083,259698.0
2018-07-27 15:30:00,33.44,33.6,33.43,33.56,1348499.0,27.4083,27.5394,27.4001,27.5066,1348499.0
2018-07-30 09:30:00,33.7,34.15,33.66,33.78,858557.0,27.6214,27.9902,27.5886,27.6869,858557.0
2018-07-30 10:00:00,33.77,33.78,33.44,33.54,588719.0,27.6787,27.6869,27.4083,27.4902,588719.0
2018-07-30 10:30:00,33.53,33.54,33.41,33.45,411374.0,27.482,27.4902,27.3837,27.4165,411374.0
2018-07-30 11:00:00,33.45,33.46,33.25,33.25,358027.0,27.4165,27.4247,27.2525,27.2525,358027.0
2018-07-30 11:30:00,33.25,33.28,33.19,33.19,342079.0,27.2525,27.2771,27.2034,27.2034,342079.0
2018-07-30 12:00:00,33.19,33.19,33.03,33.09,481281.0,27.2034,27.2034,27.0722,27.1214,481281.0
2018-07-30 12:30:00,33.1,33.15,33.06,33.14,270575.0,27.1296,27.1706,27.0968,27.1624,270575.0
2018-07-30 13:00:00,33.14,33.25,33.11,33.23,313205.0,27.1624,27.2525,27.1378,27.2361,313205.0
2018-07-30 13:30:00,33.23,33.29,33.15,33.27,351729.0,27.2361,27.2853,27.1706,27.2689,351729.0
2018-07-30 14:00:00,33.28,33.29,32.96,33.05,679097.0,27.2771,27.2853,27.0148,27.0886,679097.0
2018-07-30 14:30:00,33.05,33.09,32.97,32.97,667675.0,27.0886,27.1214,27.023,27.023,667675.0
2018-07-30 15:00:00,32.97,33.03,32.97,32.97,408366.0,27.023,27.0722,27.023,27.023,408366.0
2018-07-30 15:30:00,32.97,33.02,32.89,32.94,1577944.0,27.023,27.064,26.9575,26.9984,1577944.0
2018-07-31 09:30:00,32.91,33.24,32.88,33.0,378188.0,26.9739,27.2443,26.9493,27.0476,378188.0
2018-07-31 10:00:00,33.0,33.2,32.96,33.05,326194.0,27.0476,27.2115,27.0148,27.0886,326194.0
2018-07-31 10:30:00,33.05,33.08,32.91,32.97,211232.0,27.0886,27.1132,26.9739,27.023,211232.0
2018-07-31 11:00:00,32.98,33.1,32.95,33.09,171821.0,27.0312,27.1296,27.0066,27.1214,171821.0
2018-07-31 11:30:00,33.09,33.2,33.02,33.18,144542.0,27.1214,27.2115,27.064,27.1952,144542.0
2018-07-31 12:00:00,33.18,33.27,33.15,33.27,161953.0,27.1952,27.2689,27.1706,27.2689,161953.0
2018-07-31 12:30:00,33.27,33.35,33.26,33.32,159112.0,27.2689,27.3345,27.2607,27.3099,159112.0
2018-07-31 13:00:00,33.32,33.34,33.25,33.29,196480.0,27.3099,27.3263,27.2525,27.2853,196480.0
2018-07-31 13:30:00,33.29,33.36,33.25,33.32,178442.0,27.2853,27.3427,27.2525,27.3099,178442.0
2018-07-31 14:00:00,33.32,33.33,33.2,33.24,154827.0,27.3099,27.3181,27.2115,27.2443,154827.0
2018-07-31 14:30:00,33.24,33.29,33.2,33.25,140449.0,27.2443,27.2853,27.2115,27.2525,140449.0
2018-07-31 15:00:00,33.25,33.25,33.18,33.2,201741.0,27.2525,27.2525,27.1952,27.2115,201741.0
2018-07-31 15:30:00,33.2,33.25,33.16,33.19,824362.0,27.2115,27.2525,27.1788,27.2034,824362.0
2018-08-01 09:30:00,33.04,33.33,32.56,33.28,454387.0,27.0804,27.3181,26.687,27.2771,454387.0
2018-08-01 10:00:00,33.28,33.31,33.05,33.18,409102.0,27.2771,27.3017,27.0886,27.1952,409102.0
2018-08-01 10:30:00,33.17,33.21,33.03,33.07,300984.0,27.187,27.2197,27.0722,27.105,300984.0
2018-08-01 11:00:00,33.07,33.16,33.03,33.04,242337.0,27.105,27.1788,27.0722,27.0804,242337.0
2018-08-01 11:30:00,33.05,33.05,32.92,32.94,221390.0,27.0886,27.0886,26.9821,26.9984,221390.0
2018-08-01 12:00:00,32.94,32.98,32.85,32.87,275230.0,26.9984,27.0312,26.9247,26.9411,275230.0
2018-08-01 12:30:00,32.87,32.99,32.85,32.96,138151.0,26.9411,27.0394,26.9247,27.0148,138151.0
2018-08-01 13:00:00,32.96,33.02,32.95,32.97,133014.0,27.0148,27.064,27.0066,27.023,133014.0
2018-08-01 13:30:00,32.97,33.02,32.95,32.99,159456.0,27.023,27.064,27.0066,27.0394,159456.0
2018-08-01 14:00:00,32.98,33.02,32.89,33.02,184398.0,27.0312,27.064,26.9575,27.064,184398.0
2018-08-01 14:30:00,33.02,33.03,32.98,32.99,385293.0,27.064,27.0722,27.0312,27.0394,385293.0
2018-08-01 15:00:00,33.0,33.0,32.93,32.95,372800.0,27.0476,27.0476,26.9903,27.0066,372800.0
2018-08-01 15:30:00,32.95,33.0,32.89,32.9,816494.0,27.0066,27.0476,26.9575,26.9657,816494.0
2018-08-02 09:30:00,32.73,32.78,32.56,32.78,263822.0,26.8263,26.8673,26.687,26.8673,263822.0
2018-08-02 10:00:00,32.78,32.93,32.73,32.88,202679.0,26.8673,26.9903,26.8263,26.9493,202679.0
2018-08-02 10:30:00,32.89,32.93,32.81,32.84,162023.0,26.9575,26.9903,26.8919,26.9165,162023.0
2018-08-02 11:00:00,32.84,32.93,32.83,32.89,134747.0,26.9165,26.9903,26.9083,26.9575,134747.0
2018-08-02 11:30:00,32.89,32.95,32.89,32.92,231097.0,26.9575,27.0066,26.9575,26.9821,231097.0
2018-08-02 12:00:00,32.93,33.03,32.9,33.02,369807.0,26.9903,27.0722,26.9657,27.064,369807.0
2018-08-02 12:30:00,33.01,33.04,32.97,32.99,151704.0,27.0558,27.0804,27.023,27.0394,151704.0
2018-08-02 13:00:00,32.99,33.01,32.91,32.91,191081.0,27.0394,27.0558,26.9739,26.9739,191081.0
2018-08-02 13:30:00,32.92,32.96,32.86,32.87,293007.0,26.9821,27.0148,26.9329,26.9411,293007.0
2018-08-02 14:00:00,32.87,32.88,32.72,32.77,409378.0,26.9411,26.9493,26.8181,26.8591,409378.0
2018-08-02 14:30:00,32.77,32.81,32.73,32.75,271481.0,26.8591,26.8919,26.8263,26.8427,271481.0
2018-08-02 15:00:00,32.75,32.76,32.72,32.75,367187.0,26.8427,26.8509,26.8181,26.8427,367187.0
2018-08-02 15:30:00,32.75,32.82,32.74,32.79,840701.0,26.8427,26.9001,26.8345,26.8755,840701.0
2018-08-03 09:30:00,32.96,33.05,32.82,32.88,288195.0,27.0148,27.0886,26.9001,26.9493,288195.0
2018-08-03 10:00:00,32.88,32.91,32.8,32.89,220399.0,26.9493,26.9739,26.8837,26.9575,220399.0
2018-08-03 10:30:00,32.89,32.92,32.85,32.87,140652.0,26.9575,26.9821,26.9247,26.9411,140652.0
2018-08-03 11:00:00,32.87,32.94,32.83,32.92,275617.0,26.9411,26.9984,26.9083,26.9821,275617.0
2018-08-03 11:30:00,32.92,32.94,32.82,32.83,481121.0,26.9821,26.9984,26.9001,26.9083,481121.0
2018-08-03 12:00:00,32.84,32.87,32.8,32.81,318502.0,26.9165,26.9411,26.8837,26.8919,318502.0
2018-08-03 12:30:00,32.81,32.85,32.76,32.8,212697.0,26.8919,26.9247,26.8509,26.8837,212697.0
2018-08-03 13:00:00,32.8,32.84,32.78,32.8,166137.0,26.8837,26.9165,26.8673,26.8837,166137.0
2018-08-03 13:30:00,32.8,32.82,32.63,32.69,314972.0,26.8837,26.9001,26.7444,26.7935,314972.0
2018-08-03 14:00:00,32.69,32.76,32.65,32.68,304282.0,26.7935,26.8509,26.7608,26.7853,304282.0
2018-08-03 14:30:00,32.68,32.81,32.66,32.8,278860.0,26.7853,26.8919,26.769,26.8837,278860.0
2018-08-03 15:00:00,32.8,32.84,32.69,32.7,555937.0,26.8837,26.9165,26.7935,26.8017,555937.0
2018-08-03 15:30:00,32.7,32.84,32.68,32.83,1164916.0,26.8017,26.9165,26.7853,26.9083,1164916.0
2018-08-06 09:30:00,32.68,32.95,32.63,32.81,308825.0,26.7853,27.0066,26.7444,26.8919,308825.0
2018-08-06 10:00:00,32.81,32.98,32.8,32.95,228774.0,26.8919,27.0312,26.8837,27.0066,228774.0
2018-08-06 10:30:00,32.94,33.02,32.9,32.92,321744.0,26.9984,27.064,26.9657,26.9821,321744.0
2018-08-06 11:00:00,32.92,33.01,32.92,32.94,181595.0,26.9821,27.0558,26.9821,26.9984,181595.0
2018-08-06 11:30:00,32.95,33.0,32.89,33.0,175629.0,27.0066,27.0476,26.9575,27.0476,175629.0
2018-08-06 12:00:00,32.99,33.07,32.98,33.03,217056.0,27.0394,27.105,27.0312,27.0722,217056.0
2018-08-06 12:30:00,33.03,33.05,32.98,33.0,156212.0,27.0722,27.0886,27.0312,27.0476,156212.0
2018-08-06 13:00:00,33.01,33.04,32.99,33.0,110929.0,27.0558,27.0804,27.0394,27.0476,110929.0
2018-08-06 13:30:00,33.0,33.0,32.95,32.97,125177.0,27.0476,27.0476,27.0066,27.023,125177.0
2018-08-06 14:00:00,32.97,32.99,32.93,32.98,193119.0,27.023,27.0394,26.9903,27.0312,193119.0
2018-08-06 14:30:00,32.99,32.99,32.96,32.96,124063.0,27.0394,27.0394,27.0148,27.0148,124063.0
2018-08-06 15:00:00,32.96,32.97,32.91,32.97,204555.0,27.0148,27.023,26.9739,27.023,204555.0
2018-08-06 15:30:00,32.97,32.98,32.9,32.93,624231.0,27.023,27.0312,26.9657,26.9903,624231.0
2018-08-07 09:30:00,33.1,33.18,32.99,33.05,589438.0,27.1296,27.1952,27.0394,27.0886,589438.0
2018-08-07 10:00:00,33.05,33.1,32.98,33.02,351474.0,27.0886,27.1296,27.0312,27.064,351474.0
2018-08-07 10:30:00,33.02,33.1,32.97,33.05,376909.0,27.064,27.1296,27.023,27.0886,376909.0
2018-08-07 11:00:00,33.06,33.08,32.99,33.02,257274.0,27.0968,27.1132,27.0394,27.064,257274.0
2018-08-07 11:30:00,33.02,33.05,33.0,33.05,129852.0,27.064,27.0886,27.0476,27.0886,129852.0
2018-08-07 12:00:00,33.05,33.15,33.05,33.09,995224.0,27.0886,27.1706,27.0886,27.1214,995224.0
2018-08-07 12:30:00,33.1,33.11,33.04,33.05,239686.0,27.1296,27.1378,27.0804,27.0886,239686.0
2018-08-07 13:00:00,33.06,33.08,33.04,33.07,333339.0,27.0968,27.1132,27.0804,27.105,333339.0
2018-08-07 13:30:00,33.07,33.13,33.06,33.1,185565.0,27.105,27.1542,27.0968,27.1296,185565.0
2018-08-07 14:00:00,33.1,33.11,33.06,33.09,390220.0,27.1296,27.1378,27.0968,27.1214,390220.0
2018-08-07 14:30:00,33.09,33.09,33.03,33.08,396969.0,27.1214,27.1214,27.0722,27.1132,396969.0
2018-08-07 15:00:00,33.08,33.1,33.03,33.04,262211.0,27.1132,27.1296,27.0722,27.0804,262211.0
2018-08-07 15:30:00,33.04,33.08,33.02,33.06,706393.0,27.0804,27.1132,27.064,27.0968,706393.0
2018-08-08 09:30:00,33.09,33.09,32.94,33.02,204591.0,27.1214,27.1214,26.9984,27.064,204591.0
2018-08-08 10:00:00,33.02,33.15,32.97,33.13,665628.0,27.064,27.1706,27.023,27.1542,665628.0
2018-08-08 10:30:00,33.14,33.18,33.06,33.1,339842.0,27.1624,27.1952,27.0968,27.1296,339842.0
2018-08-08 11:00:00,33.11,33.18,33.09,33.11,245488.0,27.1378,27.1952,27.1214,27.1378,245488.0
2018-08-08 11:30:00,33.11,33.14,33.07,33.14,158218.0,27.1378,27.1624,27.105,27.1624,158218.0
2018-08-08 12:00:00,33.14,33.19,33.13,33.18,153956.0,27.1624,27.2034,27.1542,27.1952,153956.0
2018-08-08 12:30:00,33.18,33.31,33.17,33.25,269570.0,27.1952,27.3017,27.187,27.2525,269570.0
2018-08-08 13:00:00,33.25,33.32,33.25,33.3,158781.0,27.2525,27.3099,27.2525,27.2935,158781.0
2018-08-08 13:30:00,33.3,33.37,33.29,33.36,182601.0,27.2935,27.3509,27.2853,27.3427,182601.0
2018-08-08 14:00:00,33.36,33.39,33.34,33.36,213977.0,27.3427,27.3673,27.3263,27.3427,213977.0
2018-08-08 14:30:00,33.36,33.43,33.35,33.42,257184.0,27.3427,27.4001,27.3345,27.3919,257184.0
2018-08-08 15:00:00,33.41,33.42,33.33,33.38,325134.0,27.3837,27.3919,27.3181,27.3591,325134.0
2018-08-08 15:30:00,33.38,33.49,33.27,33.29,1648838.0,27.3591,27.4492,27.2689,27.2853,1648838.0
2018-08-09 09:30:00,33.22,33.49,33.2,33.44,261503.0,27.2279,27.4492,27.2115,27.4083,261503.0
2018-08-09 10:00:00,33.43,33.52,33.28,33.3,294846.0,27.4001,27.4738,27.2771,27.2935,294846.0
2018-08-09 10:30:00,33.29,33.33,33.26,33.29,163121.0,27.2853,27.3181,27.2607,27.2853,163121.0
2018-08-09 11:00:00,33.29,33.33,33.22,33.26,298518.0,27.2853,27.3181,27.2279,27.2607,298518.0
2018-08-09 11:30:00,33.25,33.26,33.13,33.2,138109.0,27.2525,27.2607,27.1542,27.2115,138109.0
2018-08-09 12:00:00,33.2,33.24,33.18,33.19,103935.0,27.2115,27.2443,27.1952,27.2034,103935.0
2018-08-09 12:30:00,33.19,33.26,33.17,33.23,106516.0,27.2034,27.2607,27.187,27.2361,106516.0
2018-08-09 13:00:00,33.23,33.24,33.17,33.17,102630.0,27.2361,27.2443,27.187,27.187,102630.0
2018-08-09 13:30:00,33.18,33.21,33.16,33.19,97171.0,27.1952,27.2197,27.1788,27.2034,97171.0
2018-08-09 14:00:00,33.2,33.21,33.07,33.09,158892.0,27.2115,27.2197,27.105,27.1214,158892.0
2018-08-09 14:30:00,33.08,33.13,33.05,33.05,149386.0,27.1132,27.1542,27.0886,27.0886,149386.0
2018-08-09 15:00:00,33.05,33.1,33.02,33.04,225614.0,27.0886,27.1296,27.064,27.0804,225614.0
2018-08-09 15:30:00,33.04,33.13,33.03,33.09,664365.0,27.0804,27.1542,27.0722,27.1214,664365.0
2018-08-10 09:30:00,32.89,32.93,32.72,32.76,436107.0,26.9575,26.9903,26.8181,26.8509,436107.0
2018-08-10 10:00:00,32.76,32.89,32.72,32.82,300637.0,26.8509,26.9575,26.8181,26.9001,300637.0
2018-08-10 10:30:00,32.82,32.95,32.77,32.95,235511.0,26.9001,27.0066,26.8591,27.0066,235511.0
2018-08-10 11:00:00,32.95,33.01,32.89,32.94,227441.0,27.0066,27.0558,26.9575,26.9984,227441.0
2018-08-10 11:30:00,32.94,33.0,32.89,32.9,145437.0,26.9984,27.0476,26.9575,26.9657,145437.0
2018-08-10 12:00:00,32.89,32.91,32.84,32.84,141857.0,26.9575,26.9739,26.9165,26.9165,141857.0
2018-08-10 12:30:00,32.84,32.88,32.84,32.86,123883.0,26.9165,26.9493,26.9165,26.9329,123883.0
2018-08-10 13:00:00,32.87,32.87,32.78,32.83,144933.0,26.9411,26.9411,26.8673,26.9083,144933.0
2018-08-10 13:30:00,32.83,32.83,32.73,32.75,172041.0,26.9083,26.9083,26.8263,26.8427,172041.0
2018-08-10 14:00:00,32.75,32.86,32.71,32.71,241697.0,26.8427,26.9329,26.8099,26.8099,241697.0
2018-08-10 14:30:00,32.72,32.78,32.69,32.76,178346.0,26.8181,26.8673,26.7935,26.8509,178346.0
2018-08-10 15:00:00,32.76,32.82,32.72,32.8,343189.0,26.8509,26.9001,26.8181,26.8837,343189.0
2018-08-10 15:30:00,32.8,32.81,32.73,32.74,551650.0,26.8837,26.8919,26.8263,26.8345,551650.0
2018-08-13 09:30:00,32.86,33.01,32.81,32.93,404694.0,26.9329,27.0558,26.8919,26.9903,404694.0
2018-08-13 10:00:00,32.94,32.95,32.81,32.85,199385.0,26.9984,27.0066,26.8919,26.9247,199385.0
2018-08-13 10:30:00,32.86,32.97,32.85,32.94,271714.0,26.9329,27.023,26.9247,26.9984,271714.0
2018-08-13 11:00:00,32.95,32.97,32.74,32.76,155950.0,27.0066,27.023,26.8345,26.8509,155950.0
2018-08-13 11:30:00,32.76,32.8,32.69,32.7,171690.0,26.8509,26.8837,26.7935,26.8017,171690.0
2018-08-13 12:00:00,32.7,32.74,32.63,32.65,116816.0,26.8017,26.8345,26.7444,26.7608,116816.0
2018-08-13 12:30:00,32.64,32.67,32.6,32.63,139401.0,26.7526,26.7771,26.7198,26.7444,139401.0
2018-08-13 13:00:00,32.64,32.71,32.52,32.7,467396.0,26.7526,26.8099,26.6542,26.8017,467396.0
2018-08-13 13:30:00,32.7,32.73,32.64,32.64,139742.0,26.8017,26.8263,26.7526,26.7526,139742.0
2018-08-13 14:00:00,32.64,32.79,32.64,32.77,190438.0,26.7526,26.8755,26.7526,26.8591,190438.0
2018-08-13 14:30:00,32.77,32.78,32.63,32.65,144994.0,26.8591,26.8673,26.7444,26.7608,144994.0
2018-08-13 15:00:00,32.65,32.7,32.6,32.61,226558.0,26.7608,26.8017,26.7198,26.728,226558.0
2018-08-13 15:30:00,32.61,32.64,32.5,32.52,703303.0,26.728,26.7526,26.6378,26.6542,703303.0
2018-08-14 09:30:00,32.54,32.66,32.53,32.63,230902.0,26.6706,26.769,26.6624,26.7444,230902.0
2018-08-14 10:00:00,32.63,32.76,32.57,32.73,303340.0,26.7444,26.8509,26.6952,26.8263,303340.0
2018-08-14 10:30:00,32.73,32.77,32.67,32.75,302519.0,26.8263,26.8591,26.7771,26.8427,302519.0
2018-08-14 11:00:00,32.75,32.8,32.71,32.76,341806.0,26.8427,26.8837,26.8099,26.8509,341806.0
2018-08-14 11:30:00,32.76,32.76,32.7,32.7,159160.0,26.8509,26.8509,26.8017,26.8017,159160.0
2018-08-14 12:00:00,32.7,32.76,32.69,32.76,163483.0,26.8017,26.8509,26.7935,26.8509,163483.0
2018-08-14 12:30:00,32.76,32.76,32.65,32.65,138183.0,26.8509,26.8509,26.7608,26.7608,138183.0
2018-08-14 13:00:00,32.66,32.68,32.64,32.66,141095.0,26.769,26.7853,26.7526,26.769,141095.0
2018-08-14 13:30:00,32.67,32.73,32.65,32.73,142537.0,26.7771,26.8263,26.7608,26.8263,142537.0
2018-08-14 14:00:00,32.73,32.75,32.67,32.68,214320.0,26.8263,26.8427,26.7771,26.7853,214320.0
2018-08-14 14:30:00,32.67,32.75,32.65,32.71,177533.0,26.7771,26.8427,26.7608,26.8099,177533.0
2018-08-14 15:00:00,32.72,32.78,32.71,32.77,210541.0,26.8181,26.8673,26.8099,26.8591,210541.0
2018-08-14 15:30:00,32.77,32.79,32.71,32.72,473563.0,26.8591,26.8755,26.8099,26.8181,473563.0
2018-08-15 09:30:00,32.47,32.55,32.27,32.29,330195.0,26.6132,26.6788,26.4493,26.4657,330195.0
2018-08-15 10:00:00,32.3,32.43,32.26,32.27,449815.0,26.4739,26.5804,26.4411,26.4493,449815.0
2018-08-15 10:30:00,32.27,32.27,32.08,32.08,358485.0,26.4493,26.4493,26.2936,26.2936,358485.0
2018-08-15 11:00:00,32.09,32.36,32.07,32.32,362270.0,26.3018,26.5231,26.2854,26.4903,362270.0
2018-08-15 11:30:00,32.32,32.39,32.24,32.26,307036.0,26.4903,26.5477,26.4247,26.4411,307036.0
2018-08-15 12:00:00,32.25,32.31,32.24,32.3,175874.0,26.4329,26.4821,26.4247,26.4739,175874.0
2018-08-15 12:30:00,32.3,32.32,32.28,32.3,307384.0,26.4739,26.4903,26.4575,26.4739,307384.0
2018-08-15 13:00:00,32.31,32.38,32.26,32.31,164072.0,26.4821,26.5395,26.4411,26.4821,164072.0
2018-08-15 13:30:00,32.31,32.32,32.27,32.29,131646.0,26.4821,26.4903,26.4493,26.4657,131646.0
2018-08-15 14:00:00,32.29,32.3,32.21,32.23,202923.0,26.4657,26.4739,26.4001,26.4165,202923.0
2018-08-15 14:30:00,32.23,32.29,32.18,32.24,251286.0,26.4165,26.4657,26.3755,26.4247,251286.0
2018-08-15 15:00:00,32.25,32.35,32.23,32.32,463551.0,26.4329,26.5149,26.4165,26.4903,463551.0
2018-08-15 15:30:00,32.32,32.41,32.31,32.37,711279.0,26.4903,26.564,26.4821,26.5313,711279.0
2018-08-16 09:30:00,32.4,32.55,32.35,32.52,351074.0,26.5558,26.6788,26.5149,26.6542,351074.0
2018-08-16 10:00:00,32.52,32.68,32.49,32.66,222838.0,26.6542,26.7853,26.6296,26.769,222838.0
2018-08-16 10:30:00,32.66,32.78,32.65,32.75,203930.0,26.769,26.8673,26.7608,26.8427,203930.0
2018-08-16 11:00:00,32.75,32.86,32.74,32.86,205681.0,26.8427,26.9329,26.8345,26.9329,205681.0
2018-08-16 11:30:00,32.86,32.9,32.74,32.76,235207.0,26.9329,26.9657,26.8345,26.8509,235207.0
2018-08-16 12:00:00,32.76,32.89,32.76,32.89,149764.0,26.8509,26.9575,26.8509,26.9575,149764.0
2018-08-16 12:30:00,32.88,32.89,32.82,32.87,163394.0,26.9493,26.9575,26.9001,26.9411,163394.0
2018-08-16 13:00:00,32.88,32.94,32.87,32.9,164987.0,26.9493,26.9984,26.9411,26.9657,164987.0
2018-08-16 13:30:00,32.89,32.9,32.75,32.78,147878.0,26.9575,26.9657,26.8427,26.8673,147878.0
2018-08-16 14:00:00,32.79,32.82,32.75,32.76,191339.0,26.8755,26.9001,26.8427,26.8509,191339.0
2018-08-16 14:30:00,32.75,32.75,32.68,32.7,282723.0,26.8427,26.8427,26.7853,26.8017,282723.0
2018-08-16 15:00:00,32.7,32.82,32.7,32.81,198241.0,26.8017,26.9001,26.8017,26.8919,198241.0
2018-08-16 15:30:00,32.8,32.81,32.69,32.73,690590.0,26.8837,26.8919,26.7935,26.8263,690590.0
2018-08-17 09:30:00,32.87,32.93,32.77,32.8,319671.0,26.9411,26.9903,26.8591,26.8837,319671.0
2018-08-17 10:00:00,32.81,32.91,32.77,32.81,238986.0,26.8919,26.9739,26.8591,26.8919,238986.0
2018-08-17 10:30:00,32.81,32.9,32.73,32.82,255807.0,26.8919,26.9657,26.8263,26.9001,255807.0
2018-08-17 11:00:00,32.82,32.95,32.81,32.94,186689.0,26.9001,27.0066,26.8919,26.9984,186689.0
2018-08-17 11:30:00,32.94,33.05,32.92,33.03,153198.0,26.9984,27.0886,26.9821,27.0722,153198.0
2018-08-17 12:00:00,33.04,33.04,32.96,32.98,166742.0,27.0804,27.0804,27.0148,27.0312,166742.0
2018-08-17 12:30:00,32.99,33.0,32.95,32.97,85262.0,27.0394,27.0476,27.0066,27.023,85262.0
2018-08-17 13:00:00,32.97,32.97,32.88,32.88,123948.0,27.023,27.023,26.9493,26.9493,123948.0
2018-08-17 13:30:00,32.88,32.94,32.87,32.89,107419.0,26.9493,26.9984,26.9411,26.9575,107419.0
2018-08-17 14:00:00,32.89,33.05,32.88,33.02,176667.0,26.9575,27.0886,26.9493,27.064,176667.0
2018-08-17 14:30:00,33.01,33.08,32.98,33.04,132491.0,27.0558,27.1132,27.0312,27.0804,132491.0
2018-08-17 15:00:00,33.04,33.04,32.98,33.01,156001.0,27.0804,27.0804,27.0312,27.0558,156001.0
2018-08-17 15:30:00,33.0,33.04,32.99,33.02,394898.0,27.0476,27.0804,27.0394,27.064,394898.0
2018-08-20 09:30:00,33.1,33.22,32.96,32.98,214232.0,27.1296,27.2279,27.0148,27.0312,214232.0
2018-08-20 10:00:00,32.98,33.03,32.91,32.99,179323.0,27.0312,27.0722,26.9739,27.0394,179323.0
2018-08-20 10:30:00,32.98,33.0,32.92,32.96,99912.0,27.0312,27.0476,26.9821,27.0148,99912.0
2018-08-20 11:00:00,32.95,32.96,32.85,32.89,138393.0,27.0066,27.0148,26.9247,26.9575,138393.0
2018-08-20 11:30:00,32.89,32.96,32.87,32.9,134646.0,26.9575,27.0148,26.9411,26.9657,134646.0
2018-08-20 12:00:00,32.91,32.95,32.89,32.9,99935.0,26.9739,27.0066,26.9575,26.9657,99935.0
2018-08-20 12:30:00,32.89,32.92,32.87,32.88,125711.0,26.9575,26.9821,26.9411,26.9493,125711.0
2018-08-20 13:00:00,32.88,32.91,32.87,32.9,104682.0,26.9493,26.9739,26.9411,26.9657,104682.0
2018-08-20 13:30:00,32.9,32.93,32.89,32.92,78049.0,26.9657,26.9903,26.9575,26.9821,78049.0
2018-08-20 14:00:00,32.91,32.96,32.91,32.93,145573.0,26.9739,27.0148,26.9739,26.9903,145573.0
2018-08-20 14:30:00,32.93,32.98,32.88,32.96,223625.0,26.9903,27.0312,26.9493,27.0148,223625.0
2018-08-20 15:00:00,32.97,33.02,32.96,33.02,240015.0,27.023,27.064,27.0148,27.064,240015.0
2018-08-20 15:30:00,33.02,33.04,32.97,32.98,528667.0,27.064,27.0804,27.023,27.0312,528667.0
2018-08-21 09:30:00,33.01,33.06,32.85,32.95,210907.0,27.0558,27.0968,26.9247,27.0066,210907.0
2018-08-21 10:00:00,32.95,32.99,32.91,32.96,117111.0,27.0066,27.0394,26.9739,27.0148,117111.0
2018-08-21 10:30:00,32.96,32.99,32.92,32.94,104811.0,27.0148,27.0394,26.9821,26.9984,104811.0
2018-08-21 11:00:00,32.95,32.96,32.86,32.87,118632.0,27.0066,27.0148,26.9329,26.9411,118632.0
2018-08-21 11:30:00,32.87,32.99,32.86,32.89,175210.0,26.9411,27.0394,26.9329,26.9575,175210.0
2018-08-21 12:00:00,32.89,32.92,32.87,32.91,203518.0,26.9575,26.9821,26.9411,26.9739,203518.0
2018-08-21 12:30:00,32.91,32.99,32.89,32.95,161628.0,26.9739,27.0394,26.9575,27.0066,161628.0
2018-08-21 13:00:00,32.95,32.96,32.88,32.89,171886.0,27.0066,27.0148,26.9493,26.9575,171886.0
2018-08-21 13:30:00,32.9,32.93,32.89,32.93,291675.0,26.9657,26.9903,26.9575,26.9903,291675.0
2018-08-21 14:00:00,32.93,33.01,32.92,32.98,154578.0,26.9903,27.0558,26.9821,27.0312,154578.0
2018-08-21 14:30:00,32.98,32.99,32.86,32.94,253393.0,27.0312,27.0394,26.9329,26.9984,253393.0
2018-08-21 15:00:00,32.94,32.96,32.9,32.94,183427.0,26.9984,27.0148,26.9657,26.9984,183427.0
2018-08-21 15:30:00,32.94,32.96,32.87,32.88,479811.0,26.9984,27.0148,26.9411,26.9493,479811.0
2018-08-22 09:30:00,32.92,32.99,32.8,32.94,331135.0,26.9821,27.0394,26.8837,26.9984,331135.0
2018-08-22 10:00:00,32.94,32.94,32.87,32.9,114707.0,26.9984,26.9984,26.9411,26.9657,114707.0
2018-08-22 10:30:00,32.9,33.03,32.89,33.03,134015.0,26.9657,27.0722,26.9575,27.0722,134015.0
2018-08-22 11:00:00,33.03,33.03,32.98,32.99,93108.0,27.0722,27.0722,27.0312,27.0394,93108.0
2018-08-22 11:30:00,32.99,33.02,32.95,33.0,98201.0,27.0394,27.064,27.0066,27.0476,98201.0
2018-08-22 12:00:00,33.0,33.0,32.89,32.9,96498.0,27.0476,27.0476,26.9575,26.9657,96498.0
2018-08-22 12:30:00,32.91,32.93,32.87,32.87,85954.0,26.9739,26.9903,26.9411,26.9411,85954.0
2018-08-22 13:00:00,32.88,32.89,32.85,32.86,91580.0,26.9493,26.9575,26.9247,26.9329,91580.0
2018-08-22 13:30:00,32.86,32.89,32.83,32.87,146795.0,26.9329,26.9575,26.9083,26.9411,146795.0
2018-08-22 14:00:00,32.87,32.91,32.8,32.86,129668.0,26.9411,26.9739,26.8837,26.9329,129668.0
2018-08-22 14:30:00,32.85,32.91,32.83,32.89,209992.0,26.9247,26.9739,26.9083,26.9575,209992.0
2018-08-22 15:00:00,32.89,32.9,32.86,32.89,356292.0,26.9575,26.9657,26.9329,26.9575,356292.0
2018-08-22 15:30:00,32.89,32.91,32.86,32.89,1404165.0,26.9575,26.9739,26.9329,26.9575,1404165.0
2018-08-23 09:30:00,32.89,32.95,32.74,32.92,210664.0,26.9575,27.0066,26.8345,26.9821,210664.0
2018-08-23 10:00:00,32.92,33.03,32.87,32.95,260296.0,26.9821,27.0722,26.9411,27.0066,260296.0
2018-08-23 10:30:00,32.95,33.01,32.91,32.92,169461.0,27.0066,27.0558,26.9739,26.9821,169461.0
2018-08-23 11:00:00,32.91,32.95,32.83,32.87,190841.0,26.9739,27.0066,26.9083,26.9411,190841.0
2018-08-23 11:30:00,32.87,32.92,32.83,32.9,90579.0,26.9411,26.9821,26.9083,26.9657,90579.0
2018-08-23 12:00:00,32.9,33.05,32.89,33.05,108090.0,26.9657,27.0886,26.9575,27.0886,108090.0
2018-08-23 12:30:00,33.04,33.05,32.94,32.95,85243.0,27.0804,27.0886,26.9984,27.0066,85243.0
2018-08-23 13:00:00,32.95,32.97,32.9,32.95,59487.0,27.0066,27.023,26.9657,27.0066,59487.0
2018-08-23 13:30:00,32.95,32.95,32.91,32.94,65202.0,27.0066,27.0066,26.9739,26.9984,65202.0
2018-08-23 14:00:00,32.94,33.01,32.94,32.99,92068.0,26.9984,27.0558,26.9984,27.0394,92068.0
2018-08-23 14:30:00,32.99,32.99,32.85,32.85,135801.0,27.0394,27.0394,26.9247,26.9247,135801.0
2018-08-23 15:00:00,32.85,32.91,32.82,32.86,227467.0,26.9247,26.9739,26.9001,26.9329,227467.0
2018-08-23 15:30:00,32.86,32.88,32.78,32.82,465175.0,26.9329,26.9493,26.8673,26.9001,465175.0
2018-08-24 09:30:00,32.87,32.87,32.65,32.76,221118.0,26.9411,26.9411,26.7608,26.8509,221118.0
2018-08-24 10:00:00,32.76,32.97,32.76,32.95,271514.0,26.8509,27.023,26.8509,27.0066,271514.0
2018-08-24 10:30:00,32.96,33.05,32.91,33.04,227107.0,27.0148,27.0886,26.9739,27.0804,227107.0
2018-08-24 11:00:00,33.04,33.11,33.01,33.05,198260.0,27.0804,27.1378,27.0558,27.0886,198260.0
2018-08-24 11:30:00,33.06,33.09,32.97,32.99,175895.0,27.0968,27.1214,27.023,27.0394,175895.0
2018-08-24 12:00:00,32.98,33.02,32.96,33.02,154275.0,27.0312,27.064,27.0148,27.064,154275.0
2018-08-24 12:30:00,33.02,33.07,32.98,33.03,102315.0,27.064,27.105,27.0312,27.0722,102315.0
2018-08-24 13:00:00,33.03,33.07,32.97,32.99,98120.0,27.0722,27.105,27.023,27.0394,98120.0
2018-08-24 13:30:00,33.0,33.02,32.95,33.02,119167.0,27.0476,27.064,27.0066,27.064,119167.0
2018-08-24 14:00:00,33.01,33.05,32.99,33.01,112179.0,27.0558,27.0886,27.0394,27.0558,112179.0
2018-08-24 14:30:00,33.0,33.05,32.99,33.0,139980.0,27.0476,27.0886,27.0394,27.0476,139980.0
2018-08-24 15:00:00,33.0,33.04,32.96,32.98,162114.0,27.0476,27.0804,27.0148,27.0312,162114.0
2018-08-24 15:30:00,32.98,33.03,32.97,33.01,482140.0,27.0312,27.0722,27.023,27.0558,482140.0
2018-08-27 09:30:00,33.14,33.29,33.09,33.28,226152.0,27.1624,27.2853,27.1214,27.2771,226152.0
2018-08-27 10:00:00,33.28,33.86,33.27,33.85,748478.0,27.2771,27.7525,27.2689,27.7443,748478.0
2018-08-27 10:30:00,33.85,33.9,33.61,33.64,384104.0,27.7443,27.7853,27.5476,27.5722,384104.0
2018-08-27 11:00:00,33.64,33.67,33.55,33.56,202202.0,27.5722,27.5968,27.4984,27.5066,202202.0
2018-08-27 11:30:00,33.56,33.75,33.55,33.75,213978.0,27.5066,27.6623,27.4984,27.6623,213978.0
2018-08-27 12:00:00,33.75,33.76,33.64,33.73,252931.0,27.6623,27.6705,27.5722,27.646,252931.0
2018-08-27 12:30:00,33.73,33.79,33.7,33.74,140985.0,27.646,27.6951,27.6214,27.6541,140985.0
2018-08-27 13:00:00,33.74,33.76,33.67,33.72,128348.0,27.6541,27.6705,27.5968,27.6378,128348.0
2018-08-27 13:30:00,33.72,33.75,33.66,33.7,121484.0,27.6378,27.6623,27.5886,27.6214,121484.0
2018-08-27 14:00:00,33.69,33.71,33.63,33.7,146147.0,27.6132,27.6296,27.564,27.6214,146147.0
2018-08-27 14:30:00,33.7,33.73,33.65,33.7,150464.0,27.6214,27.646,27.5804,27.6214,150464.0
2018-08-27 15:00:00,33.7,33.73,33.63,33.72,275505.0,27.6214,27.646,27.564,27.6378,275505.0
2018-08-27 15:30:00,33.71,33.75,33.58,33.63,744733.0,27.6296,27.6623,27.523,27.564,744733.0
2018-08-28 09:30:00,33.71,33.71,33.46,33.64,276654.0,27.6296,27.6296,27.4247,27.5722,276654.0
2018-08-28 10:00:00,33.64,33.75,33.64,33.69,182533.0,27.5722,27.6623,27.5722,27.6132,182533.0
2018-08-28 10:30:00,33.69,33.69,33.52,33.59,154457.0,27.6132,27.6132,27.4738,27.5312,154457.0
2018-08-28 11:00:00,33.59,33.78,33.55,33.71,366055.0,27.5312,27.6869,27.4984,27.6296,366055.0
2018-08-28 11:30:00,33.71,33.76,33.58,33.67,315432.0,27.6296,27.6705,27.523,27.5968,315432.0
2018-08-28 12:00:00,33.66,33.74,33.65,33.68,197981.0,27.5886,27.6541,27.5804,27.605,197981.0
2018-08-28 12:30:00,33.69,33.84,33.63,33.66,494899.0,27.6132,27.7361,27.564,27.5886,494899.0
2018-08-28 13:00:00,33.67,33.7,33.62,33.63,144569.0,27.5968,27.6214,27.5558,27.564,144569.0
2018-08-28 13:30:00,33.64,33.7,33.61,33.68,118463.0,27.5722,27.6214,27.5476,27.605,118463.0
2018-08-28 14:00:00,33.68,33.7,33.65,33.67,109045.0,27.605,27.6214,27.5804,27.5968,109045.0
2018-08-28 14:30:00,33.67,33.7,33.65,33.67,126328.0,27.5968,27.6214,27.5804,27.5968,126328.0
2018-08-28 15:00:00,33.67,33.68,33.6,33.66,185699.0,27.5968,27.605,27.5394,27.5886,185699.0
2018-08-28 15:30:00,33.66,33.68,33.58,33.67,645033.0,27.5886,27.605,27.523,27.5968,645033.0
2018-08-29 09:30:00,33.67,33.68,33.56,33.66,321172.0,27.5968,27.605,27.5066,27.5886,321172.0
2018-08-29 10:00:00,33.66,33.7,33.59,33.63,206092.0,27.5886,27.6214,27.5312,27.564,206092.0
2018-08-29 10:30:00,33.63,33.76,33.62,33.75,362826.0,27.564,27.6705,27.5558,27.6623,362826.0
2018-08-29 11:00:00,33.76,33.92,33.75,33.92,219524.0,27.6705,27.8017,27.6623,27.8017,219524.0
2018-08-29 11:30:00,33.91,33.99,33.88,33.98,239504.0,27.7935,27.8591,27.7689,27.8509,239504.0
2018-08-29 12:00:00,33.99,34.0,33.9,33.93,301914.0,27.8591,27.8672,27.7853,27.8099,301914.0
2018-08-29 12:30:00,33.93,33.97,33.9,33.96,160547.0,27.8099,27.8427,27.7853,27.8345,160547.0
2018-08-29 13:00:00,33.95,33.97,33.9,33.9,104028.0,27.8263,27.8427,27.7853,27.7853,104028.0
2018-08-29 13:30:00,33.91,33.93,33.81,33.81,180294.0,27.7935,27.8099,27.7115,27.7115,180294.0
2018-08-29 14:00:00,33.81,33.82,33.74,33.76,168625.0,27.7115,27.7197,27.6541,27.6705,168625.0
2018-08-29 14:30:00,33.76,33.84,33.75,33.8,177589.0,27.6705,27.7361,27.6623,27.7033,177589.0
2018-08-29 15:00:00,33.81,33.86,33.8,33.84,187708.0,27.7115,27.7525,27.7033,27.7361,187708.0
2018-08-29 15:30:00,33.84,33.85,33.77,33.8,501037.0,27.7361,27.7443,27.6787,27.7033,501037.0
2018-08-30 09:30:00,33.54,33.62,33.42,33.59,235527.0,27.6381,27.704,27.5392,27.6793,235527.0
2018-08-30 10:00:00,33.59,33.74,33.59,33.7,187179.0,27.6793,27.8029,27.6793,27.7699,187179.0
2018-08-30 10:30:00,33.7,33.86,33.7,33.7,487772.0,27.7699,27.9018,27.7699,27.7699,487772.0
2018-08-30 11:00:00,33.7,33.73,33.43,33.43,248946.0,27.7699,27.7946,27.5474,27.5474,248946.0
2018-08-30 11:30:00,33.43,33.51,33.43,33.48,145518.0,27.5474,27.6133,27.5474,27.5886,145518.0
2018-08-30 12:00:00,33.48,33.55,33.48,33.55,143813.0,27.5886,27.6463,27.5886,27.6463,143813.0
2018-08-30 12:30:00,33.55,33.62,33.54,33.62,104692.0,27.6463,27.704,27.6381,27.704,104692.0
2018-08-30 13:00:00,33.62,33.66,33.62,33.65,140538.0,27.704,27.7369,27.704,27.7287,140538.0
2018-08-30 13:30:00,33.65,33.68,33.63,33.66,104423.0,27.7287,27.7534,27.7122,27.7369,104423.0
2018-08-30 14:00:00,33.66,33.69,33.43,33.49,150597.0,27.7369,27.7617,27.5474,27.5969,150597.0
2018-08-30 14:30:00,33.49,33.52,33.43,33.44,154153.0,27.5969,27.6216,27.5474,27.5557,154153.0
2018-08-30 15:00:00,33.44,33.47,33.39,33.44,229165.0,27.5557,27.5804,27.5145,27.5557,229165.0
2018-08-30 15:30:00,33.45,33.5,33.44,33.48,440324.0,27.5639,27.6051,27.5557,27.5886,440324.0
2018-08-31 09:30:00,33.37,33.48,33.31,33.45,168412.0,27.498,27.5886,27.4485,27.5639,168412.0
2018-08-31 10:00:00,33.44,33.54,33.41,33.42,173027.0,27.5557,27.6381,27.5309,27.5392,173027.0
2018-08-31 10:30:00,33.42,33.44,33.33,33.43,203303.0,27.5392,27.5557,27.465,27.5474,203303.0
2018-08-31 11:00:00,33.43,33.47,33.38,33.45,140160.0,27.5474,27.5804,27.5062,27.5639,140160.0
2018-08-31 11:30:00,33.45,33.49,33.37,33.38,132711.0,27.5639,27.5969,27.498,27.5062,132711.0
2018-08-31 12:00:00,33.39,33.44,33.37,33.39,170465.0,27.5145,27.5557,27.498,27.5145,170465.0
2018-08-31 12:30:00,33.39,33.4,33.32,33.35,216255.0,27.5145,27.5227,27.4568,27.4815,216255.0
2018-08-31 13:00:00,33.36,33.41,33.33,33.38,78743.0,27.4897,27.5309,27.465,27.5062,78743.0
2018-08-31 13:30:00,33.38,33.46,33.35,33.43,100089.0,27.5062,27.5721,27.4815,27.5474,100089.0
2018-08-31 14:00:00,33.43,33.45,33.39,33.44,115966.0,27.5474,27.5639,27.5145,27.5557,115966.0
2018-08-31 14:30:00,33.44,33.47,33.41,33.44,125149.0,27.5557,27.5804,27.5309,27.5557,125149.0
2018-08-31 15:00:00,33.44,33.5,33.41,33.42,155134.0,27.5557,27.6051,27.5309,27.5392,155134.0
2018-08-31 15:30:00,33.43,33.54,33.42,33.5,535575.0,27.5474,27.6381,27.5392,27.6051,535575.0
2018-09-04 09:30:00,33.43,33.43,33.12,33.31,208551.0,27.5474,27.5474,27.292,27.4485,208551.0
2018-09-04 10:00:00,33.32,33.46,33.32,33.4,163759.0,27.4568,27.5721,27.4568,27.5227,163759.0
2018-09-04 10:30:00,33.41,33.45,33.37,33.39,181619.0,27.5309,27.5639,27.498,27.5145,181619.0
2018-09-04 11:00:00,33.38,33.39,33.2,33.2,120436.0,27.5062,27.5145,27.3579,27.3579,120436.0
2018-09-04 11:30:00,33.2,33.31,33.2,33.27,178553.0,27.3579,27.4485,27.3579,27.4156,178553.0
2018-09-04 12:00:00,33.27,33.28,33.17,33.23,169130.0,27.4156,27.4238,27.3332,27.3826,169130.0
2018-09-04 12:30:00,33.23,33.28,33.21,33.24,171730.0,27.3826,27.4238,27.3661,27.3909,171730.0
2018-09-04 13:00:00,33.25,33.32,33.24,33.27,226381.0,27.3991,27.4568,27.3909,27.4156,226381.0
2018-09-04 13:30:00,33.28,33.33,33.25,33.32,133057.0,27.4238,27.465,27.3991,27.4568,133057.0
2018-09-04 14:00:00,33.32,33.43,33.29,33.43,183557.0,27.4568,27.5474,27.4321,27.5474,183557.0
2018-09-04 14:30:00,33.42,33.48,33.4,33.47,218096.0,27.5392,27.5886,27.5227,27.5804,218096.0
2018-09-04 15:00:00,33.46,33.47,33.42,33.43,219390.0,27.5721,27.5804,27.5392,27.5474,219390.0
2018-09-04 15:30:00,33.43,33.46,33.36,33.42,688568.0,27.5474,27.5721,27.4897,27.5392,688568.0
2018-09-05 09:30:00,33.3,33.35,33.06,33.23,205011.0,27.4403,27.4815,27.2425,27.3826,205011.0
2018-09-05 10:00:00,33.23,33.26,33.07,33.22,205828.0,27.3826,27.4073,27.2508,27.3744,205828.0
2018-09-05 10:30:00,33.22,33.34,33.15,33.34,188659.0,27.3744,27.4733,27.3167,27.4733,188659.0
2018-09-05 11:00:00,33.34,33.37,33.25,33.26,217135.0,27.4733,27.498,27.3991,27.4073,217135.0
2018-09-05 11:30:00,33.25,33.36,33.23,33.3,131854.0,27.3991,27.4897,27.3826,27.4403,131854.0
2018-09-05 12:00:00,33.31,33.35,33.22,33.3,234465.0,27.4485,27.4815,27.3744,27.4403,234465.0
2018-09-05 12:30:00,33.3,33.34,33.27,33.28,124900.0,27.4403,27.4733,27.4156,27.4238,124900.0
2018-09-05 13:00:00,33.28,33.4,33.27,33.4,97040.0,27.4238,27.5227,27.4156,27.5227,97040.0
2018-09-05 13:30:00,33.4,33.44,33.37,33.37,119725.0,27.5227,27.5557,27.498,27.498,119725.0
2018-09-05 14:00:00,33.38,33.4,33.33,33.36,140473.0,27.5062,27.5227,27.465,27.4897,140473.0
2018-09-05 14:30:00,33.36,33.36,33.29,33.33,190697.0,27.4897,27.4897,27.4321,27.465,190697.0
2018-09-05 15:00:00,33.34,33.39,33.28,33.39,238600.0,27.4733,27.5145,27.4238,27.5145,238600.0
2018-09-05 15:30:00,33.39,33.42,33.28,33.33,787722.0,27.5145,27.5392,27.4238,27.465,787722.0
2018-09-06 09:30:00,33.4,33.51,33.32,33.51,443438.0,27.5227,27.6133,27.4568,27.6133,443438.0
2018-09-06 10:00:00,33.51,33.51,33.22,33.33,410838.0,27.6133,27.6133,27.3744,27.465,410838.0
2018-09-06 10:30:00,33.32,33.33,33.18,33.24,184948.0,27.4568,27.465,27.3414,27.3909,184948.0
2018-09-06 11:00:00,33.25,33.4,33.17,33.34,371602.0,27.3991,27.5227,27.3332,27.4733,371602.0
2018-09-06 11:30:00,33.34,33.46,33.34,33.42,130798.0,27.4733,27.5721,27.4733,27.5392,130798.0
2018-09-06 12:00:00,33.43,33.43,33.32,33.34,108397.0,27.5474,27.5474,27.4568,27.4733,108397.0
2018-09-06 12:30:00,33.34,33.4,33.29,33.3,126090.0,27.4733,27.5227,27.4321,27.4403,126090.0
2018-09-06 13:00:00,33.29,33.42,33.25,33.39,187502.0,27.4321,27.5392,27.3991,27.5145,187502.0
2018-09-06 13:30:00,33.39,33.46,33.35,33.36,125824.0,27.5145,27.5721,27.4815,27.4897,125824.0
2018-09-06 14:00:00,33.36,33.41,33.34,33.4,178196.0,27.4897,27.5309,27.4733,27.5227,178196.0
2018-09-06 14:30:00,33.39,33.55,33.38,33.51,306708.0,27.5145,27.6463,27.5062,27.6133,306708.0
2018-09-06 15:00:00,33.51,33.57,33.49,33.57,406499.0,27.6133,27.6628,27.5969,27.6628,406499.0
2018-09-06 15:30:00,33.57,33.58,33.46,33.52,962621.0,27.6628,27.671,27.5721,27.6216,962621.0
2018-09-07 09:30:00,33.26,33.51,33.26,33.41,194305.0,27.4073,27.6133,27.4073,27.5309,194305.0
2018-09-07 10:00:00,33.42,33.49,33.4,33.47,86832.0,27.5392,27.5969,27.5227,27.5804,86832.0
2018-09-07 10:30:00,33.48,33.59,33.43,33.55,122603.0,27.5886,27.6793,27.5474,27.6463,122603.0
2018-09-07 11:00:00,33.55,33.62,33.52,33.61,153919.0,27.6463,27.704,27.6216,27.6957,153919.0
2018-09-07 11:30:00,33.61,33.73,33.59,33.68,195777.0,27.6957,27.7946,27.6793,27.7534,195777.0
2018-09-07 12:00:00,33.68,33.68,33.49,33.51,237077.0,27.7534,27.7534,27.5969,27.6133,237077.0
2018-09-07 12:30:00,33.51,33.56,33.47,33.54,178668.0,27.6133,27.6545,27.5804,27.6381,178668.0
2018-09-07 13:00:00,33.55,33.55,33.44,33.48,108731.0,27.6463,27.6463,27.5557,27.5886,108731.0
2018-09-07 13:30:00,33.48,33.5,33.43,33.48,109115.0,27.5886,27.6051,27.5474,27.5886,109115.0
2018-09-07 14:00:00,33.48,33.6,33.46,33.6,116854.0,27.5886,27.6875,27.5721,27.6875,116854.0
2018-09-07 14:30:00,33.6,33.62,33.55,33.59,168374.0,27.6875,27.704,27.6463,27.6793,168374.0
2018-09-07 15:00:00,33.59,33.61,33.53,33.61,216653.0,27.6793,27.6957,27.6298,27.6957,216653.0
2018-09-07 15:30:00,33.61,33.68,33.56,33.59,904345.0,27.6957,27.7534,27.6545,27.6793,904345.0
2018-09-10 09:30:00,33.75,33.91,33.69,33.69,525281.0,27.8111,27.943,27.7617,27.7617,525281.0
2018-09-10 10:00:00,33.7,33.79,33.68,33.75,152642.0,27.7699,27.8441,27.7534,27.8111,152642.0
2018-09-10 10:30:00,33.75,33.87,33.72,33.83,103874.0,27.8111,27.91,27.7864,27.877,103874.0
2018-09-10 11:00:00,33.83,33.97,33.8,33.95,167300.0,27.877,27.9924,27.8523,27.9759,167300.0
2018-09-10 11:30:00,33.95,34.0,33.88,33.91,252192.0,27.9759,28.0171,27.9182,27.943,252192.0
2018-09-10 12:00:00,33.9,33.94,33.83,33.86,254300.0,27.9347,27.9677,27.877,27.9018,254300.0
2018-09-10 12:30:00,33.87,33.93,33.85,33.91,128691.0,27.91,27.9594,27.8935,27.943,128691.0
2018-09-10 13:00:00,33.91,33.98,33.89,33.97,130459.0,27.943,28.0006,27.9265,27.9924,130459.0
2018-09-10 13:30:00,33.97,34.03,33.88,34.01,493793.0,27.9924,28.0418,27.9182,28.0254,493793.0
2018-09-10 14:00:00,34.02,34.02,33.93,33.97,157205.0,28.0336,28.0336,27.9594,27.9924,157205.0
2018-09-10 14:30:00,33.98,34.07,33.96,34.0,193689.0,28.0006,28.0748,27.9842,28.0171,193689.0
2018-09-10 15:00:00,34.0,34.03,33.94,33.97,218655.0,28.0171,28.0418,27.9677,27.9924,218655.0
2018-09-10 15:30:00,33.97,34.02,33.95,33.98,845329.0,27.9924,28.0336,27.9759,28.0006,845329.0
2018-09-11 09:30:00,33.68,33.81,33.55,33.66,440109.0,27.7534,27.8606,27.6463,27.7369,440109.0
2018-09-11 10:00:00,33.66,33.77,33.62,33.76,282238.0,27.7369,27.8276,27.704,27.8194,282238.0
2018-09-11 10:30:00,33.76,33.76,33.62,33.62,197794.0,27.8194,27.8194,27.704,27.704,197794.0
2018-09-11 11:00:00,33.63,33.76,33.63,33.73,185643.0,27.7122,27.8194,27.7122,27.7946,185643.0
2018-09-11 11:30:00,33.73,33.85,33.7,33.84,158626.0,27.7946,27.8935,27.7699,27.8853,158626.0
2018-09-11 12:00:00,33.84,33.85,33.73,33.74,165798.0,27.8853,27.8935,27.7946,27.8029,165798.0
2018-09-11 12:30:00,33.74,33.74,33.67,33.73,125027.0,27.8029,27.8029,27.7452,27.7946,125027.0
2018-09-11 13:00:00,33.74,33.75,33.67,33.7,151051.0,27.8029,27.8111,27.7452,27.7699,151051.0
2018-09-11 13:30:00,33.7,33.71,33.58,33.59,244816.0,27.7699,27.7781,27.671,27.6793,244816.0
2018-09-11 14:00:00,33.58,33.59,33.54,33.54,163478.0,27.671,27.6793,27.6381,27.6381,163478.0
2018-09-11 14:30:00,33.54,33.57,33.49,33.51,234824.0,27.6381,27.6628,27.5969,27.6133,234824.0
2018-09-11 15:00:00,33.51,33.59,33.51,33.53,210661.0,27.6133,27.6793,27.6133,27.6298,210661.0
2018-09-11 15:30:00,33.53,33.59,33.51,33.56,603538.0,27.6298,27.6793,27.6133,27.6545,603538.0
2018-09-12 09:30:00,33.47,33.56,33.4,33.47,203015.0,27.5804,27.6545,27.5227,27.5804,203015.0
2018-09-12 10:00:00,33.47,33.55,33.44,33.53,153834.0,27.5804,27.6463,27.5557,27.6298,153834.0
2018-09-12 10:30:00,33.52,33.54,33.42,33.43,155761.0,27.6216,27.6381,27.5392,27.5474,155761.0
2018-09-12 11:00:00,33.43,33.74,33.41,33.73,225482.0,27.5474,27.8029,27.5309,27.7946,225482.0
2018-09-12 11:30:00,33.74,33.84,33.68,33.7,214425.0,27.8029,27.8853,27.7534,27.7699,214425.0
2018-09-12 12:00:00,33.7,34.09,33.7,33.99,479356.0,27.7699,28.0913,27.7699,28.0089,479356.0
2018-09-12 12:30:00,33.99,34.02,33.93,34.02,171497.0,28.0089,28.0336,27.9594,28.0336,171497.0
2018-09-12 13:00:00,34.02,34.1,34.01,34.03,175794.0,28.0336,28.0995,28.0254,28.0418,175794.0
2018-09-12 13:30:00,34.03,34.11,33.9,33.91,261407.0,28.0418,28.1078,27.9347,27.943,261407.0
2018-09-12 14:00:00,33.91,33.97,33.89,33.96,145535.0,27.943,27.9924,27.9265,27.9842,145535.0
2018-09-12 14:30:00,33.97,33.99,33.88,33.9,143195.0,27.9924,28.0089,27.9182,27.9347,143195.0
2018-09-12 15:00:00,33.9,34.1,33.88,34.09,344626.0,27.9347,28.0995,27.9182,28.0913,344626.0
2018-09-12 15:30:00,34.09,34.15,34.0,34.01,577654.0,28.0913,28.1407,28.0171,28.0254,577654.0
2018-09-13 09:30:00,34.01,34.6,34.01,34.6,759333.0,28.0254,28.5115,28.0254,28.5115,759333.0
2018-09-13 10:00:00,34.6,34.87,34.56,34.64,1161620.0,28.5115,28.734,28.4786,28.5445,1161620.0
2018-09-13 10:30:00,34.63,34.77,34.59,34.76,378830.0,28.5363,28.6516,28.5033,28.6434,378830.0
2018-09-13 11:00:00,34.76,34.89,34.67,34.77,486746.0,28.6434,28.7505,28.5692,28.6516,486746.0
2018-09-13 11:30:00,34.78,34.9,34.76,34.87,389627.0,28.6599,28.7587,28.6434,28.734,389627.0
2018-09-13 12:00:00,34.86,34.93,34.84,34.9,334027.0,28.7258,28.7835,28.7093,28.7587,334027.0
2018-09-13 12:30:00,34.9,34.96,34.87,34.9,498642.0,28.7587,28.8082,28.734,28.7587,498642.0
2018-09-13 13:00:00,34.9,34.93,34.8,34.9,422168.0,28.7587,28.7835,28.6763,28.7587,422168.0
2018-09-13 13:30:00,34.89,34.95,34.85,34.93,427409.0,28.7505,28.7999,28.7175,28.7835,427409.0
2018-09-13 14:00:00,34.93,34.93,34.83,34.91,256800.0,28.7835,28.7835,28.7011,28.767,256800.0
2018-09-13 14:30:00,34.91,35.08,34.9,35.0,1027406.0,28.767,28.9071,28.7587,28.8412,1027406.0
2018-09-13 15:00:00,35.01,35.04,34.97,35.02,561811.0,28.8494,28.8741,28.8164,28.8576,561811.0
2018-09-13 15:30:00,35.01,35.1,34.94,35.07,1610189.0,28.8494,28.9236,28.7917,28.8988,1610189.0
2018-09-14 09:30:00,35.6,36.0,35.34,35.65,1472594.0,29.3356,29.6652,29.1213,29.3768,1472594.0
2018-09-14 10:00:00,35.64,35.73,35.61,35.71,539490.0,29.3685,29.4427,29.3438,29.4262,539490.0
2018-09-14 10:30:00,35.71,35.75,35.28,35.28,1004803.0,29.4262,29.4592,29.0719,29.0719,1004803.0
2018-09-14 11:00:00,35.29,35.39,35.21,35.22,298715.0,29.0801,29.1625,29.0142,29.0224,298715.0
2018-09-14 11:30:00,35.23,35.39,35.22,35.36,408305.0,29.0307,29.1625,29.0224,29.1378,408305.0
2018-09-14 12:00:00,35.35,35.36,35.22,35.3,260675.0,29.1296,29.1378,29.0224,29.0884,260675.0
2018-09-14 12:30:00,35.3,35.36,35.29,35.33,167454.0,29.0884,29.1378,29.0801,29.1131,167454.0
2018-09-14 13:00:00,35.32,35.34,35.25,35.33,166503.0,29.1048,29.1213,29.0472,29.1131,166503.0
2018-09-14 13:30:00,35.33,35.37,35.32,35.35,149135.0,29.1131,29.146,29.1048,29.1296,149135.0
2018-09-14 14:00:00,35.35,35.38,35.23,35.26,157250.0,29.1296,29.1543,29.0307,29.0554,157250.0
2018-09-14 14:30:00,35.26,35.29,35.21,35.23,165495.0,29.0554,29.0801,29.0142,29.0307,165495.0
2018-09-14 15:00:00,35.23,35.26,35.2,35.22,224400.0,29.0307,29.0554,29.006,29.0224,224400.0
2018-09-14 15:30:00,35.22,35.31,35.19,35.28,797614.0,29.0224,29.0966,28.9977,29.0719,797614.0
2018-09-17 09:30:00,35.27,35.54,35.14,35.48,535908.0,29.0636,29.2861,28.9565,29.2367,535908.0
2018-09-17 10:00:00,35.49,35.5,35.28,35.36,266345.0,29.2449,29.2532,29.0719,29.1378,266345.0
2018-09-17 10:30:00,35.36,35.43,35.32,35.35,217007.0,29.1378,29.1955,29.1048,29.1296,217007.0
2018-09-17 11:00:00,35.36,35.45,35.35,35.4,157223.0,29.1378,29.212,29.1296,29.1708,157223.0
2018-09-17 11:30:00,35.4,35.43,35.36,35.38,111496.0,29.1708,29.1955,29.1378,29.1543,111496.0
2018-09-17 12:00:00,35.39,35.41,35.35,35.39,171469.0,29.1625,29.179,29.1296,29.1625,171469.0
2018-09-17 12:30:00,35.39,35.41,35.33,35.35,102781.0,29.1625,29.179,29.1131,29.1296,102781.0
2018-09-17 13:00:00,35.36,35.37,35.3,35.33,114405.0,29.1378,29.146,29.0884,29.1131,114405.0
2018-09-17 13:30:00,35.33,35.38,35.29,35.37,101872.0,29.1131,29.1543,29.0801,29.146,101872.0
2018-09-17 14:00:00,35.36,35.41,35.34,35.38,127161.0,29.1378,29.179,29.1213,29.1543,127161.0
2018-09-17 14:30:00,35.38,35.4,35.3,35.32,146401.0,29.1543,29.1708,29.0884,29.1048,146401.0
2018-09-17 15:00:00,35.32,35.33,35.18,35.22,301729.0,29.1048,29.1131,28.9895,29.0224,301729.0
2018-09-17 15:30:00,35.22,35.24,35.13,35.19,669279.0,29.0224,29.0389,28.9483,28.9977,669279.0
2018-09-18 09:30:00,35.33,35.47,35.09,35.23,350181.0,29.1131,29.2284,28.9153,29.0307,350181.0
2018-09-18 10:00:00,35.23,35.24,35.09,35.14,295127.0,29.0307,29.0389,28.9153,28.9565,295127.0
2018-09-18 10:30:00,35.14,35.29,35.08,35.29,201774.0,28.9565,29.0801,28.9071,29.0801,201774.0
2018-09-18 11:00:00,35.29,35.32,35.07,35.13,393201.0,29.0801,29.1048,28.8988,28.9483,393201.0
2018-09-18 11:30:00,35.13,35.24,35.11,35.18,474331.0,28.9483,29.0389,28.9318,28.9895,474331.0
2018-09-18 12:00:00,35.19,35.27,35.16,35.18,422571.0,28.9977,29.0636,28.973,28.9895,422571.0
2018-09-18 12:30:00,35.18,35.22,35.16,35.18,320373.0,28.9895,29.0224,28.973,28.9895,320373.0
2018-09-18 13:00:00,35.19,35.2,35.1,35.12,261387.0,28.9977,29.006,28.9236,28.94,261387.0
2018-09-18 13:30:00,35.11,35.23,35.11,35.17,369120.0,28.9318,29.0307,28.9318,28.9812,369120.0
2018-09-18 14:00:00,35.18,35.38,35.15,35.38,556353.0,28.9895,29.1543,28.9648,29.1543,556353.0
2018-09-18 14:30:00,35.38,35.38,35.25,35.28,190443.0,29.1543,29.1543,29.0472,29.0719,190443.0
2018-09-18 15:00:00,35.28,35.32,35.25,35.29,166695.0,29.0719,29.1048,29.0472,29.0801,166695.0
2018-09-18 15:30:00,35.29,35.32,35.25,35.27,482539.0,29.0801,29.1048,29.0472,29.0636,482539.0
2018-09-19 09:30:00,35.3,35.33,35.0,35.11,265034.0,29.0884,29.1131,28.8412,28.9318,265034.0
2018-09-19 10:00:00,35.12,35.29,35.12,35.24,206209.0,28.94,29.0801,28.94,29.0389,206209.0
2018-09-19 10:30:00,35.24,35.32,35.23,35.25,137298.0,29.0389,29.1048,29.0307,29.0472,137298.0
2018-09-19 11:00:00,35.25,35.41,35.25,35.29,173060.0,29.0472,29.179,29.0472,29.0801,173060.0
2018-09-19 11:30:00,35.29,35.32,35.26,35.29,91087.0,29.0801,29.1048,29.0554,29.0801,91087.0
2018-09-19 12:00:00,35.29,35.31,35.25,35.29,121540.0,29.0801,29.0966,29.0472,29.0801,121540.0
2018-09-19 12:30:00,35.29,35.3,35.2,35.26,93488.0,29.0801,29.0884,29.006,29.0554,93488.0
2018-09-19 13:00:00,35.26,35.26,35.17,35.22,107606.0,29.0554,29.0554,28.9812,29.0224,107606.0
2018-09-19 13:30:00,35.22,35.27,35.21,35.24,88915.0,29.0224,29.0636,29.0142,29.0389,88915.0
2018-09-19 14:00:00,35.23,35.31,35.23,35.24,103789.0,29.0307,29.0966,29.0307,29.0389,103789.0
2018-09-19 14:30:00,35.25,35.28,35.22,35.25,203862.0,29.0472,29.0719,29.0224,29.0472,203862.0
2018-09-19 15:00:00,35.26,35.28,35.22,35.24,172056.0,29.0554,29.0719,29.0224,29.0389,172056.0
2018-09-19 15:30:00,35.24,35.29,35.23,35.26,370506.0,29.0389,29.0801,29.0307,29.0554,370506.0
2018-09-20 09:30:00,35.44,35.68,35.35,35.63,693650.0,29.2037,29.4015,29.1296,29.3603,693650.0
2018-09-20 10:00:00,35.62,35.76,35.57,35.74,494528.0,29.3521,29.4674,29.3108,29.4509,494528.0
2018-09-20 10:30:00,35.73,35.89,35.71,35.89,431618.0,29.4427,29.5745,29.4262,29.5745,431618.0
2018-09-20 11:00:00,35.89,35.97,35.88,35.97,267322.0,29.5745,29.6405,29.5663,29.6405,267322.0
2018-09-20 11:30:00,35.97,36.12,35.94,36.12,679685.0,29.6405,29.7641,29.6157,29.7641,679685.0
2018-09-20 12:00:00,36.12,36.21,36.07,36.2,443077.0,29.7641,29.8382,29.7229,29.83,443077.0
2018-09-20 12:30:00,36.2,36.34,36.19,36.3,538465.0,29.83,29.9454,29.8217,29.9124,538465.0
2018-09-20 13:00:00,36.31,36.36,36.13,36.19,470067.0,29.9206,29.9618,29.7723,29.8217,470067.0
2018-09-20 13:30:00,36.19,36.25,36.18,36.21,217005.0,29.8217,29.8712,29.8135,29.8382,217005.0
2018-09-20 14:00:00,36.21,36.22,36.13,36.21,236651.0,29.8382,29.8465,29.7723,29.8382,236651.0
2018-09-20 14:30:00,36.2,36.3,36.19,36.26,364441.0,29.83,29.9124,29.8217,29.8794,364441.0
2018-09-20 15:00:00,36.26,36.33,36.22,36.27,369028.0,29.8794,29.9371,29.8465,29.8877,369028.0
2018-09-20 15:30:00,36.27,36.28,36.09,36.13,1038682.0,29.8877,29.8959,29.7393,29.7723,1038682.0
2018-09-21 09:30:00,36.3,36.56,36.29,36.39,1255615.0,29.9124,30.1266,29.9042,29.9866,1255615.0
2018-09-21 10:00:00,36.39,36.41,36.2,36.21,246094.0,29.9866,30.003,29.83,29.8382,246094.0
2018-09-21 10:30:00,36.22,36.25,36.16,36.21,242983.0,29.8465,29.8712,29.797,29.8382,242983.0
2018-09-21 11:00:00,36.21,36.21,36.14,36.19,156821.0,29.8382,29.8382,29.7805,29.8217,156821.0
2018-09-21 11:30:00,36.2,36.21,36.09,36.12,300628.0,29.83,29.8382,29.7393,29.7641,300628.0
2018-09-21 12:00:00,36.12,36.13,36.06,36.07,140738.0,29.7641,29.7723,29.7146,29.7229,140738.0
2018-09-21 12:30:00,36.07,36.08,36.01,36.07,213512.0,29.7229,29.7311,29.6734,29.7229,213512.0
2018-09-21 13:00:00,36.06,36.07,35.99,35.99,179285.0,29.7146,29.7229,29.6569,29.6569,179285.0
2018-09-21 13:30:00,35.99,36.01,35.95,36.01,167949.0,29.6569,29.6734,29.624,29.6734,167949.0
2018-09-21 14:00:00,36.01,36.06,35.98,36.02,181072.0,29.6734,29.7146,29.6487,29.6817,181072.0
2018-09-21 14:30:00,36.03,36.04,35.96,35.99,209869.0,29.6899,29.6981,29.6322,29.6569,209869.0
2018-09-21 15:00:00,35.99,36.07,35.94,35.98,338585.0,29.6569,29.7229,29.6157,29.6487,338585.0
2018-09-21 15:30:00,35.98,36.03,35.82,35.92,1826673.0,29.6487,29.6899,29.5169,29.5993,1826673.0
2018-09-24 09:30:00,35.87,35.94,35.65,35.66,270515.0,29.5581,29.6157,29.3768,29.385,270515.0
2018-09-24 10:00:00,35.66,35.69,35.5,35.59,176394.0,29.385,29.4097,29.2532,29.3273,176394.0
2018-09-24 10:30:00,35.59,35.71,35.53,35.7,154105.0,29.3273,29.4262,29.2779,29.418,154105.0
2018-09-24 11:00:00,35.71,35.72,35.63,35.67,115415.0,29.4262,29.4345,29.3603,29.3933,115415.0
2018-09-24 11:30:00,35.66,35.68,35.59,35.63,85821.0,29.385,29.4015,29.3273,29.3603,85821.0
2018-09-24 12:00:00,35.63,35.71,35.62,35.69,94958.0,29.3603,29.4262,29.3521,29.4097,94958.0
2018-09-24 12:30:00,35.7,35.71,35.64,35.67,81539.0,29.418,29.4262,29.3685,29.3933,81539.0
2018-09-24 13:00:00,35.66,35.68,35.61,35.66,74422.0,29.385,29.4015,29.3438,29.385,74422.0
2018-09-24 13:30:00,35.66,35.7,35.58,35.68,486172.0,29.385,29.418,29.3191,29.4015,486172.0
2018-09-24 14:00:00,35.68,35.71,35.65,35.68,102230.0,29.4015,29.4262,29.3768,29.4015,102230.0
2018-09-24 14:30:00,35.68,35.7,35.65,35.67,113236.0,29.4015,29.418,29.3768,29.3933,113236.0
2018-09-24 15:00:00,35.67,35.71,35.65,35.68,113809.0,29.3933,29.4262,29.3768,29.4015,113809.0
2018-09-24 15:30:00,35.68,35.71,35.64,35.68,455503.0,29.4015,29.4262,29.3685,29.4015,455503.0
2018-09-25 09:30:00,35.7,35.87,35.6,35.63,417808.0,29.418,29.5581,29.3356,29.3603,417808.0
2018-09-25 10:00:00,35.62,35.65,35.51,35.57,199464.0,29.3521,29.3768,29.2614,29.3108,199464.0
2018-09-25 10:30:00,35.58,35.62,35.55,35.55,107721.0,29.3191,29.3521,29.2944,29.2944,107721.0
2018-09-25 11:00:00,35.54,35.56,35.48,35.52,218062.0,29.2861,29.3026,29.2367,29.2696,218062.0
2018-09-25 11:30:00,35.52,35.63,35.51,35.59,105038.0,29.2696,29.3603,29.2614,29.3273,105038.0
2018-09-25 12:00:00,35.59,35.63,35.58,35.59,75276.0,29.3273,29.3603,29.3191,29.3273,75276.0
2018-09-25 12:30:00,35.59,35.61,35.55,35.55,74060.0,29.3273,29.3438,29.2944,29.2944,74060.0
2018-09-25 13:00:00,35.55,35.56,35.5,35.52,101630.0,29.2944,29.3026,29.2532,29.2696,101630.0
2018-09-25 13:30:00,35.51,35.52,35.43,35.45,102688.0,29.2614,29.2696,29.1955,29.212,102688.0
2018-09-25 14:00:00,35.45,35.57,35.44,35.53,200387.0,29.212,29.3108,29.2037,29.2779,200387.0
2018-09-25 14:30:00,35.53,35.54,35.46,35.49,140907.0,29.2779,29.2861,29.2202,29.2449,140907.0
2018-09-25 15:00:00,35.49,35.49,35.45,35.45,151043.0,29.2449,29.2449,29.212,29.212,151043.0
2018-09-25 15:30:00,35.45,35.56,35.45,35.51,731970.0,29.212,29.3026,29.212,29.2614,731970.0
2018-09-26 09:30:00,35.52,35.72,35.5,35.69,351199.0,29.2696,29.4345,29.2532,29.4097,351199.0
2018-09-26 10:00:00,35.69,35.72,35.56,35.66,347238.0,29.4097,29.4345,29.3026,29.385,347238.0
2018-09-26 10:30:00,35.66,35.66,35.58,35.63,229729.0,29.385,29.385,29.3191,29.3603,229729.0
2018-09-26 11:00:00,35.64,35.66,35.59,35.63,219344.0,29.3685,29.385,29.3273,29.3603,219344.0
2018-09-26 11:30:00,35.63,35.79,35.6,35.79,292645.0,29.3603,29.4921,29.3356,29.4921,292645.0
2018-09-26 12:00:00,35.79,35.81,35.73,35.79,211916.0,29.4921,29.5086,29.4427,29.4921,211916.0
2018-09-26 12:30:00,35.79,35.82,35.78,35.81,96332.0,29.4921,29.5169,29.4839,29.5086,96332.0
2018-09-26 13:00:00,35.8,35.81,35.67,35.72,178566.0,29.5004,29.5086,29.3933,29.4345,178566.0
2018-09-26 13:30:00,35.73,35.73,35.63,35.64,264420.0,29.4427,29.4427,29.3603,29.3685,264420.0
2018-09-26 14:00:00,35.63,35.77,35.63,35.76,268507.0,29.3603,29.4757,29.3603,29.4674,268507.0
2018-09-26 14:30:00,35.76,35.83,35.65,35.66,319990.0,29.4674,29.5251,29.3768,29.385,319990.0
2018-09-26 15:00:00,35.66,35.76,35.63,35.69,202573.0,29.385,29.4674,29.3603,29.4097,202573.0
2018-09-26 15:30:00,35.69,35.71,35.37,35.4,1064622.0,29.4097,29.4262,29.146,29.1708,1064622.0
2018-09-27 09:30:00,35.45,35.54,35.36,35.38,169343.0,29.212,29.2861,29.1378,29.1543,169343.0
2018-09-27 10:00:00,35.39,35.47,35.37,35.43,135781.0,29.1625,29.2284,29.146,29.1955,135781.0
2018-09-27 10:30:00,35.43,35.57,35.43,35.52,215919.0,29.1955,29.3108,29.1955,29.2696,215919.0
2018-09-27 11:00:00,35.52,35.59,35.46,35.49,104347.0,29.2696,29.3273,29.2202,29.2449,104347.0
2018-09-27 11:30:00,35.49,35.57,35.47,35.56,74939.0,29.2449,29.3108,29.2284,29.3026,74939.0
2018-09-27 12:00:00,35.55,35.65,35.53,35.65,76028.0,29.2944,29.3768,29.2779,29.3768,76028.0
2018-09-27 12:30:00,35.65,35.65,35.59,35.6,75634.0,29.3768,29.3768,29.3273,29.3356,75634.0
2018-09-27 13:00:00,35.59,35.62,35.5,35.54,219949.0,29.3273,29.3521,29.2532,29.2861,219949.0
2018-09-27 13:30:00,35.55,35.55,35.5,35.52,98592.0,29.2944,29.2944,29.2532,29.2696,98592.0
2018-09-27 14:00:00,35.52,35.54,35.46,35.51,117390.0,29.2696,29.2861,29.2202,29.2614,117390.0
2018-09-27 14:30:00,35.51,35.52,35.43,35.47,125978.0,29.2614,29.2696,29.1955,29.2284,125978.0
2018-09-27 15:00:00,35.46,35.48,35.39,35.43,204619.0,29.2202,29.2367,29.1625,29.1955,204619.0
2018-09-27 15:30:00,35.43,35.44,35.37,35.39,630854.0,29.1955,29.2037,29.146,29.1625,630854.0
2018-09-28 09:30:00,35.24,35.34,35.23,35.3,231779.0,29.0389,29.1213,29.0307,29.0884,231779.0
2018-09-28 10:00:00,35.31,35.34,35.26,35.34,147760.0,29.0966,29.1213,29.0554,29.1213,147760.0
2018-09-28 10:30:00,35.34,35.39,35.32,35.33,190467.0,29.1213,29.1625,29.1048,29.1131,190467.0
2018-09-28 11:00:00,35.34,35.4,35.3,35.32,202816.0,29.1213,29.1708,29.0884,29.1048,202816.0
2018-09-28 11:30:00,35.32,35.33,35.17,35.17,210813.0,29.1048,29.1131,28.9812,28.9812,210813.0
2018-09-28 12:00:00,35.18,35.3,35.17,35.28,181098.0,28.9895,29.0884,28.9812,29.0719,181098.0
2018-09-28 12:30:00,35.29,35.31,35.27,35.3,207970.0,29.0801,29.0966,29.0636,29.0884,207970.0
2018-09-28 13:00:00,35.3,35.36,35.29,35.36,115002.0,29.0884,29.1378,29.0801,29.1378,115002.0
2018-09-28 13:30:00,35.36,35.4,35.33,35.34,92224.0,29.1378,29.1708,29.1131,29.1213,92224.0
2018-09-28 14:00:00,35.34,35.36,35.31,35.34,92141.0,29.1213,29.1378,29.0966,29.1213,92141.0
2018-09-28 14:30:00,35.34,35.34,35.29,35.3,98410.0,29.1213,29.1213,29.0801,29.0884,98410.0
2018-09-28 15:00:00,35.29,35.37,35.29,35.33,169089.0,29.0801,29.146,29.0801,29.1131,169089.0
2018-09-28 15:30:00,35.32,35.34,35.22,35.3,709686.0,29.1048,29.1213,29.0224,29.0884,709686.0
2018-10-01 09:30:00,35.45,35.54,35.3,35.49,272371.0,29.212,29.2861,29.0884,29.2449,272371.0
2018-10-01 10:00:00,35.48,35.61,35.44,35.6,247970.0,29.2367,29.3438,29.2037,29.3356,247970.0
2018-10-01 10:30:00,35.61,35.67,35.57,35.57,194079.0,29.3438,29.3933,29.3108,29.3108,194079.0
2018-10-01 11:00:00,35.56,35.58,35.42,35.45,132283.0,29.3026,29.3191,29.1872,29.212,132283.0
2018-10-01 11:30:00,35.46,35.53,35.42,35.46,135045.0,29.2202,29.2779,29.1872,29.2202,135045.0
2018-10-01 12:00:00,35.47,35.5,35.41,35.44,93821.0,29.2284,29.2532,29.179,29.2037,93821.0
2018-10-01 12:30:00,35.43,35.46,35.4,35.46,94031.0,29.1955,29.2202,29.1708,29.2202,94031.0
2018-10-01 13:00:00,35.45,35.5,35.42,35.45,139496.0,29.212,29.2532,29.1872,29.212,139496.0
2018-10-01 13:30:00,35.44,35.45,35.34,35.37,169897.0,29.2037,29.212,29.1213,29.146,169897.0
2018-10-01 14:00:00,35.36,35.41,35.33,35.4,188148.0,29.1378,29.179,29.1131,29.1708,188148.0
2018-10-01 14:30:00,35.4,35.4,35.33,35.33,144297.0,29.1708,29.1708,29.1131,29.1131,144297.0
2018-10-01 15:00:00,35.34,35.39,35.24,35.26,300532.0,29.1213,29.1625,29.0389,29.0554,300532.0
2018-10-01 15:30:00,35.26,35.32,35.2,35.28,702500.0,29.0554,29.1048,29.006,29.0719,702500.0
2018-10-02 09:30:00,35.27,35.63,35.19,35.63,221475.0,29.0636,29.3603,28.9977,29.3603,221475.0
2018-10-02 10:00:00,35.63,35.64,35.52,35.55,183413.0,29.3603,29.3685,29.2696,29.2944,183413.0
2018-10-02 10:30:00,35.55,35.55,35.43,35.5,154970.0,29.2944,29.2944,29.1955,29.2532,154970.0
2018-10-02 11:00:00,35.5,35.63,35.49,35.59,117520.0,29.2532,29.3603,29.2449,29.3273,117520.0
2018-10-02 11:30:00,35.58,35.63,35.56,35.62,81708.0,29.3191,29.3603,29.3026,29.3521,81708.0
2018-10-02 12:00:00,35.62,35.62,35.56,35.59,93197.0,29.3521,29.3521,29.3026,29.3273,93197.0
2018-10-02 12:30:00,35.58,35.62,35.5,35.53,85506.0,29.3191,29.3521,29.2532,29.2779,85506.0
2018-10-02 13:00:00,35.54,35.6,35.54,35.58,76567.0,29.2861,29.3356,29.2861,29.3191,76567.0
2018-10-02 13:30:00,35.59,35.62,35.57,35.59,81418.0,29.3273,29.3521,29.3108,29.3273,81418.0
2018-10-02 14:00:00,35.59,35.6,35.52,35.52,149396.0,29.3273,29.3356,29.2696,29.2696,149396.0
2018-10-02 14:30:00,35.52,35.54,35.44,35.49,122850.0,29.2696,29.2861,29.2037,29.2449,122850.0
2018-10-02 15:00:00,35.48,35.49,35.4,35.42,146557.0,29.2367,29.2449,29.1708,29.1872,146557.0
2018-10-02 15:30:00,35.42,35.52,35.42,35.48,462028.0,29.1872,29.2696,29.1872,29.2367,462028.0
2018-10-03 09:30:00,35.65,35.75,35.56,35.59,231597.0,29.3768,29.4592,29.3026,29.3273,231597.0
2018-10-03 10:00:00,35.58,35.71,35.56,35.69,143603.0,29.3191,29.4262,29.3026,29.4097,143603.0
2018-10-03 10:30:00,35.69,35.78,35.66,35.77,85608.0,29.4097,29.4839,29.385,29.4757,85608.0
2018-10-03 11:00:00,35.77,35.84,35.7,35.81,98886.0,29.4757,29.5333,29.418,29.5086,98886.0
2018-10-03 11:30:00,35.81,35.83,35.75,35.79,83486.0,29.5086,29.5251,29.4592,29.4921,83486.0
2018-10-03 12:00:00,35.79,35.9,35.74,35.89,84404.0,29.4921,29.5828,29.4509,29.5745,84404.0
2018-10-03 12:30:00,35.88,35.92,35.84,35.9,81663.0,29.5663,29.5993,29.5333,29.5828,81663.0
2018-10-03 13:00:00,35.89,35.9,35.83,35.87,85694.0,29.5745,29.5828,29.5251,29.5581,85694.0
2018-10-03 13:30:00,35.86,35.9,35.84,35.86,65838.0,29.5498,29.5828,29.5333,29.5498,65838.0
2018-10-03 14:00:00,35.87,35.91,35.83,35.87,47734.0,29.5581,29.591,29.5251,29.5581,47734.0
2018-10-03 14:30:00,35.86,35.86,35.75,35.8,172321.0,29.5498,29.5498,29.4592,29.5004,172321.0
2018-10-03 15:00:00,35.8,35.84,35.71,35.75,213997.0,29.5004,29.5333,29.4262,29.4592,213997.0
2018-10-03 15:30:00,35.75,35.8,35.74,35.74,466505.0,29.4592,29.5004,29.4509,29.4509,466505.0
2018-10-04 09:30:00,35.14,35.56,34.96,35.5,605959.0,28.9565,29.3026,28.8082,29.2532,605959.0
2018-10-04 10:00:00,35.49,35.66,35.48,35.63,479950.0,29.2449,29.385,29.2367,29.3603,479950.0
2018-10-04 10:30:00,35.63,35.67,35.51,35.63,429810.0,29.3603,29.3933,29.2614,29.3603,429810.0
2018-10-04 11:00:00,35.63,35.76,35.62,35.73,254377.0,29.3603,29.4674,29.3521,29.4427,254377.0
2018-10-04 11:30:00,35.73,35.75,35.59,35.59,281841.0,29.4427,29.4592,29.3273,29.3273,281841.0
2018-10-04 12:00:00,35.6,35.64,35.48,35.55,199638.0,29.3356,29.3685,29.2367,29.2944,199638.0
2018-10-04 12:30:00,35.55,35.62,35.51,35.52,148213.0,29.2944,29.3521,29.2614,29.2696,148213.0
2018-10-04 13:00:00,35.52,35.56,35.44,35.49,139793.0,29.2696,29.3026,29.2037,29.2449,139793.0
2018-10-04 13:30:00,35.48,35.58,35.44,35.5,145406.0,29.2367,29.3191,29.2037,29.2532,145406.0
2018-10-04 14:00:00,35.49,35.57,35.47,35.54,266560.0,29.2449,29.3108,29.2284,29.2861,266560.0
2018-10-04 14:30:00,35.54,35.67,35.52,35.65,235271.0,29.2861,29.3933,29.2696,29.3768,235271.0
2018-10-04 15:00:00,35.65,35.71,35.6,35.6,206556.0,29.3768,29.4262,29.3356,29.3356,206556.0
2018-10-04 15:30:00,35.61,35.74,35.58,35.7,697014.0,29.3438,29.4509,29.3191,29.418,697014.0
2018-10-05 09:30:00,35.78,35.89,35.57,35.58,230149.0,29.4839,29.5745,29.3108,29.3191,230149.0
2018-10-05 10:00:00,35.58,35.61,35.46,35.55,350095.0,29.3191,29.3438,29.2202,29.2944,350095.0
2018-10-05 10:30:00,35.55,35.55,35.4,35.42,149503.0,29.2944,29.2944,29.1708,29.1872,149503.0
2018-10-05 11:00:00,35.42,35.43,35.1,35.12,238978.0,29.1872,29.1955,28.9236,28.94,238978.0
2018-10-05 11:30:00,35.12,35.12,34.82,34.84,469502.0,28.94,28.94,28.6928,28.7093,469502.0
2018-10-05 12:00:00,34.85,34.93,34.79,34.89,243578.0,28.7175,28.7835,28.6681,28.7505,243578.0
2018-10-05 12:30:00,34.89,34.91,34.83,34.86,112410.0,28.7505,28.767,28.7011,28.7258,112410.0
2018-10-05 13:00:00,34.86,34.86,34.63,34.65,222256.0,28.7258,28.7258,28.5363,28.5527,222256.0
2018-10-05 13:30:00,34.65,34.78,34.61,34.77,199838.0,28.5527,28.6599,28.5198,28.6516,199838.0
2018-10-05 14:00:00,34.77,34.85,34.71,34.82,298625.0,28.6516,28.7175,28.6022,28.6928,298625.0
2018-10-05 14:30:00,34.82,34.89,34.78,34.86,192687.0,28.6928,28.7505,28.6599,28.7258,192687.0
2018-10-05 15:00:00,34.86,34.92,34.79,34.9,304675.0,28.7258,28.7752,28.6681,28.7587,304675.0
2018-10-05 15:30:00,34.91,34.91,34.73,34.73,937912.0,28.767,28.767,28.6187,28.6187,937912.0
2018-10-08 09:30:00,34.6,34.77,34.57,34.7,219496.0,28.5115,28.6516,28.4868,28.5939,219496.0
2018-10-08 10:00:00,34.69,34.75,34.63,34.71,112049.0,28.5857,28.6351,28.5363,28.6022,112049.0
2018-10-08 10:30:00,34.72,34.76,34.6,34.62,128046.0,28.6104,28.6434,28.5115,28.528,128046.0
2018-10-08 11:00:00,34.61,34.68,34.59,34.62,234536.0,28.5198,28.5775,28.5033,28.528,234536.0
2018-10-08 11:30:00,34.61,34.61,34.36,34.48,257034.0,28.5198,28.5198,28.3138,28.4127,257034.0
2018-10-08 12:00:00,34.48,34.5,34.37,34.49,103457.0,28.4127,28.4291,28.322,28.4209,103457.0
2018-10-08 12:30:00,34.48,34.48,34.27,34.27,233449.0,28.4127,28.4127,28.2396,28.2396,233449.0
2018-10-08 13:00:00,34.27,34.44,34.25,34.34,153895.0,28.2396,28.3797,28.2231,28.2973,153895.0
2018-10-08 13:30:00,34.34,34.51,34.31,34.41,301070.0,28.2973,28.4374,28.2726,28.355,301070.0
2018-10-08 14:00:00,34.41,34.55,34.39,34.51,184722.0,28.355,28.4703,28.3385,28.4374,184722.0
2018-10-08 14:30:00,34.52,34.61,34.48,34.59,437092.0,28.4456,28.5198,28.4127,28.5033,437092.0
2018-10-08 15:00:00,34.59,34.69,34.54,34.56,322504.0,28.5033,28.5857,28.4621,28.4786,322504.0
2018-10-08 15:30:00,34.57,34.63,34.47,34.48,1252694.0,28.4868,28.5363,28.4044,28.4127,1252694.0
2018-10-09 09:30:00,34.47,34.47,34.25,34.42,295309.0,28.4044,28.4044,28.2231,28.3632,295309.0
2018-10-09 10:00:00,34.43,34.49,34.35,34.48,151275.0,28.3715,28.4209,28.3055,28.4127,151275.0
2018-10-09 10:30:00,34.49,34.55,34.43,34.43,254366.0,28.4209,28.4703,28.3715,28.3715,254366.0
2018-10-09 11:00:00,34.44,34.58,34.42,34.55,222783.0,28.3797,28.4951,28.3632,28.4703,222783.0
2018-10-09 11:30:00,34.55,34.57,34.41,34.46,206523.0,28.4703,28.4868,28.355,28.3962,206523.0
2018-10-09 12:00:00,34.45,34.51,34.35,34.37,125624.0,28.3879,28.4374,28.3055,28.322,125624.0
2018-10-09 12:30:00,34.36,34.44,34.31,34.37,132430.0,28.3138,28.3797,28.2726,28.322,132430.0
2018-10-09 13:00:00,34.36,34.46,34.32,34.39,95041.0,28.3138,28.3962,28.2808,28.3385,95041.0
2018-10-09 13:30:00,34.38,34.45,34.35,34.41,110017.0,28.3303,28.3879,28.3055,28.355,110017.0
2018-10-09 14:00:00,34.41,34.44,34.35,34.39,125307.0,28.355,28.3797,28.3055,28.3385,125307.0
2018-10-09 14:30:00,34.4,34.45,34.34,34.42,132299.0,28.3467,28.3879,28.2973,28.3632,132299.0
2018-10-09 15:00:00,34.42,34.46,34.34,34.34,206239.0,28.3632,28.3962,28.2973,28.2973,206239.0
2018-10-09 15:30:00,34.34,34.37,34.24,34.25,911283.0,28.2973,28.322,28.2149,28.2231,911283.0
2018-10-10 09:30:00,33.92,33.98,33.09,33.13,891797.0,27.9512,28.0006,27.2672,27.3002,891797.0
2018-10-10 10:00:00,33.12,33.26,32.92,33.15,684731.0,27.292,27.4073,27.1272,27.3167,684731.0
2018-10-10 10:30:00,33.15,33.2,32.95,33.0,439486.0,27.3167,27.3579,27.1519,27.1931,439486.0
2018-10-10 11:00:00,33.0,33.03,32.75,32.95,606612.0,27.1931,27.2178,26.9871,27.1519,606612.0
2018-10-10 11:30:00,32.95,32.98,32.72,32.8,743168.0,27.1519,27.1766,26.9624,27.0283,743168.0
2018-10-10 12:00:00,32.79,33.01,32.74,32.91,412448.0,27.02,27.2013,26.9788,27.1189,412448.0
2018-10-10 12:30:00,32.9,33.03,32.75,32.98,414407.0,27.1107,27.2178,26.9871,27.1766,414407.0
2018-10-10 13:00:00,32.98,33.1,32.8,33.03,351894.0,27.1766,27.2755,27.0283,27.2178,351894.0
2018-10-10 13:30:00,33.03,33.06,32.89,33.05,407335.0,27.2178,27.2425,27.1024,27.2343,407335.0
2018-10-10 14:00:00,33.04,33.06,32.78,32.85,464052.0,27.226,27.2425,27.0118,27.0695,464052.0
2018-10-10 14:30:00,32.86,32.89,32.71,32.84,605735.0,27.0777,27.1024,26.9541,27.0612,605735.0
2018-10-10 15:00:00,32.84,32.84,32.57,32.76,764548.0,27.0612,27.0612,26.8388,26.9953,764548.0
2018-10-10 15:30:00,32.75,32.75,32.22,32.31,2154182.0,26.9871,26.9871,26.5503,26.6245,2154182.0
2018-10-11 09:30:00,32.08,32.66,31.88,32.61,686640.0,26.435,26.9129,26.2702,26.8717,686640.0
2018-10-11 10:00:00,32.61,32.63,32.28,32.43,340449.0,26.8717,26.8882,26.5998,26.7234,340449.0
2018-10-11 10:30:00,32.43,32.51,32.23,32.25,493244.0,26.7234,26.7893,26.5586,26.5751,493244.0
2018-10-11 11:00:00,32.25,32.32,31.99,32.27,431573.0,26.5751,26.6327,26.3608,26.5915,431573.0
2018-10-11 11:30:00,32.28,32.46,32.14,32.33,300290.0,26.5998,26.7481,26.4844,26.641,300290.0
2018-10-11 12:00:00,32.32,32.48,32.22,32.41,293456.0,26.6327,26.7646,26.5503,26.7069,293456.0
2018-10-11 12:30:00,32.4,32.41,32.16,32.25,344602.0,26.6987,26.7069,26.5009,26.5751,344602.0
2018-10-11 13:00:00,32.24,32.31,32.1,32.14,246710.0,26.5668,26.6245,26.4515,26.4844,246710.0
2018-10-11 13:30:00,32.15,32.19,31.92,31.94,483585.0,26.4927,26.5256,26.3031,26.3196,483585.0
2018-10-11 14:00:00,31.94,31.99,31.72,31.79,882497.0,26.3196,26.3608,26.1383,26.196,882497.0
2018-10-11 14:30:00,31.78,31.78,31.26,31.56,642380.0,26.1878,26.1878,25.7593,26.0065,642380.0
2018-10-11 15:00:00,31.56,31.99,31.49,31.78,977680.0,26.0065,26.3608,25.9488,26.1878,977680.0
2018-10-11 15:30:00,31.77,31.79,31.31,31.33,2489068.0,26.1795,26.196,25.8005,25.817,2489068.0
2018-10-12 09:30:00,32.02,32.14,31.77,32.0,810266.0,26.3855,26.4844,26.1795,26.3691,810266.0
2018-10-12 10:00:00,32.0,32.09,31.89,31.89,446961.0,26.3691,26.4432,26.2784,26.2784,446961.0
2018-10-12 10:30:00,31.89,32.0,31.82,31.95,280346.0,26.2784,26.3691,26.2207,26.3279,280346.0
2018-10-12 11:00:00,31.94,32.0,31.86,31.91,259738.0,26.3196,26.3691,26.2537,26.2949,259738.0
2018-10-12 11:30:00,31.9,31.96,31.77,31.87,375194.0,26.2866,26.3361,26.1795,26.2619,375194.0
2018-10-12 12:00:00,31.87,31.91,31.73,31.78,242903.0,26.2619,26.2949,26.1466,26.1878,242903.0
2018-10-12 12:30:00,31.78,31.79,31.53,31.72,302579.0,26.1878,26.196,25.9818,26.1383,302579.0
2018-10-12 13:00:00,31.71,31.86,31.66,31.75,234247.0,26.1301,26.2537,26.0889,26.163,234247.0
2018-10-12 13:30:00,31.74,31.8,31.61,31.74,227872.0,26.1548,26.2042,26.0477,26.1548,227872.0
2018-10-12 14:00:00,31.74,31.93,31.64,31.91,1367109.0,26.1548,26.3114,26.0724,26.2949,1367109.0
2018-10-12 14:30:00,31.92,31.93,31.71,31.88,419291.0,26.3031,26.3114,26.1301,26.2702,419291.0
2018-10-12 15:00:00,31.88,32.05,31.8,32.02,461020.0,26.2702,26.4103,26.2042,26.3855,461020.0
2018-10-12 15:30:00,32.02,32.25,31.96,32.13,1286372.0,26.3855,26.5751,26.3361,26.4762,1286372.0
2018-10-15 09:30:00,32.07,32.1,31.92,32.0,375923.0,26.4267,26.4515,26.3031,26.3691,375923.0
2018-10-15 10:00:00,32.0,32.01,31.78,31.92,243193.0,26.3691,26.3773,26.1878,26.3031,243193.0
2018-10-15 10:30:00,31.92,31.98,31.9,31.97,154526.0,26.3031,26.3526,26.2866,26.3443,154526.0
2018-10-15 11:00:00,31.97,32.15,31.92,32.12,331855.0,26.3443,26.4927,26.3031,26.4679,331855.0
2018-10-15 11:30:00,32.13,32.14,31.93,31.95,396892.0,26.4762,26.4844,26.3114,26.3279,396892.0
2018-10-15 12:00:00,31.94,31.97,31.78,31.94,285065.0,26.3196,26.3443,26.1878,26.3196,285065.0
2018-10-15 12:30:00,31.94,32.05,31.94,31.98,183249.0,26.3196,26.4103,26.3196,26.3526,183249.0
2018-10-15 13:00:00,31.99,32.09,31.95,31.98,251950.0,26.3608,26.4432,26.3279,26.3526,251950.0
2018-10-15 13:30:00,31.98,32.06,31.91,31.94,428549.0,26.3526,26.4185,26.2949,26.3196,428549.0
2018-10-15 14:00:00,31.93,31.95,31.84,31.86,279201.0,26.3114,26.3279,26.2372,26.2537,279201.0
2018-10-15 14:30:00,31.86,32.06,31.84,32.04,274732.0,26.2537,26.4185,26.2372,26.402,274732.0
2018-10-15 15:00:00,32.04,32.1,31.92,31.95,361521.0,26.402,26.4515,26.3031,26.3279,361521.0
2018-10-15 15:30:00,31.94,32.01,31.79,31.79,1055385.0,26.3196,26.3773,26.196,26.196,1055385.0
2018-10-16 09:30:00,32.18,32.26,32.03,32.25,631415.0,26.5174,26.5833,26.3938,26.5751,631415.0
2018-10-16 10:00:00,32.25,32.34,32.2,32.28,330390.0,26.5751,26.6492,26.5339,26.5998,330390.0
2018-10-16 10:30:00,32.27,32.52,32.24,32.5,450948.0,26.5915,26.7975,26.5668,26.7811,450948.0
2018-10-16 11:00:00,32.5,32.5,32.34,32.46,200310.0,26.7811,26.7811,26.6492,26.7481,200310.0
2018-10-16 11:30:00,32.46,32.51,32.41,32.5,206554.0,26.7481,26.7893,26.7069,26.7811,206554.0
2018-10-16 12:00:00,32.49,32.51,32.42,32.5,188837.0,26.7728,26.7893,26.7151,26.7811,188837.0
2018-10-16 12:30:00,32.49,32.64,32.46,32.62,650277.0,26.7728,26.8964,26.7481,26.88,650277.0
2018-10-16 13:00:00,32.62,32.9,32.61,32.73,513383.0,26.88,27.1107,26.8717,26.9706,513383.0
2018-10-16 13:30:00,32.74,32.77,32.61,32.63,148634.0,26.9788,27.0036,26.8717,26.8882,148634.0
2018-10-16 14:00:00,32.64,32.69,32.59,32.66,167525.0,26.8964,26.9376,26.8552,26.9129,167525.0
2018-10-16 14:30:00,32.66,33.37,32.61,32.64,321311.0,26.9129,27.498,26.8717,26.8964,321311.0
2018-10-16 15:00:00,32.64,32.69,32.58,32.64,233536.0,26.8964,26.9376,26.847,26.8964,233536.0
2018-10-16 15:30:00,32.64,32.73,32.59,32.65,938376.0,26.8964,26.9706,26.8552,26.9047,938376.0
2018-10-17 09:30:00,32.63,32.83,32.51,32.57,349228.0,26.8882,27.053,26.7893,26.8388,349228.0
2018-10-17 10:00:00,32.56,32.58,32.27,32.31,389777.0,26.8305,26.847,26.5915,26.6245,389777.0
2018-10-17 10:30:00,32.31,32.34,32.08,32.13,423310.0,26.6245,26.6492,26.435,26.4762,423310.0
2018-10-17 11:00:00,32.13,32.3,32.01,32.3,316757.0,26.4762,26.6163,26.3773,26.6163,316757.0
2018-10-17 11:30:00,32.31,32.41,32.23,32.41,184899.0,26.6245,26.7069,26.5586,26.7069,184899.0
2018-10-17 12:00:00,32.42,32.5,32.36,32.45,214641.0,26.7151,26.7811,26.6657,26.7399,214641.0
2018-10-17 12:30:00,32.45,32.48,32.34,32.47,187478.0,26.7399,26.7646,26.6492,26.7563,187478.0
2018-10-17 13:00:00,32.47,32.53,32.43,32.46,173115.0,26.7563,26.8058,26.7234,26.7481,173115.0
2018-10-17 13:30:00,32.47,32.5,32.43,32.47,156389.0,26.7563,26.7811,26.7234,26.7563,156389.0
2018-10-17 14:00:00,32.47,32.51,32.3,32.35,206599.0,26.7563,26.7893,26.6163,26.6575,206599.0
2018-10-17 14:30:00,32.35,32.54,32.34,32.5,241329.0,26.6575,26.814,26.6492,26.7811,241329.0
2018-10-17 15:00:00,32.5,32.51,32.39,32.47,467753.0,26.7811,26.7893,26.6904,26.7563,467753.0
2018-10-17 15:30:00,32.47,32.48,32.32,32.38,890769.0,26.7563,26.7646,26.6327,26.6822,890769.0
2018-10-18 09:30:00,32.09,32.25,31.88,31.94,332307.0,26.4432,26.5751,26.2702,26.3196,332307.0
2018-10-18 10:00:00,31.93,32.01,31.82,31.88,311684.0,26.3114,26.3773,26.2207,26.2702,311684.0
2018-10-18 10:30:00,31.87,32.04,31.83,31.99,386674.0,26.2619,26.402,26.229,26.3608,386674.0
2018-10-18 11:00:00,31.99,32.01,31.7,31.72,348788.0,26.3608,26.3773,26.1218,26.1383,348788.0
2018-10-18 11:30:00,31.72,31.76,31.35,31.37,644805.0,26.1383,26.1713,25.8334,25.8499,644805.0
2018-10-18 12:00:00,31.36,31.49,31.31,31.37,246799.0,25.8417,25.9488,25.8005,25.8499,246799.0
2018-10-18 12:30:00,31.37,31.54,31.33,31.43,169527.0,25.8499,25.99,25.817,25.8994,169527.0
2018-10-18 13:00:00,31.43,31.43,31.07,31.11,404277.0,25.8994,25.8994,25.6027,25.6357,404277.0
2018-10-18 13:30:00,31.12,31.17,31.02,31.12,427524.0,25.6439,25.6851,25.5615,25.6439,427524.0
2018-10-18 14:00:00,31.11,31.28,31.1,31.22,273829.0,25.6357,25.7757,25.6274,25.7263,273829.0
2018-10-18 14:30:00,31.22,31.4,31.19,31.35,467980.0,25.7263,25.8746,25.7016,25.8334,467980.0
2018-10-18 15:00:00,31.34,31.36,31.17,31.22,465497.0,25.8252,25.8417,25.6851,25.7263,465497.0
2018-10-18 15:30:00,31.22,31.25,31.1,31.17,1649736.0,25.7263,25.751,25.6274,25.6851,1649736.0
2018-10-19 09:30:00,31.26,31.38,31.16,31.31,730357.0,25.7593,25.8582,25.6769,25.8005,730357.0
2018-10-19 10:00:00,31.31,31.47,31.27,31.38,399618.0,25.8005,25.9323,25.7675,25.8582,399618.0
2018-10-19 10:30:00,31.39,31.5,31.36,31.5,225558.0,25.8664,25.957,25.8417,25.957,225558.0
2018-10-19 11:00:00,31.5,31.53,31.24,31.24,217366.0,25.957,25.9818,25.7428,25.7428,217366.0
2018-10-19 11:30:00,31.23,31.26,31.13,31.25,228836.0,25.7345,25.7593,25.6521,25.751,228836.0
2018-10-19 12:00:00,31.25,31.29,30.94,30.98,250499.0,25.751,25.784,25.4956,25.5285,250499.0
2018-10-19 12:30:00,30.98,31.0,30.87,30.94,303407.0,25.5285,25.545,25.4379,25.4956,303407.0
2018-10-19 13:00:00,30.94,31.01,30.79,30.91,531088.0,25.4956,25.5533,25.372,25.4709,531088.0
2018-10-19 13:30:00,30.91,30.93,30.79,30.85,380681.0,25.4709,25.4873,25.372,25.4214,380681.0
2018-10-19 14:00:00,30.84,30.91,30.68,30.87,445384.0,25.4132,25.4709,25.2813,25.4379,445384.0
2018-10-19 14:30:00,30.87,30.91,30.79,30.86,283187.0,25.4379,25.4709,25.372,25.4297,283187.0
2018-10-19 15:00:00,30.86,30.87,30.68,30.79,679553.0,25.4297,25.4379,25.2813,25.372,679553.0
2018-10-19 15:30:00,30.8,30.88,30.74,30.77,1238157.0,25.3802,25.4461,25.3308,25.3555,1238157.0
2018-10-22 09:30:00,30.9,31.06,30.61,30.69,679539.0,25.4626,25.5945,25.2236,25.2896,679539.0
2018-10-22 10:00:00,30.7,30.75,30.61,30.69,463355.0,25.2978,25.339,25.2236,25.2896,463355.0
2018-10-22 10:30:00,30.69,31.05,30.6,30.96,669984.0,25.2896,25.5862,25.2154,25.5121,669984.0
2018-10-22 11:00:00,30.96,31.06,30.91,30.97,393539.0,25.5121,25.5945,25.4709,25.5203,393539.0
2018-10-22 11:30:00,30.97,31.0,30.82,30.88,328936.0,25.5203,25.545,25.3967,25.4461,328936.0
2018-10-22 12:00:00,30.89,30.95,30.76,30.86,307714.0,25.4544,25.5038,25.3473,25.4297,307714.0
2018-10-22 12:30:00,30.85,30.95,30.84,30.93,292298.0,25.4214,25.5038,25.4132,25.4873,292298.0
2018-10-22 13:00:00,30.92,31.09,30.91,31.02,335526.0,25.4791,25.6192,25.4709,25.5615,335526.0
2018-10-22 13:30:00,31.01,31.11,30.98,30.99,336089.0,25.5533,25.6357,25.5285,25.5368,336089.0
2018-10-22 14:00:00,30.99,31.0,30.84,30.86,449764.0,25.5368,25.545,25.4132,25.4297,449764.0
2018-10-22 14:30:00,30.86,31.0,30.84,30.97,292132.0,25.4297,25.545,25.4132,25.5203,292132.0
2018-10-22 15:00:00,30.97,31.03,30.89,30.93,435145.0,25.5203,25.5697,25.4544,25.4873,435145.0
2018-10-22 15:30:00,30.93,31.02,30.81,30.83,1507629.0,25.4873,25.5615,25.3885,25.4049,1507629.0
2018-10-23 09:30:00,29.24,30.0,28.17,29.54,2710887.0,24.0947,24.721,23.213,24.3419,2710887.0
2018-10-23 10:00:00,29.53,29.69,28.72,29.33,1239648.0,24.3337,24.4655,23.6662,24.1689,1239648.0
2018-10-23 10:30:00,29.32,29.95,29.31,29.67,1078445.0,24.1606,24.6798,24.1524,24.4491,1078445.0
2018-10-23 11:00:00,29.66,29.99,29.6,29.88,703759.0,24.4408,24.7127,24.3914,24.6221,703759.0
2018-10-23 11:30:00,29.88,30.1,29.73,30.05,728024.0,24.6221,24.8034,24.4985,24.7622,728024.0
2018-10-23 12:00:00,30.04,30.27,29.93,30.24,437107.0,24.7539,24.9435,24.6633,24.9188,437107.0
2018-10-23 12:30:00,30.24,30.69,30.23,30.64,1190221.0,24.9188,25.2896,24.9105,25.2484,1190221.0
2018-10-23 13:00:00,30.64,31.2,30.62,31.04,1174381.0,25.2484,25.7098,25.2319,25.578,1174381.0
2018-10-23 13:30:00,31.06,31.09,30.8,31.02,426430.0,25.5945,25.6192,25.3802,25.5615,426430.0
2018-10-23 14:00:00,31.03,31.26,30.96,31.2,616163.0,25.5697,25.7593,25.5121,25.7098,616163.0
2018-10-23 14:30:00,31.19,31.49,31.15,31.48,650128.0,25.7016,25.9488,25.6686,25.9406,650128.0
2018-10-23 15:00:00,31.47,31.76,31.34,31.59,1485633.0,25.9323,26.1713,25.8252,26.0312,1485633.0
2018-10-23 15:30:00,31.59,31.8,31.31,31.41,3166699.0,26.0312,26.2042,25.8005,25.8829,3166699.0
2018-10-24 09:30:00,31.38,31.9,31.19,31.41,896016.0,25.8582,26.2866,25.7016,25.8829,896016.0
2018-10-24 10:00:00,31.39,31.54,31.36,31.42,936126.0,25.8664,25.99,25.8417,25.8911,936126.0
2018-10-24 10:30:00,31.42,31.42,31.03,31.05,883814.0,25.8911,25.8911,25.5697,25.5862,883814.0
2018-10-24 11:00:00,31.05,31.15,30.87,30.96,673855.0,25.5862,25.6686,25.4379,25.5121,673855.0
2018-10-24 11:30:00,30.96,31.28,30.91,31.21,562422.0,25.5121,25.7757,25.4709,25.7181,562422.0
2018-10-24 12:00:00,31.21,31.33,31.16,31.29,598822.0,25.7181,25.817,25.6769,25.784,598822.0
2018-10-24 12:30:00,31.3,31.41,31.21,31.4,545699.0,25.7922,25.8829,25.7181,25.8746,545699.0
2018-10-24 13:00:00,31.4,31.4,31.16,31.21,530960.0,25.8746,25.8746,25.6769,25.7181,530960.0
2018-10-24 13:30:00,31.21,31.25,31.01,31.07,640758.0,25.7181,25.751,25.5533,25.6027,640758.0
2018-10-24 14:00:00,31.06,31.11,30.87,31.06,1075696.0,25.5945,25.6357,25.4379,25.5945,1075696.0
2018-10-24 14:30:00,31.06,31.13,30.94,31.0,822082.0,25.5945,25.6521,25.4956,25.545,822082.0
2018-10-24 15:00:00,31.0,31.01,30.68,30.69,870660.0,25.545,25.5533,25.2813,25.2896,870660.0
2018-10-24 15:30:00,30.68,30.73,30.26,30.3,2180042.0,25.2813,25.3225,24.9352,24.9682,2180042.0
2018-10-25 09:30:00,31.0,31.0,30.64,30.92,620405.0,25.545,25.545,25.2484,25.4791,620405.0
2018-10-25 10:00:00,30.92,31.08,30.9,31.01,434743.0,25.4791,25.6109,25.4626,25.5533,434743.0
2018-10-25 10:30:00,31.01,31.09,30.93,31.03,303823.0,25.5533,25.6192,25.4873,25.5697,303823.0
2018-10-25 11:00:00,31.03,31.37,30.96,31.37,685601.0,25.5697,25.8499,25.5121,25.8499,685601.0
2018-10-25 11:30:00,31.37,31.43,31.21,31.3,506432.0,25.8499,25.8994,25.7181,25.7922,506432.0
2018-10-25 12:00:00,31.3,31.42,31.15,31.19,554738.0,25.7922,25.8911,25.6686,25.7016,554738.0
2018-10-25 12:30:00,31.18,31.32,31.16,31.27,201735.0,25.6933,25.8087,25.6769,25.7675,201735.0
2018-10-25 13:00:00,31.27,31.32,31.13,31.21,148428.0,25.7675,25.8087,25.6521,25.7181,148428.0
2018-10-25 13:30:00,31.21,31.31,31.18,31.25,159731.0,25.7181,25.8005,25.6933,25.751,159731.0
2018-10-25 14:00:00,31.26,31.41,31.18,31.37,207890.0,25.7593,25.8829,25.6933,25.8499,207890.0
2018-10-25 14:30:00,31.37,31.51,31.36,31.44,342395.0,25.8499,25.9653,25.8417,25.9076,342395.0
2018-10-25 15:00:00,31.45,31.54,31.4,31.51,519620.0,25.9158,25.99,25.8746,25.9653,519620.0
2018-10-25 15:30:00,31.51,31.54,31.36,31.45,1962604.0,25.9653,25.99,25.8417,25.9158,1962604.0
2018-10-26 09:30:00,30.71,31.05,30.57,30.93,419217.0,25.306,25.5862,25.1907,25.4873,419217.0
2018-10-26 10:00:00,30.93,30.93,30.52,30.64,439402.0,25.4873,25.4873,25.1495,25.2484,439402.0
2018-10-26 10:30:00,30.62,30.64,30.19,30.22,738736.0,25.2319,25.2484,24.8776,24.9023,738736.0
2018-10-26 11:00:00,30.21,30.78,30.2,30.73,321570.0,24.894,25.3637,24.8858,25.3225,321570.0
2018-10-26 11:30:00,30.74,30.96,30.68,30.88,405824.0,25.3308,25.5121,25.2813,25.4461,405824.0
2018-10-26 12:00:00,30.88,31.04,30.85,31.01,281521.0,25.4461,25.578,25.4214,25.5533,281521.0
2018-10-26 12:30:00,31.01,31.24,30.98,31.15,231540.0,25.5533,25.7428,25.5285,25.6686,231540.0
2018-10-26 13:00:00,31.17,31.27,31.02,31.02,227015.0,25.6851,25.7675,25.5615,25.5615,227015.0
2018-10-26 13:30:00,31.02,31.1,30.87,31.05,250320.0,25.5615,25.6274,25.4379,25.5862,250320.0
2018-10-26 14:00:00,31.05,31.08,30.85,30.92,400626.0,25.5862,25.6109,25.4214,25.4791,400626.0
2018-10-26 14:30:00,30.92,31.0,30.59,30.65,379655.0,25.4791,25.545,25.2072,25.2566,379655.0
2018-10-26 15:00:00,30.65,30.76,30.46,30.69,779872.0,25.2566,25.3473,25.1,25.2896,779872.0
2018-10-26 15:30:00,30.69,30.91,30.55,30.68,1531386.0,25.2896,25.4709,25.1742,25.2813,1531386.0
2018-10-29 09:30:00,31.29,31.48,31.18,31.26,275656.0,25.784,25.9406,25.6933,25.7593,275656.0
2018-10-29 10:00:00,31.27,31.45,31.27,31.43,151120.0,25.7675,25.9158,25.7675,25.8994,151120.0
2018-10-29 10:30:00,31.44,31.49,31.3,31.38,180404.0,25.9076,25.9488,25.7922,25.8582,180404.0
2018-10-29 11:00:00,31.38,31.45,31.23,31.32,297955.0,25.8582,25.9158,25.7345,25.8087,297955.0
2018-10-29 11:30:00,31.33,31.39,31.15,31.15,176282.0,25.817,25.8664,25.6686,25.6686,176282.0
2018-10-29 12:00:00,31.15,31.18,30.89,30.96,245805.0,25.6686,25.6933,25.4544,25.5121,245805.0
2018-10-29 12:30:00,30.96,31.1,30.89,30.99,285928.0,25.5121,25.6274,25.4544,25.5368,285928.0
2018-10-29 13:00:00,30.99,31.2,30.98,31.07,245257.0,25.5368,25.7098,25.5285,25.6027,245257.0
2018-10-29 13:30:00,31.07,31.25,31.05,31.16,235868.0,25.6027,25.751,25.5862,25.6769,235868.0
2018-10-29 14:00:00,31.15,31.18,30.82,30.84,460988.0,25.6686,25.6933,25.3967,25.4132,460988.0
2018-10-29 14:30:00,30.84,30.87,30.63,30.68,252542.0,25.4132,25.4379,25.2401,25.2813,252542.0
2018-10-29 15:00:00,30.69,30.7,30.33,30.39,622074.0,25.2896,25.2978,24.9929,25.0424,622074.0
2018-10-29 15:30:00,30.38,30.65,30.15,30.6,1518148.0,25.0341,25.2566,24.8446,25.2154,1518148.0
2018-10-30 09:30:00,30.62,31.14,30.42,31.11,520760.0,25.2319,25.6604,25.0671,25.6357,520760.0
2018-10-30 10:00:00,31.11,31.14,30.92,30.97,442860.0,25.6357,25.6604,25.4791,25.5203,442860.0
2018-10-30 10:30:00,30.98,31.04,30.75,30.83,289633.0,25.5285,25.578,25.339,25.4049,289633.0
2018-10-30 11:00:00,30.83,31.01,30.77,30.97,345501.0,25.4049,25.5533,25.3555,25.5203,345501.0
2018-10-30 11:30:00,30.98,31.21,30.95,31.04,644518.0,25.5285,25.7181,25.5038,25.578,644518.0
2018-10-30 12:00:00,31.04,31.1,30.97,31.0,330913.0,25.578,25.6274,25.5203,25.545,330913.0
2018-10-30 12:30:00,31.0,31.0,30.72,30.75,221293.0,25.545,25.545,25.3143,25.339,221293.0
2018-10-30 13:00:00,30.75,30.82,30.62,30.74,343916.0,25.339,25.3967,25.2319,25.3308,343916.0
2018-10-30 13:30:00,30.73,30.95,30.64,30.93,196671.0,25.3225,25.5038,25.2484,25.4873,196671.0
2018-10-30 14:00:00,30.93,31.01,30.81,30.94,240104.0,25.4873,25.5533,25.3885,25.4956,240104.0
2018-10-30 14:30:00,30.93,31.16,30.87,31.12,417981.0,25.4873,25.6769,25.4379,25.6439,417981.0
2018-10-30 15:00:00,31.12,31.23,30.99,31.17,566110.0,25.6439,25.7345,25.5368,25.6851,566110.0
2018-10-30 15:30:00,31.18,31.31,31.11,31.23,1049545.0,25.6933,25.8005,25.6357,25.7345,1049545.0
2018-10-31 09:30:00,31.75,32.16,31.63,32.08,680170.0,26.163,26.5009,26.0642,26.435,680170.0
2018-10-31 10:00:00,32.08,32.47,32.01,32.41,516635.0,26.435,26.7563,26.3773,26.7069,516635.0
2018-10-31 10:30:00,32.42,32.48,32.09,32.09,538322.0,26.7151,26.7646,26.4432,26.4432,538322.0
2018-10-31 11:00:00,32.09,32.19,31.95,32.18,301727.0,26.4432,26.5256,26.3279,26.5174,301727.0
2018-10-31 11:30:00,32.18,32.21,31.88,31.95,268480.0,26.5174,26.5421,26.2702,26.3279,268480.0
2018-10-31 12:00:00,31.95,32.02,31.85,31.95,249943.0,26.3279,26.3855,26.2454,26.3279,249943.0
2018-10-31 12:30:00,31.94,32.16,31.91,32.12,169185.0,26.3196,26.5009,26.2949,26.4679,169185.0
2018-10-31 13:00:00,32.12,32.25,32.08,32.11,187658.0,26.4679,26.5751,26.435,26.4597,187658.0
2018-10-31 13:30:00,32.12,32.22,32.07,32.15,142284.0,26.4679,26.5503,26.4267,26.4927,142284.0
2018-10-31 14:00:00,32.16,32.32,32.09,32.25,453733.0,26.5009,26.6327,26.4432,26.5751,453733.0
2018-10-31 14:30:00,32.25,32.3,32.18,32.26,185043.0,26.5751,26.6163,26.5174,26.5833,185043.0
2018-10-31 15:00:00,32.26,32.36,32.19,32.27,348757.0,26.5833,26.6657,26.5256,26.5915,348757.0
2018-10-31 15:30:00,32.26,32.27,31.94,31.96,1210584.0,26.5833,26.5915,26.3196,26.3361,1210584.0
2018-11-01 09:30:00,32.22,32.48,32.15,32.42,519254.0,26.5503,26.7646,26.4927,26.7151,519254.0
2018-11-01 10:00:00,32.42,32.57,32.3,32.55,344535.0,26.7151,26.8388,26.6163,26.8223,344535.0
2018-11-01 10:30:00,32.55,32.8,32.54,32.79,301072.0,26.8223,27.0283,26.814,27.02,301072.0
2018-11-01 11:00:00,32.79,32.99,32.7,32.98,427680.0,27.02,27.1848,26.9459,27.1766,427680.0
2018-11-01 11:30:00,32.98,33.03,32.84,32.84,353812.0,27.1766,27.2178,27.0612,27.0612,353812.0
2018-11-01 12:00:00,32.84,32.92,32.81,32.88,269006.0,27.0612,27.1272,27.0365,27.0942,269006.0
2018-11-01 12:30:00,32.88,32.95,32.83,32.95,185947.0,27.0942,27.1519,27.053,27.1519,185947.0
2018-11-01 13:00:00,32.94,32.99,32.91,32.98,193848.0,27.1436,27.1848,27.1189,27.1766,193848.0
2018-11-01 13:30:00,32.98,33.04,32.96,33.02,340812.0,27.1766,27.226,27.1601,27.2096,340812.0
2018-11-01 14:00:00,33.02,33.08,32.96,33.04,255804.0,27.2096,27.259,27.1601,27.226,255804.0
2018-11-01 14:30:00,33.05,33.08,32.98,33.08,230065.0,27.2343,27.259,27.1766,27.259,230065.0
2018-11-01 15:00:00,33.08,33.2,33.02,33.19,329200.0,27.259,27.3579,27.2096,27.3497,329200.0
2018-11-01 15:30:00,33.2,33.2,33.09,33.11,1259084.0,27.3579,27.3579,27.2672,27.2837,1259084.0
2018-11-02 09:30:00,33.26,33.36,33.1,33.23,609229.0,27.4073,27.4897,27.2755,27.3826,609229.0
2018-11-02 10:00:00,33.22,33.23,32.9,32.91,480417.0,27.3744,27.3826,27.1107,27.1189,480417.0
2018-11-02 10:30:00,32.9,33.21,32.82,33.15,434922.0,27.1107,27.3661,27.0448,27.3167,434922.0
2018-11-02 11:00:00,33.15,33.26,32.9,32.99,384629.0,27.3167,27.4073,27.1107,27.1848,384629.0
2018-11-02 11:30:00,32.99,33.05,32.82,32.96,229257.0,27.1848,27.2343,27.0448,27.1601,229257.0
2018-11-02 12:00:00,32.95,33.0,32.86,32.99,178117.0,27.1519,27.1931,27.0777,27.1848,178117.0
2018-11-02 12:30:00,32.99,33.0,32.69,32.79,182778.0,27.1848,27.1931,26.9376,27.02,182778.0
2018-11-02 13:00:00,32.79,32.94,32.72,32.88,164700.0,27.02,27.1436,26.9624,27.0942,164700.0
2018-11-02 13:30:00,32.87,32.94,32.82,32.87,134585.0,27.086,27.1436,27.0448,27.086,134585.0
2018-11-02 14:00:00,32.87,33.07,32.72,33.03,201560.0,27.086,27.2508,26.9624,27.2178,201560.0
2018-11-02 14:30:00,33.02,33.03,32.89,32.95,251606.0,27.2096,27.2178,27.1024,27.1519,251606.0
2018-11-02 15:00:00,32.96,33.09,32.85,33.03,243327.0,27.1601,27.2672,27.0695,27.2178,243327.0
2018-11-02 15:30:00,33.03,33.03,32.88,32.91,712204.0,27.2178,27.2178,27.0942,27.1189,712204.0
2018-11-05 09:30:00,32.99,32.99,32.65,32.79,225666.0,27.1848,27.1848,26.9047,27.02,225666.0
2018-11-05 10:00:00,32.78,32.82,32.64,32.69,173163.0,27.0118,27.0448,26.8964,26.9376,173163.0
2018-11-05 10:30:00,32.69,32.92,32.69,32.91,150545.0,26.9376,27.1272,26.9376,27.1189,150545.0
2018-11-05 11:00:00,32.9,32.93,32.8,32.84,140744.0,27.1107,27.1354,27.0283,27.0612,140744.0
2018-11-05 11:30:00,32.84,32.94,32.8,32.93,133272.0,27.0612,27.1436,27.0283,27.1354,133272.0
2018-11-05 12:00:00,32.93,32.95,32.82,32.88,108327.0,27.1354,27.1519,27.0448,27.0942,108327.0
2018-11-05 12:30:00,32.89,32.9,32.82,32.87,97890.0,27.1024,27.1107,27.0448,27.086,97890.0
2018-11-05 13:00:00,32.88,32.89,32.84,32.84,139231.0,27.0942,27.1024,27.0612,27.0612,139231.0
2018-11-05 13:30:00,32.84,32.96,32.82,32.94,108384.0,27.0612,27.1601,27.0448,27.1436,108384.0
2018-11-05 14:00:00,32.94,33.12,32.91,33.11,148145.0,27.1436,27.292,27.1189,27.2837,148145.0
2018-11-05 14:30:00,33.11,33.19,33.04,33.13,130781.0,27.2837,27.3497,27.226,27.3002,130781.0
2018-11-05 15:00:00,33.13,33.21,33.0,33.06,225844.0,27.3002,27.3661,27.1931,27.2425,225844.0
2018-11-05 15:30:00,33.06,33.1,33.0,33.07,578672.0,27.2425,27.2755,27.1931,27.2508,578672.0
2018-11-06 09:30:00,33.08,33.29,33.05,33.26,141476.0,27.259,27.4321,27.2343,27.4073,141476.0
2018-11-06 10:00:00,33.25,33.35,33.11,33.29,142214.0,27.3991,27.4815,27.2837,27.4321,142214.0
2018-11-06 10:30:00,33.29,33.36,33.23,33.32,150318.0,27.4321,27.4897,27.3826,27.4568,150318.0
2018-11-06 11:00:00,33.33,33.43,33.24,33.35,176505.0,27.465,27.5474,27.3909,27.4815,176505.0
2018-11-06 11:30:00,33.34,33.41,33.28,33.39,86408.0,27.4733,27.5309,27.4238,27.5145,86408.0
2018-11-06 12:00:00,33.39,33.52,33.34,33.52,218575.0,27.5145,27.6216,27.4733,27.6216,218575.0
2018-11-06 12:30:00,33.51,33.61,33.38,33.42,275640.0,27.6133,27.6957,27.5062,27.5392,275640.0
2018-11-06 13:00:00,33.41,33.51,33.33,33.33,227888.0,27.5309,27.6133,27.465,27.465,227888.0
2018-11-06 13:30:00,33.33,33.37,33.28,33.36,111747.0,27.465,27.498,27.4238,27.4897,111747.0
2018-11-06 14:00:00,33.36,33.36,33.13,33.15,136095.0,27.4897,27.4897,27.3002,27.3167,136095.0
2018-11-06 14:30:00,33.15,33.21,33.11,33.16,148547.0,27.3167,27.3661,27.2837,27.3249,148547.0
2018-11-06 15:00:00,33.17,33.31,33.13,33.26,172513.0,27.3332,27.4485,27.3002,27.4073,172513.0
2018-11-06 15:30:00,33.26,33.39,33.22,33.37,511882.0,27.4073,27.5145,27.3744,27.498,511882.0
2018-11-07 09:30:00,33.66,33.77,33.54,33.58,452153.0,27.7369,27.8276,27.6381,27.671,452153.0
2018-11-07 10:00:00,33.57,33.76,33.48,33.72,153278.0,27.6628,27.8194,27.5886,27.7864,153278.0
2018-11-07 10:30:00,33.73,33.89,33.72,33.87,178745.0,27.7946,27.9265,27.7864,27.91,178745.0
2018-11-07 11:00:00,33.87,33.96,33.83,33.92,147069.0,27.91,27.9842,27.877,27.9512,147069.0
2018-11-07 11:30:00,33.93,33.96,33.82,33.94,162824.0,27.9594,27.9842,27.8688,27.9677,162824.0
2018-11-07 12:00:00,33.94,33.96,33.86,33.89,89956.0,27.9677,27.9842,27.9018,27.9265,89956.0
2018-11-07 12:30:00,33.89,33.92,33.8,33.87,109251.0,27.9265,27.9512,27.8523,27.91,109251.0
2018-11-07 13:00:00,33.87,33.91,33.82,33.84,105134.0,27.91,27.943,27.8688,27.8853,105134.0
2018-11-07 13:30:00,33.84,33.84,33.67,33.7,120721.0,27.8853,27.8853,27.7452,27.7699,120721.0
2018-11-07 14:00:00,33.7,33.85,33.7,33.81,169263.0,27.7699,27.8935,27.7699,27.8606,169263.0
2018-11-07 14:30:00,33.82,33.89,33.8,33.84,158188.0,27.8688,27.9265,27.8523,27.8853,158188.0
2018-11-07 15:00:00,33.84,33.9,33.83,33.89,308827.0,27.8853,27.9347,27.877,27.9265,308827.0
2018-11-07 15:30:00,33.89,34.02,33.88,34.01,563335.0,27.9265,28.0336,27.9182,28.0254,563335.0
2018-11-08 09:30:00,33.73,34.02,33.61,33.95,466873.0,27.7946,28.0336,27.6957,27.9759,466873.0
2018-11-08 10:00:00,33.95,34.02,33.8,33.88,162349.0,27.9759,28.0336,27.8523,27.9182,162349.0
2018-11-08 10:30:00,33.88,33.97,33.83,33.92,164318.0,27.9182,27.9924,27.877,27.9512,164318.0
2018-11-08 11:00:00,33.93,34.01,33.91,34.0,173295.0,27.9594,28.0254,27.943,28.0171,173295.0
2018-11-08 11:30:00,34.0,34.02,33.91,33.97,237570.0,28.0171,28.0336,27.943,27.9924,237570.0
2018-11-08 12:00:00,33.97,34.01,33.91,33.98,83019.0,27.9924,28.0254,27.943,28.0006,83019.0
2018-11-08 12:30:00,33.97,34.0,33.94,33.95,62902.0,27.9924,28.0171,27.9677,27.9759,62902.0
2018-11-08 13:00:00,33.95,33.99,33.9,33.91,70960.0,27.9759,28.0089,27.9347,27.943,70960.0
2018-11-08 13:30:00,33.91,34.01,33.89,34.0,110522.0,27.943,28.0254,27.9265,28.0171,110522.0
2018-11-08 14:00:00,33.99,34.06,33.92,33.94,183537.0,28.0089,28.0666,27.9512,27.9677,183537.0
2018-11-08 14:30:00,33.93,34.0,33.88,33.98,165369.0,27.9594,28.0171,27.9182,28.0006,165369.0
2018-11-08 15:00:00,33.98,34.07,33.92,33.98,200281.0,28.0006,28.0748,27.9512,28.0006,200281.0
2018-11-08 15:30:00,33.98,34.11,33.96,34.11,556082.0,28.0006,28.1078,27.9842,28.1078,556082.0
2018-11-09 09:30:00,33.8,33.92,33.62,33.72,737963.0,27.8523,27.9512,27.704,27.7864,737963.0
2018-11-09 10:00:00,33.72,33.82,33.61,33.76,238503.0,27.7864,27.8688,27.6957,27.8194,238503.0
2018-11-09 10:30:00,33.76,33.81,33.59,33.63,187154.0,27.8194,27.8606,27.6793,27.7122,187154.0
2018-11-09 11:00:00,33.64,33.7,33.53,33.63,259069.0,27.7205,27.7699,27.6298,27.7122,259069.0
2018-11-09 11:30:00,33.63,33.71,33.45,33.48,193295.0,27.7122,27.7781,27.5639,27.5886,193295.0
2018-11-09 12:00:00,33.47,33.57,33.42,33.43,235330.0,27.5804,27.6628,27.5392,27.5474,235330.0
2018-11-09 12:30:00,33.43,33.57,33.41,33.51,184710.0,27.5474,27.6628,27.5309,27.6133,184710.0
2018-11-09 13:00:00,33.51,33.55,33.39,33.44,154555.0,27.6133,27.6463,27.5145,27.5557,154555.0
2018-11-09 13:30:00,33.44,33.44,33.31,33.33,153912.0,27.5557,27.5557,27.4485,27.465,153912.0
2018-11-09 14:00:00,33.34,33.44,33.33,33.37,158141.0,27.4733,27.5557,27.465,27.498,158141.0
2018-11-09 14:30:00,33.36,33.6,33.36,33.53,222782.0,27.4897,27.6875,27.4897,27.6298,222782.0
2018-11-09 15:00:00,33.53,33.69,33.47,33.65,382298.0,27.6298,27.7617,27.5804,27.7287,382298.0
2018-11-09 15:30:00,33.65,33.74,33.56,33.57,633118.0,27.7287,27.8029,27.6545,27.6628,633118.0
2018-11-12 09:30:00,33.15,33.2,32.64,32.69,694978.0,27.3167,27.3579,26.8964,26.9376,694978.0
2018-11-12 10:00:00,32.7,32.72,32.55,32.61,445882.0,26.9459,26.9624,26.8223,26.8717,445882.0
2018-11-12 10:30:00,32.61,32.67,32.28,32.29,494170.0,26.8717,26.9212,26.5998,26.608,494170.0
2018-11-12 11:00:00,32.29,32.31,32.06,32.11,519235.0,26.608,26.6245,26.4185,26.4597,519235.0
2018-11-12 11:30:00,32.11,32.27,32.08,32.27,237940.0,26.4597,26.5915,26.435,26.5915,237940.0
2018-11-12 12:00:00,32.27,32.37,32.22,32.22,296805.0,26.5915,26.6739,26.5503,26.5503,296805.0
2018-11-12 12:30:00,32.22,32.27,32.16,32.16,198452.0,26.5503,26.5915,26.5009,26.5009,198452.0
2018-11-12 13:00:00,32.17,32.19,32.04,32.11,249390.0,26.5091,26.5256,26.402,26.4597,249390.0
2018-11-12 13:30:00,32.11,32.25,32.03,32.18,184435.0,26.4597,26.5751,26.3938,26.5174,184435.0
2018-11-12 14:00:00,32.19,32.31,32.17,32.17,248460.0,26.5256,26.6245,26.5091,26.5091,248460.0
2018-11-12 14:30:00,32.18,32.25,32.05,32.05,318414.0,26.5174,26.5751,26.4103,26.4103,318414.0
2018-11-12 15:00:00,32.05,32.08,31.9,31.96,506874.0,26.4103,26.435,26.2866,26.3361,506874.0
2018-11-12 15:30:00,31.96,31.97,31.67,31.72,1660423.0,26.3361,26.3443,26.0971,26.1383,1660423.0
2018-11-13 09:30:00,32.02,32.74,31.98,32.06,1128484.0,26.3855,26.9788,26.3526,26.4185,1128484.0
2018-11-13 10:00:00,32.06,32.22,31.96,31.96,596502.0,26.4185,26.5503,26.3361,26.3361,596502.0
2018-11-13 10:30:00,31.95,32.18,31.93,32.15,687006.0,26.3279,26.5174,26.3114,26.4927,687006.0
2018-11-13 11:00:00,32.16,32.51,32.14,32.37,629185.0,26.5009,26.7893,26.4844,26.6739,629185.0
2018-11-13 11:30:00,32.37,32.38,32.23,32.3,159816.0,26.6739,26.6822,26.5586,26.6163,159816.0
2018-11-13 12:00:00,32.31,32.4,32.23,32.36,117676.0,26.6245,26.6987,26.5586,26.6657,117676.0
2018-11-13 12:30:00,32.36,32.36,32.11,32.14,179185.0,26.6657,26.6657,26.4597,26.4844,179185.0
2018-11-13 13:00:00,32.14,32.23,32.1,32.21,122491.0,26.4844,26.5586,26.4515,26.5421,122491.0
2018-11-13 13:30:00,32.21,32.3,32.17,32.17,126877.0,26.5421,26.6163,26.5091,26.5091,126877.0
2018-11-13 14:00:00,32.17,32.2,31.88,32.02,133491.0,26.5091,26.5339,26.2702,26.3855,133491.0
2018-11-13 14:30:00,32.03,32.12,31.91,32.04,162384.0,26.3938,26.4679,26.2949,26.402,162384.0
2018-11-13 15:00:00,32.05,32.18,31.96,32.03,208262.0,26.4103,26.5174,26.3361,26.3938,208262.0
2018-11-13 15:30:00,32.03,32.11,31.89,32.02,896270.0,26.3938,26.4597,26.2784,26.3855,896270.0
2018-11-14 09:30:00,32.27,32.72,32.26,32.56,344966.0,26.5915,26.9624,26.5833,26.8305,344966.0
2018-11-14 10:00:00,32.55,32.58,32.29,32.4,177280.0,26.8223,26.847,26.608,26.6987,177280.0
2018-11-14 10:30:00,32.39,32.48,32.2,32.3,173162.0,26.6904,26.7646,26.5339,26.6163,173162.0
2018-11-14 11:00:00,32.29,32.29,31.99,32.03,286615.0,26.608,26.608,26.3608,26.3938,286615.0
2018-11-14 11:30:00,32.03,32.04,31.85,31.96,283126.0,26.3938,26.402,26.2454,26.3361,283126.0
2018-11-14 12:00:00,31.96,32.0,31.82,31.91,227721.0,26.3361,26.3691,26.2207,26.2949,227721.0
2018-11-14 12:30:00,31.91,31.91,31.7,31.74,413504.0,26.2949,26.2949,26.1218,26.1548,413504.0
2018-11-14 13:00:00,31.74,31.81,31.67,31.73,463109.0,26.1548,26.2125,26.0971,26.1466,463109.0
2018-11-14 13:30:00,31.72,31.76,31.59,31.72,272210.0,26.1383,26.1713,26.0312,26.1383,272210.0
2018-11-14 14:00:00,31.71,31.83,31.53,31.73,427798.0,26.1301,26.229,25.9818,26.1466,427798.0
2018-11-14 14:30:00,31.72,31.91,31.66,31.89,457145.0,26.1383,26.2949,26.0889,26.2784,457145.0
2018-11-14 15:00:00,31.9,31.98,31.84,31.9,491404.0,26.2866,26.3526,26.2372,26.2866,491404.0
2018-11-14 15:30:00,31.9,31.91,31.52,31.59,1777910.0,26.2866,26.2949,25.9735,26.0312,1777910.0
2018-11-15 09:30:00,31.19,31.6,31.19,31.39,655032.0,25.8459,26.1857,25.8459,26.0117,655032.0
2018-11-15 10:00:00,31.37,31.48,31.27,31.34,287073.0,25.9951,26.0862,25.9122,25.9702,287073.0
2018-11-15 10:30:00,31.32,31.62,31.17,31.58,337066.0,25.9537,26.2023,25.8294,26.1691,337066.0
2018-11-15 11:00:00,31.59,31.93,31.56,31.85,260399.0,26.1774,26.4591,26.1525,26.3928,260399.0
2018-11-15 11:30:00,31.86,31.96,31.83,31.89,210433.0,26.4011,26.484,26.3763,26.426,210433.0
2018-11-15 12:00:00,31.89,32.01,31.77,31.81,196870.0,26.426,26.5254,26.3266,26.3597,196870.0
2018-11-15 12:30:00,31.81,31.88,31.67,31.69,152319.0,26.3597,26.4177,26.2437,26.2603,152319.0
2018-11-15 13:00:00,31.69,32.04,31.61,32.02,258225.0,26.2603,26.5503,26.194,26.5337,258225.0
2018-11-15 13:30:00,32.03,32.15,31.98,32.13,232195.0,26.542,26.6414,26.5006,26.6249,232195.0
2018-11-15 14:00:00,32.13,32.24,32.02,32.23,195059.0,26.6249,26.716,26.5337,26.7077,195059.0
2018-11-15 14:30:00,32.23,32.3,32.09,32.13,341685.0,26.7077,26.7657,26.5917,26.6249,341685.0
2018-11-15 15:00:00,32.13,32.19,31.91,31.98,574912.0,26.6249,26.6746,26.4426,26.5006,574912.0
2018-11-15 15:30:00,31.98,32.07,31.95,32.06,1200994.0,26.5006,26.5752,26.4757,26.5669,1200994.0
2018-11-16 09:30:00,31.75,32.01,31.67,31.98,606572.0,26.31,26.5254,26.2437,26.5006,606572.0
2018-11-16 10:00:00,31.97,32.0,31.83,31.92,308795.0,26.4923,26.5171,26.3763,26.4509,308795.0
2018-11-16 10:30:00,31.92,32.07,31.9,31.95,330391.0,26.4509,26.5752,26.4343,26.4757,330391.0
2018-11-16 11:00:00,31.96,31.97,31.84,31.92,200617.0,26.484,26.4923,26.3846,26.4509,200617.0
2018-11-16 11:30:00,31.92,31.95,31.85,31.86,172414.0,26.4509,26.4757,26.3928,26.4011,172414.0
2018-11-16 12:00:00,31.87,31.98,31.74,31.91,651455.0,26.4094,26.5006,26.3017,26.4426,651455.0
2018-11-16 12:30:00,31.91,32.37,31.89,32.2,535099.0,26.4426,26.8238,26.426,26.6829,535099.0
2018-11-16 13:00:00,32.2,32.2,31.95,32.0,286203.0,26.6829,26.6829,26.4757,26.5171,286203.0
2018-11-16 13:30:00,32.0,32.02,31.91,32.0,180519.0,26.5171,26.5337,26.4426,26.5171,180519.0
2018-11-16 14:00:00,31.99,32.07,31.96,32.03,295246.0,26.5089,26.5752,26.484,26.542,295246.0
2018-11-16 14:30:00,32.04,32.12,32.03,32.11,298487.0,26.5503,26.6166,26.542,26.6083,298487.0
2018-11-16 15:00:00,32.1,32.19,32.08,32.14,455752.0,26.6,26.6746,26.5834,26.6332,455752.0
2018-11-16 15:30:00,32.13,32.15,31.99,32.04,1087652.0,26.6249,26.6414,26.5089,26.5503,1087652.0
2018-11-19 09:30:00,31.9,31.97,31.58,31.78,375490.0,26.4343,26.4923,26.1691,26.3348,375490.0
2018-11-19 10:00:00,31.76,31.76,31.28,31.36,292148.0,26.3183,26.3183,25.9205,25.9868,292148.0
2018-11-19 10:30:00,31.38,31.62,31.27,31.58,220329.0,26.0034,26.2023,25.9122,26.1691,220329.0
2018-11-19 11:00:00,31.57,31.62,31.4,31.46,377210.0,26.1608,26.2023,26.02,26.0697,377210.0
2018-11-19 11:30:00,31.45,31.47,31.22,31.31,251185.0,26.0614,26.078,25.8708,25.9454,251185.0
2018-11-19 12:00:00,31.31,31.34,31.21,31.3,169674.0,25.9454,25.9702,25.8625,25.9371,169674.0
2018-11-19 12:30:00,31.29,31.39,31.22,31.35,219920.0,25.9288,26.0117,25.8708,25.9785,219920.0
2018-11-19 13:00:00,31.34,31.39,31.2,31.21,197710.0,25.9702,26.0117,25.8542,25.8625,197710.0
2018-11-19 13:30:00,31.2,31.3,31.14,31.19,196027.0,25.8542,25.9371,25.8045,25.8459,196027.0
2018-11-19 14:00:00,31.19,31.22,31.05,31.2,240238.0,25.8459,25.8708,25.7299,25.8542,240238.0
2018-11-19 14:30:00,31.19,31.29,31.13,31.25,280729.0,25.8459,25.9288,25.7962,25.8957,280729.0
2018-11-19 15:00:00,31.25,31.34,31.19,31.27,317013.0,25.8957,25.9702,25.8459,25.9122,317013.0
2018-11-19 15:30:00,31.28,31.29,31.06,31.16,850101.0,25.9205,25.9288,25.7382,25.8211,850101.0
2018-11-20 09:30:00,30.34,30.84,30.27,30.53,591368.0,25.1416,25.5559,25.0836,25.299,591368.0
2018-11-20 10:00:00,30.52,30.83,30.36,30.78,372085.0,25.2907,25.5476,25.1581,25.5062,372085.0
2018-11-20 10:30:00,30.79,31.17,30.75,31.13,279776.0,25.5145,25.8294,25.4813,25.7962,279776.0
2018-11-20 11:00:00,31.13,31.15,30.79,30.8,232952.0,25.7962,25.8128,25.5145,25.5228,232952.0
2018-11-20 11:30:00,30.8,30.96,30.8,30.91,275253.0,25.5228,25.6553,25.5228,25.6139,275253.0
2018-11-20 12:00:00,30.91,31.01,30.79,30.91,162715.0,25.6139,25.6968,25.5145,25.6139,162715.0
2018-11-20 12:30:00,30.91,30.96,30.77,30.79,106110.0,25.6139,25.6553,25.4979,25.5145,106110.0
2018-11-20 13:00:00,30.79,30.86,30.63,30.73,135157.0,25.5145,25.5725,25.3819,25.4647,135157.0
2018-11-20 13:30:00,30.73,30.82,30.68,30.71,130485.0,25.4647,25.5393,25.4233,25.4482,130485.0
2018-11-20 14:00:00,30.71,30.83,30.6,30.73,183371.0,25.4482,25.5476,25.357,25.4647,183371.0
2018-11-20 14:30:00,30.74,30.9,30.71,30.76,178087.0,25.473,25.6056,25.4482,25.4896,178087.0
2018-11-20 15:00:00,30.77,30.85,30.58,30.82,352353.0,25.4979,25.5642,25.3404,25.5393,352353.0
2018-11-20 15:30:00,30.82,30.89,30.76,30.84,882355.0,25.5393,25.5973,25.4896,25.5559,882355.0
2018-11-21 09:30:00,31.3,31.35,31.03,31.22,374450.0,25.9371,25.9785,25.7133,25.8708,374450.0
2018-11-21 10:00:00,31.22,31.28,31.12,31.25,251424.0,25.8708,25.9205,25.7879,25.8957,251424.0
2018-11-21 10:30:00,31.24,31.25,31.09,31.18,319935.0,25.8874,25.8957,25.7631,25.8376,319935.0
2018-11-21 11:00:00,31.17,31.28,31.12,31.19,355415.0,25.8294,25.9205,25.7879,25.8459,355415.0
2018-11-21 11:30:00,31.19,31.25,31.13,31.19,311542.0,25.8459,25.8957,25.7962,25.8459,311542.0
2018-11-21 12:00:00,31.2,31.23,31.14,31.19,119900.0,25.8542,25.8791,25.8045,25.8459,119900.0
2018-11-21 12:30:00,31.19,31.23,31.15,31.19,210586.0,25.8459,25.8791,25.8128,25.8459,210586.0
2018-11-21 13:00:00,31.19,31.21,31.07,31.11,257441.0,25.8459,25.8625,25.7465,25.7796,257441.0
2018-11-21 13:30:00,31.1,31.15,31.07,31.09,175013.0,25.7714,25.8128,25.7465,25.7631,175013.0
2018-11-21 14:00:00,31.09,31.11,31.02,31.09,183261.0,25.7631,25.7796,25.7051,25.7631,183261.0
2018-11-21 14:30:00,31.09,31.11,30.99,31.01,170506.0,25.7631,25.7796,25.6802,25.6968,170506.0
2018-11-21 15:00:00,31.01,31.03,30.9,30.94,326892.0,25.6968,25.7133,25.6056,25.6388,326892.0
2018-11-21 15:30:00,30.94,30.94,30.7,30.72,1534364.0,25.6388,25.6388,25.4399,25.4565,1534364.0
2018-11-23 09:30:00,30.32,31.01,30.27,30.94,331471.0,25.125,25.6968,25.0836,25.6388,331471.0
2018-11-23 10:00:00,30.94,31.08,30.94,31.05,291180.0,25.6388,25.7548,25.6388,25.7299,291180.0
2018-11-23 10:30:00,31.05,31.35,31.04,31.28,420773.0,25.7299,25.9785,25.7216,25.9205,420773.0
2018-11-23 11:00:00,31.3,31.38,31.24,31.27,161496.0,25.9371,26.0034,25.8874,25.9122,161496.0
2018-11-23 11:30:00,31.27,31.48,31.23,31.35,238054.0,25.9122,26.0862,25.8791,25.9785,238054.0
2018-11-23 12:00:00,31.34,31.36,31.22,31.25,147135.0,25.9702,25.9868,25.8708,25.8957,147135.0
2018-11-23 12:30:00,31.25,31.31,31.13,31.17,453974.0,25.8957,25.9454,25.7962,25.8294,453974.0
2018-11-26 09:30:00,31.6,31.65,31.35,31.65,240326.0,26.1857,26.2271,25.9785,26.2271,240326.0
2018-11-26 10:00:00,31.65,31.66,31.49,31.55,289555.0,26.2271,26.2354,26.0945,26.1442,289555.0
2018-11-26 10:30:00,31.55,31.65,31.45,31.64,275689.0,26.1442,26.2271,26.0614,26.2188,275689.0
2018-11-26 11:00:00,31.64,31.64,31.48,31.49,101526.0,26.2188,26.2188,26.0862,26.0945,101526.0
2018-11-26 11:30:00,31.48,31.51,31.34,31.42,168039.0,26.0862,26.1111,25.9702,26.0365,168039.0
2018-11-26 12:00:00,31.43,31.54,31.4,31.42,134442.0,26.0448,26.136,26.02,26.0365,134442.0
2018-11-26 12:30:00,31.42,31.43,31.33,31.43,70679.0,26.0365,26.0448,25.9619,26.0448,70679.0
2018-11-26 13:00:00,31.43,31.47,31.39,31.42,84239.0,26.0448,26.078,26.0117,26.0365,84239.0
2018-11-26 13:30:00,31.43,31.49,31.38,31.48,87306.0,26.0448,26.0945,26.0034,26.0862,87306.0
2018-11-26 14:00:00,31.49,31.56,31.44,31.51,115799.0,26.0945,26.1525,26.0531,26.1111,115799.0
2018-11-26 14:30:00,31.51,31.57,31.46,31.53,126981.0,26.1111,26.1608,26.0697,26.1277,126981.0
2018-11-26 15:00:00,31.53,31.56,31.46,31.49,143547.0,26.1277,26.1525,26.0697,26.0945,143547.0
2018-11-26 15:30:00,31.5,31.58,31.49,31.55,484177.0,26.1028,26.1691,26.0945,26.1442,484177.0
2018-11-27 09:30:00,31.14,31.29,30.93,31.21,284868.0,25.8045,25.9288,25.6305,25.8625,284868.0
2018-11-27 10:00:00,31.21,31.47,31.16,31.4,216807.0,25.8625,26.078,25.8211,26.02,216807.0
2018-11-27 10:30:00,31.4,31.59,31.32,31.56,126550.0,26.02,26.1774,25.9537,26.1525,126550.0
2018-11-27 11:00:00,31.55,31.61,31.43,31.54,310630.0,26.1442,26.194,26.0448,26.136,310630.0
2018-11-27 11:30:00,31.54,31.67,31.49,31.64,117731.0,26.136,26.2437,26.0945,26.2188,117731.0
2018-11-27 12:00:00,31.65,31.67,31.49,31.51,145543.0,26.2271,26.2437,26.0945,26.1111,145543.0
2018-11-27 12:30:00,31.51,31.64,31.48,31.5,169002.0,26.1111,26.2188,26.0862,26.1028,169002.0
2018-11-27 13:00:00,31.51,31.62,31.48,31.58,142972.0,26.1111,26.2023,26.0862,26.1691,142972.0
2018-11-27 13:30:00,31.58,31.62,31.51,31.58,111081.0,26.1691,26.2023,26.1111,26.1691,111081.0
2018-11-27 14:00:00,31.58,31.61,31.54,31.58,115742.0,26.1691,26.194,26.136,26.1691,115742.0
2018-11-27 14:30:00,31.58,31.6,31.51,31.53,117488.0,26.1691,26.1857,26.1111,26.1277,117488.0
2018-11-27 15:00:00,31.52,31.54,31.36,31.45,385035.0,26.1194,26.136,25.9868,26.0614,385035.0
2018-11-27 15:30:00,31.45,31.59,31.38,31.59,1207664.0,26.0614,26.1774,26.0034,26.1774,1207664.0
2018-11-28 09:30:00,31.96,31.96,31.54,31.6,356486.0,26.484,26.484,26.136,26.1857,356486.0
2018-11-28 10:00:00,31.61,31.64,31.45,31.6,213349.0,26.194,26.2188,26.0614,26.1857,213349.0
2018-11-28 10:30:00,31.6,31.62,31.45,31.5,213746.0,26.1857,26.2023,26.0614,26.1028,213746.0
2018-11-28 11:00:00,31.5,31.6,31.46,31.57,130966.0,26.1028,26.1857,26.0697,26.1608,130966.0
2018-11-28 11:30:00,31.57,31.63,31.51,31.59,99541.0,26.1608,26.2105,26.1111,26.1774,99541.0
2018-11-28 12:00:00,31.59,32.09,31.59,32.04,468523.0,26.1774,26.5917,26.1774,26.5503,468523.0
2018-11-28 12:30:00,32.04,32.08,31.97,32.0,189987.0,26.5503,26.5834,26.4923,26.5171,189987.0
2018-11-28 13:00:00,32.01,32.08,31.93,32.04,184826.0,26.5254,26.5834,26.4591,26.5503,184826.0
2018-11-28 13:30:00,32.05,32.07,31.95,32.06,345346.0,26.5586,26.5752,26.4757,26.5669,345346.0
2018-11-28 14:00:00,32.07,32.16,32.07,32.1,170621.0,26.5752,26.6497,26.5752,26.6,170621.0
2018-11-28 14:30:00,32.11,32.16,32.09,32.1,181885.0,26.6083,26.6497,26.5917,26.6,181885.0
2018-11-28 15:00:00,32.09,32.16,32.05,32.15,170881.0,26.5917,26.6497,26.5586,26.6414,170881.0
2018-11-28 15:30:00,32.14,32.26,32.12,32.26,615410.0,26.6332,26.7326,26.6166,26.7326,615410.0
2018-11-29 09:30:00,32.19,32.19,31.98,32.16,205909.0,26.6746,26.6746,26.5006,26.6497,205909.0
2018-11-29 10:00:00,32.16,32.17,31.94,32.12,229594.0,26.6497,26.658,26.4674,26.6166,229594.0
2018-11-29 10:30:00,32.11,32.25,32.0,32.04,196406.0,26.6083,26.7243,26.5171,26.5503,196406.0
2018-11-29 11:00:00,32.03,32.09,31.98,32.06,219019.0,26.542,26.5917,26.5006,26.5669,219019.0
2018-11-29 11:30:00,32.07,32.15,32.01,32.15,251053.0,26.5752,26.6414,26.5254,26.6414,251053.0
2018-11-29 12:00:00,32.14,32.14,32.02,32.05,134703.0,26.6332,26.6332,26.5337,26.5586,134703.0
2018-11-29 12:30:00,32.06,32.11,32.02,32.05,141363.0,26.5669,26.6083,26.5337,26.5586,141363.0
2018-11-29 13:00:00,32.05,32.06,31.95,32.01,109888.0,26.5586,26.5669,26.4757,26.5254,109888.0
2018-11-29 13:30:00,32.01,32.05,31.98,32.02,104154.0,26.5254,26.5586,26.5006,26.5337,104154.0
2018-11-29 14:00:00,32.03,32.08,32.0,32.02,237171.0,26.542,26.5834,26.5171,26.5337,237171.0
2018-11-29 14:30:00,32.01,32.11,31.98,32.09,225355.0,26.5254,26.6083,26.5006,26.5917,225355.0
2018-11-29 15:00:00,32.09,32.14,31.98,32.03,201691.0,26.5917,26.6332,26.5006,26.542,201691.0
2018-11-29 15:30:00,32.03,32.05,31.85,31.87,535540.0,26.542,26.5586,26.3928,26.4094,535540.0
2018-11-30 09:30:00,31.82,32.0,31.79,31.96,195298.0,26.368,26.5171,26.3431,26.484,195298.0
2018-11-30 10:00:00,31.95,32.1,31.9,32.03,140093.0,26.4757,26.6,26.4343,26.542,140093.0
2018-11-30 10:30:00,32.03,32.25,32.02,32.19,276334.0,26.542,26.7243,26.5337,26.6746,276334.0
2018-11-30 11:00:00,32.19,32.2,32.1,32.13,129534.0,26.6746,26.6829,26.6,26.6249,129534.0
2018-11-30 11:30:00,32.13,32.3,32.1,32.29,139800.0,26.6249,26.7657,26.6,26.7575,139800.0
2018-11-30 12:00:00,32.28,32.29,32.09,32.1,128998.0,26.7492,26.7575,26.5917,26.6,128998.0
2018-11-30 12:30:00,32.1,32.19,32.07,32.07,99836.0,26.6,26.6746,26.5752,26.5752,99836.0
2018-11-30 13:00:00,32.08,32.08,31.98,32.05,122475.0,26.5834,26.5834,26.5006,26.5586,122475.0
2018-11-30 13:30:00,32.06,32.28,32.04,32.27,171119.0,26.5669,26.7492,26.5503,26.7409,171119.0
2018-11-30 14:00:00,32.27,32.3,32.23,32.28,145349.0,26.7409,26.7657,26.7077,26.7492,145349.0
2018-11-30 14:30:00,32.29,32.34,32.24,32.3,387817.0,26.7575,26.7989,26.716,26.7657,387817.0
2018-11-30 15:00:00,32.3,32.33,32.26,32.27,275032.0,26.7657,26.7906,26.7326,26.7409,275032.0
2018-11-30 15:30:00,32.26,32.34,32.18,32.23,1311539.0,26.7326,26.7989,26.6663,26.7077,1311539.0
2018-12-03 09:30:00,32.81,33.36,32.81,33.23,443659.0,27.1884,27.6441,27.1884,27.5364,443659.0
2018-12-03 10:00:00,33.23,33.39,33.12,33.38,392543.0,27.5364,27.669,27.4452,27.6607,392543.0
2018-12-03 10:30:00,33.38,33.39,33.18,33.21,488427.0,27.6607,27.669,27.495,27.5198,488427.0
2018-12-03 11:00:00,33.21,33.27,33.12,33.15,265164.0,27.5198,27.5695,27.4452,27.4701,265164.0
2018-12-03 11:30:00,33.16,33.2,32.99,33.05,283567.0,27.4784,27.5115,27.3375,27.3872,283567.0
2018-12-03 12:00:00,33.05,33.19,33.04,33.19,125472.0,27.3872,27.5033,27.379,27.5033,125472.0
2018-12-03 12:30:00,33.19,33.29,33.18,33.25,192981.0,27.5033,27.5861,27.495,27.553,192981.0
2018-12-03 13:00:00,33.25,33.34,33.24,33.31,182348.0,27.553,27.6276,27.5447,27.6027,182348.0
2018-12-03 13:30:00,33.31,33.31,33.22,33.25,196903.0,27.6027,27.6027,27.5281,27.553,196903.0
2018-12-03 14:00:00,33.26,33.34,33.2,33.33,230996.0,27.5613,27.6276,27.5115,27.6193,230996.0
2018-12-03 14:30:00,33.33,33.38,33.28,33.38,263870.0,27.6193,27.6607,27.5778,27.6607,263870.0
2018-12-03 15:00:00,33.37,33.49,33.28,33.45,343921.0,27.6524,27.7519,27.5778,27.7187,343921.0
2018-12-03 15:30:00,33.45,33.48,33.35,33.4,859180.0,27.7187,27.7436,27.6358,27.6773,859180.0
2018-12-04 09:30:00,33.03,33.23,32.84,33.01,419820.0,27.3707,27.5364,27.2132,27.3541,419820.0
2018-12-04 10:00:00,33.02,33.04,32.88,32.95,268197.0,27.3624,27.379,27.2464,27.3044,268197.0
2018-12-04 10:30:00,32.96,33.04,32.9,32.93,161135.0,27.3127,27.379,27.2629,27.2878,161135.0
2018-12-04 11:00:00,32.92,32.98,32.84,32.91,190038.0,27.2795,27.3292,27.2132,27.2712,190038.0
2018-12-04 11:30:00,32.91,32.99,32.89,32.9,193678.0,27.2712,27.3375,27.2547,27.2629,193678.0
2018-12-04 12:00:00,32.9,32.9,32.49,32.49,281837.0,27.2629,27.2629,26.9232,26.9232,281837.0
2018-12-04 12:30:00,32.49,32.54,32.31,32.46,328963.0,26.9232,26.9646,26.774,26.8983,328963.0
2018-12-04 13:00:00,32.45,32.45,32.2,32.27,178274.0,26.89,26.89,26.6829,26.7409,178274.0
2018-12-04 13:30:00,32.26,32.45,32.04,32.41,289153.0,26.7326,26.89,26.5503,26.8569,289153.0
2018-12-04 14:00:00,32.4,32.49,32.29,32.38,256728.0,26.8486,26.9232,26.7575,26.832,256728.0
2018-12-04 14:30:00,32.39,32.61,32.39,32.54,414112.0,26.8403,27.0226,26.8403,26.9646,414112.0
2018-12-04 15:00:00,32.54,32.54,32.22,32.24,693848.0,26.9646,26.9646,26.6995,26.716,693848.0
2018-12-04 15:30:00,32.23,32.32,32.07,32.16,1088796.0,26.7077,26.7823,26.5752,26.6497,1088796.0
2018-12-06 09:30:00,31.49,31.5,31.09,31.13,790312.0,26.0945,26.1028,25.7631,25.7962,790312.0
2018-12-06 10:00:00,31.13,31.29,30.99,31.21,536466.0,25.7962,25.9288,25.6802,25.8625,536466.0
2018-12-06 10:30:00,31.22,31.36,31.01,31.06,494859.0,25.8708,25.9868,25.6968,25.7382,494859.0
2018-12-06 11:00:00,31.05,31.15,30.69,30.69,638719.0,25.7299,25.8128,25.4316,25.4316,638719.0
2018-12-06 11:30:00,30.69,30.97,30.66,30.96,455770.0,25.4316,25.6636,25.4067,25.6553,455770.0
2018-12-06 12:00:00,30.95,31.35,30.89,31.34,370273.0,25.6471,25.9785,25.5973,25.9702,370273.0
2018-12-06 12:30:00,31.34,31.51,31.27,31.42,240415.0,25.9702,26.1111,25.9122,26.0365,240415.0
2018-12-06 13:00:00,31.42,31.43,31.25,31.33,285412.0,26.0365,26.0448,25.8957,25.9619,285412.0
2018-12-06 13:30:00,31.32,31.6,31.23,31.6,228748.0,25.9537,26.1857,25.8791,26.1857,228748.0
2018-12-06 14:00:00,31.59,31.66,31.37,31.6,301118.0,26.1774,26.2354,25.9951,26.1857,301118.0
2018-12-06 14:30:00,31.59,31.73,31.48,31.71,489045.0,26.1774,26.2934,26.0862,26.2768,489045.0
2018-12-06 15:00:00,31.72,31.84,31.64,31.82,459252.0,26.2851,26.3846,26.2188,26.368,459252.0
2018-12-06 15:30:00,31.81,32.28,31.79,32.27,2457375.0,26.3597,26.7492,26.3431,26.7409,2457375.0
2018-12-07 09:30:00,32.25,32.78,32.17,32.43,559776.0,26.7243,27.1635,26.658,26.8735,559776.0
2018-12-07 10:00:00,32.42,32.47,32.12,32.23,278442.0,26.8652,26.9066,26.6166,26.7077,278442.0
2018-12-07 10:30:00,32.23,32.24,32.03,32.23,207357.0,26.7077,26.716,26.542,26.7077,207357.0
2018-12-07 11:00:00,32.23,32.27,31.89,31.96,252495.0,26.7077,26.7409,26.426,26.484,252495.0
2018-12-07 11:30:00,31.96,32.09,31.93,31.93,304110.0,26.484,26.5917,26.4591,26.4591,304110.0
2018-12-07 12:00:00,31.92,31.98,31.8,31.9,199282.0,26.4509,26.5006,26.3514,26.4343,199282.0
2018-12-07 12:30:00,31.88,32.03,31.72,32.02,273595.0,26.4177,26.542,26.2851,26.5337,273595.0
2018-12-07 13:00:00,32.01,32.14,31.86,31.94,508683.0,26.5254,26.6332,26.4011,26.4674,508683.0
2018-12-07 13:30:00,31.93,31.94,31.7,31.72,283546.0,26.4591,26.4674,26.2685,26.2851,283546.0
2018-12-07 14:00:00,31.72,31.73,31.46,31.67,440522.0,26.2851,26.2934,26.0697,26.2437,440522.0
2018-12-07 14:30:00,31.68,31.7,31.31,31.37,309356.0,26.252,26.2685,25.9454,25.9951,309356.0
2018-12-07 15:00:00,31.36,31.43,31.27,31.37,627423.0,25.9868,26.0448,25.9122,25.9951,627423.0
2018-12-07 15:30:00,31.38,31.61,31.33,31.42,1186790.0,26.0034,26.194,25.9619,26.0365,1186790.0
2018-12-10 09:30:00,31.32,31.59,31.22,31.37,631414.0,25.9537,26.1774,25.8708,25.9951,631414.0
2018-12-10 10:00:00,31.37,31.55,31.29,31.36,480042.0,25.9951,26.1442,25.9288,25.9868,480042.0
2018-12-10 10:30:00,31.35,31.38,31.1,31.15,409951.0,25.9785,26.0034,25.7714,25.8128,409951.0
2018-12-10 11:00:00,31.15,31.16,30.87,31.03,300114.0,25.8128,25.8211,25.5808,25.7133,300114.0
2018-12-10 11:30:00,31.03,31.21,30.97,31.14,420209.0,25.7133,25.8625,25.6636,25.8045,420209.0
2018-12-10 12:00:00,31.13,31.24,31.03,31.1,379280.0,25.7962,25.8874,25.7133,25.7714,379280.0
2018-12-10 12:30:00,31.1,31.55,31.1,31.49,254338.0,25.7714,26.1442,25.7714,26.0945,254338.0
2018-12-10 13:00:00,31.49,31.59,31.42,31.44,182320.0,26.0945,26.1774,26.0365,26.0531,182320.0
2018-12-10 13:30:00,31.44,31.67,31.43,31.58,132948.0,26.0531,26.2437,26.0448,26.1691,132948.0
2018-12-10 14:00:00,31.59,31.65,31.48,31.59,147559.0,26.1774,26.2271,26.0862,26.1774,147559.0
2018-12-10 14:30:00,31.59,31.73,31.53,31.57,174322.0,26.1774,26.2934,26.1277,26.1608,174322.0
2018-12-10 15:00:00,31.56,31.67,31.51,31.67,234724.0,26.1525,26.2437,26.1111,26.2437,234724.0
2018-12-10 15:30:00,31.67,31.86,31.67,31.75,764663.0,26.2437,26.4011,26.2437,26.31,764663.0
2018-12-11 09:30:00,32.3,32.39,32.1,32.22,433103.0,26.7657,26.8403,26.6,26.6995,433103.0
2018-12-11 10:00:00,32.22,32.46,32.21,32.41,297275.0,26.6995,26.8983,26.6912,26.8569,297275.0
2018-12-11 10:30:00,32.41,32.44,32.14,32.19,213081.0,26.8569,26.8818,26.6332,26.6746,213081.0
2018-12-11 11:00:00,32.19,32.25,32.0,32.07,240683.0,26.6746,26.7243,26.5171,26.5752,240683.0
2018-12-11 11:30:00,32.07,32.08,31.94,32.03,184740.0,26.5752,26.5834,26.4674,26.542,184740.0
2018-12-11 12:00:00,32.04,32.05,31.72,31.84,417093.0,26.5503,26.5586,26.2851,26.3846,417093.0
2018-12-11 12:30:00,31.83,31.94,31.74,31.92,329599.0,26.3763,26.4674,26.3017,26.4509,329599.0
2018-12-11 13:00:00,31.92,31.95,31.81,31.83,181797.0,26.4509,26.4757,26.3597,26.3763,181797.0
2018-12-11 13:30:00,31.82,31.82,31.57,31.61,192645.0,26.368,26.368,26.1608,26.194,192645.0
2018-12-11 14:00:00,31.61,31.82,31.56,31.8,272151.0,26.194,26.368,26.1525,26.3514,272151.0
2018-12-11 14:30:00,31.8,31.96,31.78,31.85,230487.0,26.3514,26.484,26.3348,26.3928,230487.0
2018-12-11 15:00:00,31.86,32.03,31.76,31.88,261272.0,26.4011,26.542,26.3183,26.4177,261272.0
2018-12-11 15:30:00,31.88,32.0,31.56,31.59,911912.0,26.4177,26.5171,26.1525,26.1774,911912.0
2018-12-12 09:30:00,32.22,32.26,32.05,32.13,275071.0,26.6995,26.7326,26.5586,26.6249,275071.0
2018-12-12 10:00:00,32.13,32.28,32.08,32.21,248561.0,26.6249,26.7492,26.5834,26.6912,248561.0
2018-12-12 10:30:00,32.21,32.46,32.18,32.41,176006.0,26.6912,26.8983,26.6663,26.8569,176006.0
2018-12-12 11:00:00,32.41,32.52,32.34,32.37,332226.0,26.8569,26.9481,26.7989,26.8238,332226.0
2018-12-12 11:30:00,32.37,32.44,32.31,32.41,195190.0,26.8238,26.8818,26.774,26.8569,195190.0
2018-12-12 12:00:00,32.42,32.47,32.35,32.41,209470.0,26.8652,26.9066,26.8072,26.8569,209470.0
2018-12-12 12:30:00,32.42,32.44,32.33,32.4,156065.0,26.8652,26.8818,26.7906,26.8486,156065.0
2018-12-12 13:00:00,32.41,32.58,32.37,32.58,362852.0,26.8569,26.9978,26.8238,26.9978,362852.0
2018-12-12 13:30:00,32.58,32.58,32.41,32.47,131416.0,26.9978,26.9978,26.8569,26.9066,131416.0
2018-12-12 14:00:00,32.47,32.48,32.18,32.2,297450.0,26.9066,26.9149,26.6663,26.6829,297450.0
2018-12-12 14:30:00,32.2,32.26,32.09,32.25,270496.0,26.6829,26.7326,26.5917,26.7243,270496.0
2018-12-12 15:00:00,32.24,32.31,32.16,32.17,269230.0,26.716,26.774,26.6497,26.658,269230.0
2018-12-12 15:30:00,32.18,32.26,31.96,31.98,636626.0,26.6663,26.7326,26.484,26.5006,636626.0
2018-12-13 09:30:00,32.17,32.36,31.83,31.86,411815.0,26.658,26.8155,26.3763,26.4011,411815.0
2018-12-13 10:00:00,31.87,32.11,31.84,32.04,404376.0,26.4094,26.6083,26.3846,26.5503,404376.0
2018-12-13 10:30:00,32.04,32.11,31.84,31.99,239212.0,26.5503,26.6083,26.3846,26.5089,239212.0
2018-12-13 11:00:00,32.0,32.08,31.9,32.06,303059.0,26.5171,26.5834,26.4343,26.5669,303059.0
2018-12-13 11:30:00,32.05,32.17,31.94,31.95,249634.0,26.5586,26.658,26.4674,26.4757,249634.0
2018-12-13 12:00:00,31.94,31.95,31.75,31.77,183591.0,26.4674,26.4757,26.31,26.3266,183591.0
2018-12-13 12:30:00,31.78,31.9,31.74,31.85,184042.0,26.3348,26.4343,26.3017,26.3928,184042.0
2018-12-13 13:00:00,31.84,31.88,31.71,31.85,135249.0,26.3846,26.4177,26.2768,26.3928,135249.0
2018-12-13 13:30:00,31.86,32.01,31.83,31.85,117763.0,26.4011,26.5254,26.3763,26.3928,117763.0
2018-12-13 14:00:00,31.85,31.87,31.7,31.78,127997.0,26.3928,26.4094,26.2685,26.3348,127997.0
2018-12-13 14:30:00,31.78,31.8,31.67,31.77,150766.0,26.3348,26.3514,26.2437,26.3266,150766.0
2018-12-13 15:00:00,31.77,31.86,31.7,31.81,200201.0,26.3266,26.4011,26.2685,26.3597,200201.0
2018-12-13 15:30:00,31.81,31.98,31.77,31.97,895444.0,26.3597,26.5006,26.3266,26.4923,895444.0
2018-12-14 09:30:00,31.55,31.84,31.48,31.81,292004.0,26.1442,26.3846,26.0862,26.3597,292004.0
2018-12-14 10:00:00,31.81,32.02,31.8,31.85,188087.0,26.3597,26.5337,26.3514,26.3928,188087.0
2018-12-14 10:30:00,31.85,32.0,31.77,31.87,169575.0,26.3928,26.5171,26.3266,26.4094,169575.0
2018-12-14 11:00:00,31.86,31.96,31.71,31.74,257663.0,26.4011,26.484,26.2768,26.3017,257663.0
2018-12-14 11:30:00,31.73,31.82,31.53,31.55,167115.0,26.2934,26.368,26.1277,26.1442,167115.0
2018-12-14 12:00:00,31.56,31.64,31.54,31.62,125238.0,26.1525,26.2188,26.136,26.2023,125238.0
2018-12-14 12:30:00,31.62,31.68,31.54,31.55,83169.0,26.2023,26.252,26.136,26.1442,83169.0
2018-12-14 13:00:00,31.56,31.63,31.49,31.59,113738.0,26.1525,26.2105,26.0945,26.1774,113738.0
2018-12-14 13:30:00,31.58,31.61,31.49,31.5,150172.0,26.1691,26.194,26.0945,26.1028,150172.0
2018-12-14 14:00:00,31.49,31.56,31.45,31.52,196512.0,26.0945,26.1525,26.0614,26.1194,196512.0
2018-12-14 14:30:00,31.52,31.52,31.37,31.48,153018.0,26.1194,26.1194,25.9951,26.0862,153018.0
2018-12-14 15:00:00,31.48,31.59,31.45,31.49,185220.0,26.0862,26.1774,26.0614,26.0945,185220.0
2018-12-14 15:30:00,31.49,31.51,31.34,31.43,446034.0,26.0945,26.1111,25.9702,26.0448,446034.0
2018-12-17 09:30:00,31.39,31.39,30.94,31.16,344233.0,26.0117,26.0117,25.6388,25.8211,344233.0
2018-12-17 10:00:00,31.16,31.34,31.14,31.31,476592.0,25.8211,25.9702,25.8045,25.9454,476592.0
2018-12-17 10:30:00,31.32,31.61,31.29,31.58,209915.0,25.9537,26.194,25.9288,26.1691,209915.0
2018-12-17 11:00:00,31.58,31.73,31.55,31.67,165832.0,26.1691,26.2934,26.1442,26.2437,165832.0
2018-12-17 11:30:00,31.67,31.76,31.59,31.74,136334.0,26.2437,26.3183,26.1774,26.3017,136334.0
2018-12-17 12:00:00,31.75,31.8,31.63,31.65,151618.0,26.31,26.3514,26.2105,26.2271,151618.0
2018-12-17 12:30:00,31.64,31.65,31.42,31.46,175865.0,26.2188,26.2271,26.0365,26.0697,175865.0
2018-12-17 13:00:00,31.46,31.48,31.34,31.42,237163.0,26.0697,26.0862,25.9702,26.0365,237163.0
2018-12-17 13:30:00,31.41,31.46,31.15,31.15,285736.0,26.0282,26.0697,25.8128,25.8128,285736.0
2018-12-17 14:00:00,31.14,31.17,31.05,31.11,255452.0,25.8045,25.8294,25.7299,25.7796,255452.0
2018-12-17 14:30:00,31.11,31.25,31.06,31.09,193665.0,25.7796,25.8957,25.7382,25.7631,193665.0
2018-12-17 15:00:00,31.08,31.09,30.8,30.85,501259.0,25.7548,25.7631,25.5228,25.5642,501259.0
2018-12-17 15:30:00,30.85,30.97,30.62,30.92,1409673.0,25.5642,25.6636,25.3736,25.6222,1409673.0
2018-12-18 09:30:00,31.13,31.4,31.01,31.34,320679.0,25.7962,26.02,25.6968,25.9702,320679.0
2018-12-18 10:00:00,31.34,31.34,31.16,31.21,294102.0,25.9702,25.9702,25.8211,25.8625,294102.0
2018-12-18 10:30:00,31.2,31.28,31.04,31.04,177276.0,25.8542,25.9205,25.7216,25.7216,177276.0
2018-12-18 11:00:00,31.05,31.08,30.91,31.0,209999.0,25.7299,25.7548,25.6139,25.6885,209999.0
2018-12-18 11:30:00,31.0,31.14,30.98,30.98,270088.0,25.6885,25.8045,25.6719,25.6719,270088.0
2018-12-18 12:00:00,30.98,31.19,30.96,31.13,196403.0,25.6719,25.8459,25.6553,25.7962,196403.0
2018-12-18 12:30:00,31.13,31.18,31.05,31.12,123577.0,25.7962,25.8376,25.7299,25.7879,123577.0
2018-12-18 13:00:00,31.12,31.14,31.02,31.06,152213.0,25.7879,25.8045,25.7051,25.7382,152213.0
2018-12-18 13:30:00,31.06,31.06,30.86,30.91,156225.0,25.7382,25.7382,25.5725,25.6139,156225.0
2018-12-18 14:00:00,30.91,30.98,30.84,30.89,193592.0,25.6139,25.6719,25.5559,25.5973,193592.0
2018-12-18 14:30:00,30.9,30.9,30.51,30.52,450432.0,25.6056,25.6056,25.2824,25.2907,450432.0
2018-12-18 15:00:00,30.52,30.65,30.44,30.58,417034.0,25.2907,25.3985,25.2244,25.3404,417034.0
2018-12-18 15:30:00,30.58,30.81,30.58,30.65,896813.0,25.3404,25.531,25.3404,25.3985,896813.0
2018-12-19 09:30:00,30.68,31.02,30.6,30.94,279237.0,25.4233,25.7051,25.357,25.6388,279237.0
2018-12-19 10:00:00,30.94,31.09,30.93,31.03,138519.0,25.6388,25.7631,25.6305,25.7133,138519.0
2018-12-19 10:30:00,31.03,31.15,31.03,31.11,152626.0,25.7133,25.8128,25.7133,25.7796,152626.0
2018-12-19 11:00:00,31.12,31.12,30.99,31.05,157575.0,25.7879,25.7879,25.6802,25.7299,157575.0
2018-12-19 11:30:00,31.05,31.13,30.99,31.11,139908.0,25.7299,25.7962,25.6802,25.7796,139908.0
2018-12-19 12:00:00,31.11,31.25,31.11,31.19,128786.0,25.7796,25.8957,25.7796,25.8459,128786.0
2018-12-19 12:30:00,31.19,31.26,31.17,31.18,137219.0,25.8459,25.9039,25.8294,25.8376,137219.0
2018-12-19 13:00:00,31.18,31.2,31.1,31.17,145605.0,25.8376,25.8542,25.7714,25.8294,145605.0
2018-12-19 13:30:00,31.17,31.41,31.14,31.39,177186.0,25.8294,26.0282,25.8045,26.0117,177186.0
2018-12-19 14:00:00,31.38,31.46,30.65,30.95,650795.0,26.0034,26.0697,25.3985,25.6471,650795.0
2018-12-19 14:30:00,30.94,31.06,30.24,30.26,793418.0,25.6388,25.7382,25.0587,25.0753,793418.0
2018-12-19 15:00:00,30.26,30.27,29.86,29.96,1284653.0,25.0753,25.0836,24.7438,24.8267,1284653.0
2018-12-19 15:30:00,29.98,30.13,29.89,30.05,1240322.0,24.8433,24.9676,24.7687,24.9013,1240322.0
2018-12-20 09:30:00,29.89,30.2,29.8,30.06,365867.0,24.7687,25.0256,24.6941,24.9095,365867.0
2018-12-20 10:00:00,30.06,30.29,30.01,30.08,213280.0,24.9095,25.1001,24.8681,24.9261,213280.0
2018-12-20 10:30:00,30.08,30.2,29.91,30.01,255619.0,24.9261,25.0256,24.7852,24.8681,255619.0
2018-12-20 11:00:00,30.01,30.06,29.71,29.76,253738.0,24.8681,24.9095,24.6195,24.6609,253738.0
2018-12-20 11:30:00,29.77,29.82,29.46,29.6,280369.0,24.6692,24.7107,24.4123,24.5284,280369.0
2018-12-20 12:00:00,29.61,29.66,29.25,29.62,912439.0,24.5366,24.5781,24.2383,24.5449,912439.0
2018-12-20 12:30:00,29.62,29.68,29.49,29.64,416207.0,24.5449,24.5947,24.4372,24.5615,416207.0
2018-12-20 13:00:00,29.64,29.64,29.47,29.5,343642.0,24.5615,24.5615,24.4206,24.4455,343642.0
2018-12-20 13:30:00,29.49,29.57,29.4,29.43,323410.0,24.4372,24.5035,24.3626,24.3875,323410.0
2018-12-20 14:00:00,29.43,29.46,29.1,29.45,583576.0,24.3875,24.4123,24.114,24.4041,583576.0
2018-12-20 14:30:00,29.45,29.74,29.38,29.58,496729.0,24.4041,24.6444,24.3461,24.5118,496729.0
2018-12-20 15:00:00,29.59,29.74,29.4,29.59,505311.0,24.5201,24.6444,24.3626,24.5201,505311.0
2018-12-20 15:30:00,29.6,29.74,29.35,29.54,1505155.0,24.5284,24.6444,24.3212,24.4786,1505155.0
2018-12-21 09:30:00,29.34,29.52,29.01,29.3,1383329.0,24.3129,24.4621,24.0395,24.2798,1383329.0
2018-12-21 10:00:00,29.3,29.73,29.22,29.55,520185.0,24.2798,24.6361,24.2135,24.4869,520185.0
2018-12-21 10:30:00,29.56,29.59,29.37,29.39,248785.0,24.4952,24.5201,24.3378,24.3543,248785.0
2018-12-21 11:00:00,29.38,29.38,29.1,29.37,285325.0,24.3461,24.3461,24.114,24.3378,285325.0
2018-12-21 11:30:00,29.36,29.4,29.09,29.12,230638.0,24.3295,24.3626,24.1057,24.1306,230638.0
2018-12-21 12:00:00,29.12,29.13,28.92,28.95,394155.0,24.1306,24.1389,23.9649,23.9897,394155.0
2018-12-21 12:30:00,28.95,29.23,28.82,28.99,430242.0,23.9897,24.2218,23.882,24.0229,430242.0
2018-12-21 13:00:00,29.0,29.14,28.94,29.09,235511.0,24.0312,24.1472,23.9814,24.1057,235511.0
2018-12-21 13:30:00,29.1,29.26,29.05,29.1,334074.0,24.114,24.2466,24.0726,24.114,334074.0
2018-12-21 14:00:00,29.09,29.2,28.97,29.13,316632.0,24.1057,24.1969,24.0063,24.1389,316632.0
2018-12-21 14:30:00,29.13,29.15,29.01,29.04,366853.0,24.1389,24.1555,24.0395,24.0643,366853.0
2018-12-21 15:00:00,29.03,29.1,28.72,28.73,592251.0,24.056,24.114,23.7991,23.8074,592251.0
2018-12-21 15:30:00,28.73,28.86,28.64,28.78,1532015.0,23.8074,23.9152,23.7328,23.8489,1532015.0
2018-12-24 09:30:00,28.38,28.59,28.05,28.21,660748.0,23.5174,23.6914,23.2439,23.3765,660748.0
2018-12-24 10:00:00,28.21,28.43,28.16,28.39,529858.0,23.3765,23.5588,23.3351,23.5257,529858.0
2018-12-24 10:30:00,28.4,28.71,28.4,28.52,388049.0,23.534,23.7909,23.534,23.6334,388049.0
2018-12-24 11:00:00,28.52,28.57,28.22,28.26,377777.0,23.6334,23.6748,23.3848,23.418,377777.0
2018-12-24 11:30:00,28.25,28.35,28.14,28.21,312831.0,23.4097,23.4925,23.3185,23.3765,312831.0
2018-12-24 12:00:00,28.21,28.29,28.07,28.18,625259.0,23.3765,23.4428,23.2605,23.3517,625259.0
2018-12-24 12:30:00,28.18,28.24,27.96,28.0,899760.0,23.3517,23.4014,23.1694,23.2025,899760.0
2018-12-26 09:30:00,28.16,28.23,27.98,28.0,707175.0,23.3351,23.3931,23.1859,23.2025,707175.0
2018-12-26 10:00:00,28.0,28.08,27.72,27.87,599187.0,23.2025,23.2688,22.9705,23.0948,599187.0
2018-12-26 10:30:00,27.87,27.91,27.67,27.74,744401.0,23.0948,23.1279,22.929,22.9871,744401.0
2018-12-26 11:00:00,27.75,27.95,27.72,27.94,784067.0,22.9953,23.1611,22.9705,23.1528,784067.0
2018-12-26 11:30:00,27.94,28.11,27.91,28.11,613380.0,23.1528,23.2937,23.1279,23.2937,613380.0
2018-12-26 12:00:00,28.11,28.38,28.1,28.3,350976.0,23.2937,23.5174,23.2854,23.4511,350976.0
2018-12-26 12:30:00,28.31,28.42,28.22,28.4,370182.0,23.4594,23.5505,23.3848,23.534,370182.0
2018-12-26 13:00:00,28.41,28.44,28.13,28.2,331241.0,23.5423,23.5671,23.3102,23.3682,331241.0
2018-12-26 13:30:00,28.21,28.53,28.19,28.53,154320.0,23.3765,23.6417,23.3599,23.6417,154320.0
2018-12-26 14:00:00,28.54,28.54,28.31,28.35,344786.0,23.65,23.65,23.4594,23.4925,344786.0
2018-12-26 14:30:00,28.36,28.54,28.33,28.54,332569.0,23.5008,23.65,23.476,23.65,332569.0
2018-12-26 15:00:00,28.53,28.72,28.48,28.71,399810.0,23.6417,23.7991,23.6003,23.7909,399810.0
2018-12-26 15:30:00,28.71,29.19,28.7,29.18,1222359.0,23.7909,24.1886,23.7826,24.1803,1222359.0
2018-12-27 09:30:00,28.8,28.95,28.56,28.68,430349.0,23.8654,23.9897,23.6666,23.766,430349.0
2018-12-27 10:00:00,28.68,28.85,28.62,28.62,232175.0,23.766,23.9069,23.7163,23.7163,232175.0
2018-12-27 10:30:00,28.63,28.77,28.54,28.54,400736.0,23.7246,23.8406,23.65,23.65,400736.0
2018-12-27 11:00:00,28.54,28.84,28.49,28.8,289387.0,23.65,23.8986,23.6085,23.8654,289387.0
2018-12-27 11:30:00,28.8,28.87,28.65,28.75,266716.0,23.8654,23.9234,23.7411,23.824,266716.0
2018-12-27 12:00:00,28.74,28.9,28.69,28.75,197057.0,23.8157,23.9483,23.7743,23.824,197057.0
2018-12-27 12:30:00,28.73,28.82,28.65,28.82,218802.0,23.8074,23.882,23.7411,23.882,218802.0
2018-12-27 13:00:00,28.81,28.9,28.69,28.69,157159.0,23.8737,23.9483,23.7743,23.7743,157159.0
2018-12-27 13:30:00,28.69,28.76,28.53,28.61,366164.0,23.7743,23.8323,23.6417,23.708,366164.0
2018-12-27 14:00:00,28.6,28.7,28.5,28.68,909901.0,23.6997,23.7826,23.6168,23.766,909901.0
2018-12-27 14:30:00,28.68,28.94,28.58,28.93,393088.0,23.766,23.9814,23.6831,23.9732,393088.0
2018-12-27 15:00:00,28.94,29.27,28.82,29.25,531843.0,23.9814,24.2549,23.882,24.2383,531843.0
2018-12-27 15:30:00,29.25,29.7,29.14,29.7,1374307.0,24.2383,24.6112,24.1472,24.6112,1374307.0
2018-12-28 09:30:00,29.83,30.06,29.65,29.86,482308.0,24.719,24.9095,24.5698,24.7438,482308.0
2018-12-28 10:00:00,29.87,29.87,29.55,29.58,277560.0,24.7521,24.7521,24.4869,24.5118,277560.0
2018-12-28 10:30:00,29.57,29.83,29.49,29.7,167789.0,24.5035,24.719,24.4372,24.6112,167789.0
2018-12-28 11:00:00,29.71,29.86,29.61,29.86,220697.0,24.6195,24.7438,24.5366,24.7438,220697.0
2018-12-28 11:30:00,29.85,29.93,29.73,29.83,170878.0,24.7355,24.8018,24.6361,24.719,170878.0
2018-12-28 12:00:00,29.84,29.92,29.8,29.88,187326.0,24.7272,24.7935,24.6941,24.7604,187326.0
2018-12-28 12:30:00,29.88,29.97,29.8,29.81,125038.0,24.7604,24.835,24.6941,24.7024,125038.0
2018-12-28 13:00:00,29.81,29.87,29.74,29.78,127541.0,24.7024,24.7521,24.6444,24.6775,127541.0
2018-12-28 13:30:00,29.78,29.91,29.73,29.84,164589.0,24.6775,24.7852,24.6361,24.7272,164589.0
2018-12-28 14:00:00,29.85,30.12,29.85,30.04,247731.0,24.7355,24.9593,24.7355,24.893,247731.0
2018-12-28 14:30:00,30.04,30.24,29.97,30.19,509162.0,24.893,25.0587,24.835,25.0173,509162.0
2018-12-28 15:00:00,30.19,30.24,29.7,29.79,393982.0,25.0173,25.0587,24.6112,24.6858,393982.0
2018-12-28 15:30:00,29.78,29.83,29.64,29.75,966642.0,24.6775,24.719,24.5615,24.6527,966642.0
2018-12-31 09:30:00,29.95,30.22,29.91,30.1,264300.0,24.8184,25.0421,24.7852,24.9427,264300.0
2018-12-31 10:00:00,30.1,30.23,30.0,30.0,198989.0,24.9427,25.0504,24.8598,24.8598,198989.0
2018-12-31 10:30:00,30.01,30.13,29.95,29.99,171573.0,24.8681,24.9676,24.8184,24.8515,171573.0
2018-12-31 11:00:00,29.99,30.06,29.9,30.06,178300.0,24.8515,24.9095,24.777,24.9095,178300.0
2018-12-31 11:30:00,30.05,30.05,29.9,30.02,185627.0,24.9013,24.9013,24.777,24.8764,185627.0
2018-12-31 12:00:00,30.02,30.13,29.99,30.12,161908.0,24.8764,24.9676,24.8515,24.9593,161908.0
2018-12-31 12:30:00,30.12,30.19,30.09,30.15,125845.0,24.9593,25.0173,24.9344,24.9841,125845.0
2018-12-31 13:00:00,30.16,30.21,30.12,30.2,170238.0,24.9924,25.0338,24.9593,25.0256,170238.0
2018-12-31 13:30:00,30.21,30.23,30.03,30.03,113409.0,25.0338,25.0504,24.8847,24.8847,113409.0
2018-12-31 14:00:00,30.04,30.06,29.86,29.9,231562.0,24.893,24.9095,24.7438,24.777,231562.0
2018-12-31 14:30:00,29.9,30.11,29.88,30.02,116933.0,24.777,24.951,24.7604,24.8764,116933.0
2018-12-31 15:00:00,30.01,30.11,29.98,30.05,199633.0,24.8681,24.951,24.8433,24.9013,199633.0
2018-12-31 15:30:00,30.05,30.21,29.95,30.21,856712.0,24.9013,25.0338,24.8184,25.0338,856712.0
2019-01-02 09:30:00,29.59,29.72,29.41,29.64,414230.0,24.5201,24.6278,24.3709,24.5615,414230.0
2019-01-02 10:00:00,29.65,29.77,29.56,29.63,419771.0,24.5698,24.6692,24.4952,24.5532,419771.0
2019-01-02 10:30:00,29.64,29.96,29.61,29.92,612955.0,24.5615,24.8267,24.5366,24.7935,612955.0
2019-01-02 11:00:00,29.92,30.09,29.88,29.94,243546.0,24.7935,24.9344,24.7604,24.8101,243546.0
2019-01-02 11:30:00,29.95,29.96,29.73,29.74,279834.0,24.8184,24.8267,24.6361,24.6444,279834.0
2019-01-02 12:00:00,29.74,29.81,29.7,29.74,235164.0,24.6444,24.7024,24.6112,24.6444,235164.0
2019-01-02 12:30:00,29.75,30.02,29.72,29.99,149636.0,24.6527,24.8764,24.6278,24.8515,149636.0
2019-01-02 13:00:00,29.98,30.08,29.98,30.04,109450.0,24.8433,24.9261,24.8433,24.893,109450.0
2019-01-02 13:30:00,30.04,30.15,29.98,30.15,143362.0,24.893,24.9841,24.8433,24.9841,143362.0
2019-01-02 14:00:00,30.14,30.14,29.95,30.01,136881.0,24.9758,24.9758,24.8184,24.8681,136881.0
2019-01-02 14:30:00,30.0,30.1,29.97,29.98,129009.0,24.8598,24.9427,24.835,24.8433,129009.0
2019-01-02 15:00:00,29.97,30.0,29.75,29.78,542738.0,24.835,24.8598,24.6527,24.6775,542738.0
2019-01-02 15:30:00,29.79,29.93,29.72,29.89,809559.0,24.6858,24.8018,24.6278,24.7687,809559.0
2019-01-03 09:30:00,29.21,29.36,28.72,28.77,723627.0,24.2052,24.3295,23.7991,23.8406,723627.0
2019-01-03 10:00:00,28.77,28.77,28.18,28.19,1186182.0,23.8406,23.8406,23.3517,23.3599,1186182.0
2019-01-03 10:30:00,28.2,28.22,28.0,28.15,408532.0,23.3682,23.3848,23.2025,23.3268,408532.0
2019-01-03 11:00:00,28.16,28.42,28.12,28.36,760656.0,23.3351,23.5505,23.3019,23.5008,760656.0
2019-01-03 11:30:00,28.36,28.62,28.29,28.41,428620.0,23.5008,23.7163,23.4428,23.5423,428620.0
2019-01-03 12:00:00,28.4,28.41,28.26,28.31,442121.0,23.534,23.5423,23.418,23.4594,442121.0
2019-01-03 12:30:00,28.31,28.38,28.23,28.25,240794.0,23.4594,23.5174,23.3931,23.4097,240794.0
2019-01-03 13:00:00,28.25,28.3,28.01,28.1,332996.0,23.4097,23.4511,23.2108,23.2854,332996.0
2019-01-03 13:30:00,28.1,28.25,28.08,28.12,303813.0,23.2854,23.4097,23.2688,23.3019,303813.0
2019-01-03 14:00:00,28.11,28.25,28.07,28.24,311532.0,23.2937,23.4097,23.2605,23.4014,311532.0
2019-01-03 14:30:00,28.25,28.34,28.07,28.14,543489.0,23.4097,23.4842,23.2605,23.3185,543489.0
2019-01-03 15:00:00,28.13,28.18,28.04,28.08,637836.0,23.3102,23.3517,23.2356,23.2688,637836.0
2019-01-03 15:30:00,28.08,28.17,28.0,28.03,1802714.0,23.2688,23.3434,23.2025,23.2274,1802714.0
2019-01-04 09:30:00,28.59,28.78,28.4,28.77,568090.0,23.6914,23.8489,23.534,23.8406,568090.0
2019-01-04 10:00:00,28.78,29.06,28.76,29.06,757298.0,23.8489,24.0809,23.8323,24.0809,757298.0
2019-01-04 10:30:00,29.07,29.22,29.02,29.21,714209.0,24.0892,24.2135,24.0477,24.2052,714209.0
2019-01-04 11:00:00,29.21,29.28,29.04,29.07,295219.0,24.2052,24.2632,24.0643,24.0892,295219.0
2019-01-04 11:30:00,29.07,29.29,29.03,29.26,222490.0,24.0892,24.2715,24.056,24.2466,222490.0
2019-01-04 12:00:00,29.26,29.34,29.16,29.27,167445.0,24.2466,24.3129,24.1637,24.2549,167445.0
2019-01-04 12:30:00,29.28,29.39,29.23,29.33,142385.0,24.2632,24.3543,24.2218,24.3046,142385.0
2019-01-04 13:00:00,29.34,29.48,29.33,29.37,258243.0,24.3129,24.4289,24.3046,24.3378,258243.0
2019-01-04 13:30:00,29.37,29.43,29.08,29.19,492905.0,24.3378,24.3875,24.0975,24.1886,492905.0
2019-01-04 14:00:00,29.2,29.35,29.16,29.33,243168.0,24.1969,24.3212,24.1637,24.3046,243168.0
2019-01-04 14:30:00,29.33,29.39,29.21,29.22,230703.0,24.3046,24.3543,24.2052,24.2135,230703.0
2019-01-04 15:00:00,29.22,29.31,29.17,29.21,429747.0,24.2135,24.288,24.172,24.2052,429747.0
2019-01-04 15:30:00,29.21,29.28,29.15,29.21,1043505.0,24.2052,24.2632,24.1555,24.2052,1043505.0
2019-01-07 09:30:00,29.07,29.22,28.97,29.07,485461.0,24.0892,24.2135,24.0063,24.0892,485461.0
2019-01-07 10:00:00,29.06,29.16,28.98,29.11,274879.0,24.0809,24.1637,24.0146,24.1223,274879.0
2019-01-07 10:30:00,29.11,29.36,29.1,29.29,285510.0,24.1223,24.3295,24.114,24.2715,285510.0
2019-01-07 11:00:00,29.29,29.3,29.14,29.21,541776.0,24.2715,24.2798,24.1472,24.2052,541776.0
2019-01-07 11:30:00,29.22,29.44,29.18,29.44,204659.0,24.2135,24.3958,24.1803,24.3958,204659.0
2019-01-07 12:00:00,29.43,29.45,29.3,29.37,236389.0,24.3875,24.4041,24.2798,24.3378,236389.0
2019-01-07 12:30:00,29.37,29.42,29.34,29.37,214523.0,24.3378,24.3792,24.3129,24.3378,214523.0
2019-01-07 13:00:00,29.37,29.43,29.35,29.38,194261.0,24.3378,24.3875,24.3212,24.3461,194261.0
2019-01-07 13:30:00,29.38,29.42,29.3,29.32,197448.0,24.3461,24.3792,24.2798,24.2963,197448.0
2019-01-07 14:00:00,29.32,29.38,29.26,29.28,217664.0,24.2963,24.3461,24.2466,24.2632,217664.0
2019-01-07 14:30:00,29.27,29.32,29.16,29.18,363168.0,24.2549,24.2963,24.1637,24.1803,363168.0
2019-01-07 15:00:00,29.18,29.33,29.16,29.3,206514.0,24.1803,24.3046,24.1637,24.2798,206514.0
2019-01-07 15:30:00,29.3,29.31,29.2,29.21,648348.0,24.2798,24.288,24.1969,24.2052,648348.0
2019-01-08 09:30:00,29.61,29.64,29.41,29.41,413199.0,24.5366,24.5615,24.3709,24.3709,413199.0
2019-01-08 10:00:00,29.41,29.44,29.24,29.3,372136.0,24.3709,24.3958,24.23,24.2798,372136.0
2019-01-08 10:30:00,29.29,29.39,29.2,29.24,285443.0,24.2715,24.3543,24.1969,24.23,285443.0
2019-01-08 11:00:00,29.25,29.35,29.18,29.21,299302.0,24.2383,24.3212,24.1803,24.2052,299302.0
2019-01-08 11:30:00,29.2,29.31,29.12,29.3,195995.0,24.1969,24.288,24.1306,24.2798,195995.0
2019-01-08 12:00:00,29.3,29.49,29.28,29.41,228949.0,24.2798,24.4372,24.2632,24.3709,228949.0
2019-01-08 12:30:00,29.42,29.44,29.21,29.29,201844.0,24.3792,24.3958,24.2052,24.2715,201844.0
2019-01-08 13:00:00,29.28,29.36,29.23,29.35,136346.0,24.2632,24.3295,24.2218,24.3212,136346.0
2019-01-08 13:30:00,29.36,29.41,29.3,29.4,292924.0,24.3295,24.3709,24.2798,24.3626,292924.0
2019-01-08 14:00:00,29.39,29.4,29.28,29.3,204937.0,24.3543,24.3626,24.2632,24.2798,204937.0
2019-01-08 14:30:00,29.3,29.36,29.3,29.33,238234.0,24.2798,24.3295,24.2798,24.3046,238234.0
2019-01-08 15:00:00,29.34,29.46,29.28,29.46,290924.0,24.3129,24.4123,24.2632,24.4123,290924.0
2019-01-08 15:30:00,29.46,29.51,29.43,29.48,624304.0,24.4123,24.4538,24.3875,24.4289,624304.0
2019-01-09 09:30:00,29.66,29.9,29.66,29.86,479329.0,24.5781,24.777,24.5781,24.7438,479329.0
2019-01-09 10:00:00,29.86,29.91,29.7,29.82,239407.0,24.7438,24.7852,24.6112,24.7107,239407.0
2019-01-09 10:30:00,29.8,29.81,29.5,29.54,319167.0,24.6941,24.7024,24.4455,24.4786,319167.0
2019-01-09 11:00:00,29.54,29.65,29.48,29.65,353797.0,24.4786,24.5698,24.4289,24.5698,353797.0
2019-01-09 11:30:00,29.65,29.79,29.58,29.72,369345.0,24.5698,24.6858,24.5118,24.6278,369345.0
2019-01-09 12:00:00,29.73,29.84,29.73,29.8,121811.0,24.6361,24.7272,24.6361,24.6941,121811.0
2019-01-09 12:30:00,29.81,29.89,29.78,29.89,175242.0,24.7024,24.7687,24.6775,24.7687,175242.0
2019-01-09 13:00:00,29.9,29.91,29.83,29.9,120080.0,24.777,24.7852,24.719,24.777,120080.0
2019-01-09 13:30:00,29.9,29.92,29.78,29.84,170001.0,24.777,24.7935,24.6775,24.7272,170001.0
2019-01-09 14:00:00,29.84,29.94,29.7,29.75,208446.0,24.7272,24.8101,24.6112,24.6527,208446.0
2019-01-09 14:30:00,29.75,29.87,29.72,29.81,209318.0,24.6527,24.7521,24.6278,24.7024,209318.0
2019-01-09 15:00:00,29.82,29.89,29.8,29.87,210622.0,24.7107,24.7687,24.6941,24.7521,210622.0
2019-01-09 15:30:00,29.86,29.87,29.66,29.69,634328.0,24.7438,24.7521,24.5781,24.6029,634328.0
2019-01-10 09:30:00,29.5,29.68,29.47,29.68,228859.0,24.4455,24.5947,24.4206,24.5947,228859.0
2019-01-10 10:00:00,29.68,30.0,29.67,29.98,307210.0,24.5947,24.8598,24.5864,24.8433,307210.0
2019-01-10 10:30:00,29.98,30.0,29.9,29.99,140068.0,24.8433,24.8598,24.777,24.8515,140068.0
2019-01-10 11:00:00,30.0,30.05,29.95,29.97,172861.0,24.8598,24.9013,24.8184,24.835,172861.0
2019-01-10 11:30:00,29.98,30.1,29.96,30.1,159785.0,24.8433,24.9427,24.8267,24.9427,159785.0
2019-01-10 12:00:00,30.09,30.12,30.03,30.1,130399.0,24.9344,24.9593,24.8847,24.9427,130399.0
2019-01-10 12:30:00,30.09,30.23,30.08,30.16,163947.0,24.9344,25.0504,24.9261,24.9924,163947.0
2019-01-10 13:00:00,30.15,30.16,29.96,30.08,175013.0,24.9841,24.9924,24.8267,24.9261,175013.0
2019-01-10 13:30:00,30.07,30.08,29.99,30.07,124609.0,24.9178,24.9261,24.8515,24.9178,124609.0
2019-01-10 14:00:00,30.08,30.22,30.08,30.19,110318.0,24.9261,25.0421,24.9261,25.0173,110318.0
2019-01-10 14:30:00,30.19,30.24,30.1,30.18,165048.0,25.0173,25.0587,24.9427,25.009,165048.0
2019-01-10 15:00:00,30.18,30.27,30.15,30.24,195433.0,25.009,25.0836,24.9841,25.0587,195433.0
2019-01-10 15:30:00,30.25,30.39,30.2,30.35,630795.0,25.067,25.183,25.0256,25.1499,630795.0
2019-01-11 09:30:00,30.05,30.12,29.82,30.04,451175.0,24.9013,24.9593,24.7107,24.893,451175.0
2019-01-11 10:00:00,30.04,30.05,29.91,29.95,218677.0,24.893,24.9013,24.7852,24.8184,218677.0
2019-01-11 10:30:00,29.94,30.09,29.91,30.07,181513.0,24.8101,24.9344,24.7852,24.9178,181513.0
2019-01-11 11:00:00,30.08,30.09,29.95,30.02,182405.0,24.9261,24.9344,24.8184,24.8764,182405.0
2019-01-11 11:30:00,30.02,30.11,30.0,30.05,233711.0,24.8764,24.951,24.8598,24.9013,233711.0
2019-01-11 12:00:00,30.05,30.08,29.98,30.04,171312.0,24.9013,24.9261,24.8433,24.893,171312.0
2019-01-11 12:30:00,30.05,30.11,30.04,30.07,161666.0,24.9013,24.951,24.893,24.9178,161666.0
2019-01-11 13:00:00,30.07,30.08,30.0,30.02,165145.0,24.9178,24.9261,24.8598,24.8764,165145.0
2019-01-11 13:30:00,30.03,30.1,30.0,30.09,135567.0,24.8847,24.9427,24.8598,24.9344,135567.0
2019-01-11 14:00:00,30.08,30.15,30.05,30.14,114631.0,24.9261,24.9841,24.9013,24.9758,114631.0
2019-01-11 14:30:00,30.14,30.15,30.03,30.07,144973.0,24.9758,24.9841,24.8847,24.9178,144973.0
2019-01-11 15:00:00,30.06,30.17,30.05,30.05,207560.0,24.9095,25.0007,24.9013,24.9013,207560.0
2019-01-11 15:30:00,30.06,30.15,30.04,30.04,810504.0,24.9095,24.9841,24.893,24.893,810504.0
2019-01-14 09:30:00,29.76,29.87,29.66,29.81,317884.0,24.6609,24.7521,24.5781,24.7024,317884.0
2019-01-14 10:00:00,29.81,29.88,29.78,29.83,221619.0,24.7024,24.7604,24.6775,24.719,221619.0
2019-01-14 10:30:00,29.83,29.9,29.8,29.84,157657.0,24.719,24.777,24.6941,24.7272,157657.0
2019-01-14 11:00:00,29.84,29.84,29.72,29.8,194525.0,24.7272,24.7272,24.6278,24.6941,194525.0
2019-01-14 11:30:00,29.8,29.91,29.79,29.86,157950.0,24.6941,24.7852,24.6858,24.7438,157950.0
2019-01-14 12:00:00,29.85,29.95,29.83,29.93,138894.0,24.7355,24.8184,24.719,24.8018,138894.0
2019-01-14 12:30:00,29.94,29.94,29.9,29.91,116812.0,24.8101,24.8101,24.777,24.7852,116812.0
2019-01-14 13:00:00,29.9,29.92,29.87,29.92,178424.0,24.777,24.7935,24.7521,24.7935,178424.0
2019-01-14 13:30:00,29.92,29.95,29.9,29.91,122702.0,24.7935,24.8184,24.777,24.7852,122702.0
2019-01-14 14:00:00,29.91,29.92,29.86,29.89,170689.0,24.7852,24.7935,24.7438,24.7687,170689.0
2019-01-14 14:30:00,29.9,29.93,29.89,29.91,176841.0,24.777,24.8018,24.7687,24.7852,176841.0
2019-01-14 15:00:00,29.92,29.94,29.89,29.9,212389.0,24.7935,24.8101,24.7687,24.777,212389.0
2019-01-14 15:30:00,29.9,29.93,29.81,29.83,659075.0,24.777,24.8018,24.7024,24.719,659075.0
2019-01-15 09:30:00,29.84,30.12,29.83,29.95,269390.0,24.7272,24.9593,24.719,24.8184,269390.0
2019-01-15 10:00:00,29.95,30.12,29.87,29.94,223613.0,24.8184,24.9593,24.7521,24.8101,223613.0
2019-01-15 10:30:00,29.95,30.01,29.91,29.96,165516.0,24.8184,24.8681,24.7852,24.8267,165516.0
2019-01-15 11:00:00,29.97,30.01,29.93,30.0,148226.0,24.835,24.8681,24.8018,24.8598,148226.0
2019-01-15 11:30:00,30.0,30.11,29.96,30.1,140954.0,24.8598,24.951,24.8267,24.9427,140954.0
2019-01-15 12:00:00,30.11,30.25,30.09,30.2,137502.0,24.951,25.067,24.9344,25.0256,137502.0
2019-01-15 12:30:00,30.21,30.21,30.09,30.12,134451.0,25.0338,25.0338,24.9344,24.9593,134451.0
2019-01-15 13:00:00,30.12,30.14,30.07,30.12,84804.0,24.9593,24.9758,24.9178,24.9593,84804.0
2019-01-15 13:30:00,30.12,30.19,30.12,30.13,111421.0,24.9593,25.0173,24.9593,24.9676,111421.0
2019-01-15 14:00:00,30.12,30.16,30.05,30.05,162527.0,24.9593,24.9924,24.9013,24.9013,162527.0
2019-01-15 14:30:00,30.04,30.14,30.01,30.14,159735.0,24.893,24.9758,24.8681,24.9758,159735.0
2019-01-15 15:00:00,30.13,30.17,30.09,30.16,194737.0,24.9676,25.0007,24.9344,24.9924,194737.0
2019-01-15 15:30:00,30.16,30.18,30.08,30.1,670755.0,24.9924,25.009,24.9261,24.9427,670755.0
2019-01-16 09:30:00,30.1,30.37,30.07,30.23,264037.0,24.9427,25.1664,24.9178,25.0504,264037.0
2019-01-16 10:00:00,30.24,30.3,30.21,30.22,147785.0,25.0587,25.1084,25.0338,25.0421,147785.0
2019-01-16 10:30:00,30.23,30.24,30.12,30.22,98774.0,25.0504,25.0587,24.9593,25.0421,98774.0
2019-01-16 11:00:00,30.22,30.32,30.15,30.32,121398.0,25.0421,25.125,24.9841,25.125,121398.0
2019-01-16 11:30:00,30.32,30.35,30.2,30.23,118922.0,25.125,25.1499,25.0256,25.0504,118922.0
2019-01-16 12:00:00,30.24,30.31,30.22,30.29,113756.0,25.0587,25.1167,25.0421,25.1001,113756.0
2019-01-16 12:30:00,30.29,30.34,30.25,30.3,105322.0,25.1001,25.1416,25.067,25.1084,105322.0
2019-01-16 13:00:00,30.29,30.31,30.27,30.3,97865.0,25.1001,25.1167,25.0836,25.1084,97865.0
2019-01-16 13:30:00,30.3,30.31,30.26,30.29,106063.0,25.1084,25.1167,25.0753,25.1001,106063.0
2019-01-16 14:00:00,30.29,30.32,30.27,30.28,139365.0,25.1001,25.125,25.0836,25.0919,139365.0
2019-01-16 14:30:00,30.29,30.31,30.17,30.18,181168.0,25.1001,25.1167,25.0007,25.009,181168.0
2019-01-16 15:00:00,30.18,30.22,30.16,30.19,222629.0,25.009,25.0421,24.9924,25.0173,222629.0
2019-01-16 15:30:00,30.19,30.19,30.05,30.07,683455.0,25.0173,25.0173,24.9013,24.9178,683455.0
2019-01-17 09:30:00,29.91,30.06,29.81,29.99,337078.0,24.7852,24.9095,24.7024,24.8515,337078.0
2019-01-17 10:00:00,29.99,30.01,29.9,29.99,343160.0,24.8515,24.8681,24.777,24.8515,343160.0
2019-01-17 10:30:00,29.99,29.99,29.9,29.94,180565.0,24.8515,24.8515,24.777,24.8101,180565.0
2019-01-17 11:00:00,29.95,30.02,29.94,30.0,179385.0,24.8184,24.8764,24.8101,24.8598,179385.0
2019-01-17 11:30:00,29.99,30.03,29.97,29.98,130733.0,24.8515,24.8847,24.835,24.8433,130733.0
2019-01-17 12:00:00,29.98,30.05,29.97,30.04,116058.0,24.8433,24.9013,24.835,24.893,116058.0
2019-01-17 12:30:00,30.05,30.06,29.99,30.01,104590.0,24.9013,24.9095,24.8515,24.8681,104590.0
2019-01-17 13:00:00,30.02,30.13,30.01,30.11,114840.0,24.8764,24.9676,24.8681,24.951,114840.0
2019-01-17 13:30:00,30.11,30.12,30.04,30.11,134392.0,24.951,24.9593,24.893,24.951,134392.0
2019-01-17 14:00:00,30.11,30.13,30.06,30.08,140663.0,24.951,24.9676,24.9095,24.9261,140663.0
2019-01-17 14:30:00,30.09,30.44,30.08,30.26,342604.0,24.9344,25.2244,24.9261,25.0753,342604.0
2019-01-17 15:00:00,30.26,30.33,30.16,30.32,255549.0,25.0753,25.1333,24.9924,25.125,255549.0
2019-01-17 15:30:00,30.33,30.37,30.22,30.28,673520.0,25.1333,25.1664,25.0421,25.0919,673520.0
2019-01-18 09:30:00,30.33,30.43,30.27,30.39,762469.0,25.1333,25.2161,25.0836,25.183,762469.0
2019-01-18 10:00:00,30.38,30.53,30.31,30.53,446027.0,25.1747,25.299,25.1167,25.299,446027.0
2019-01-18 10:30:00,30.53,30.57,30.45,30.56,310063.0,25.299,25.3322,25.2327,25.3239,310063.0
2019-01-18 11:00:00,30.55,30.67,30.53,30.67,213280.0,25.3156,25.415,25.299,25.415,213280.0
2019-01-18 11:30:00,30.67,30.68,30.59,30.64,185060.0,25.415,25.4233,25.3487,25.3902,185060.0
2019-01-18 12:00:00,30.65,30.75,30.59,30.67,273541.0,25.3985,25.4813,25.3487,25.415,273541.0
2019-01-18 12:30:00,30.68,30.77,30.62,30.67,242056.0,25.4233,25.4979,25.3736,25.415,242056.0
2019-01-18 13:00:00,30.68,30.72,30.63,30.64,131543.0,25.4233,25.4565,25.3819,25.3902,131543.0
2019-01-18 13:30:00,30.65,30.72,30.6,30.71,164290.0,25.3985,25.4565,25.357,25.4482,164290.0
2019-01-18 14:00:00,30.71,30.73,30.63,30.66,147322.0,25.4482,25.4647,25.3819,25.4067,147322.0
2019-01-18 14:30:00,30.66,30.66,30.58,30.62,172120.0,25.4067,25.4067,25.3404,25.3736,172120.0
2019-01-18 15:00:00,30.62,30.67,30.55,30.62,255524.0,25.3736,25.415,25.3156,25.3736,255524.0
2019-01-18 15:30:00,30.63,30.66,30.57,30.63,674103.0,25.3819,25.4067,25.3322,25.3819,674103.0
2019-01-22 09:30:00,30.35,30.46,29.95,30.0,695891.0,25.1499,25.241,24.8184,24.8598,695891.0
2019-01-22 10:00:00,30.0,30.12,29.98,30.12,360586.0,24.8598,24.9593,24.8433,24.9593,360586.0
2019-01-22 10:30:00,30.12,30.24,30.09,30.1,187172.0,24.9593,25.0587,24.9344,24.9427,187172.0
2019-01-22 11:00:00,30.09,30.13,29.99,30.05,215696.0,24.9344,24.9676,24.8515,24.9013,215696.0
2019-01-22 11:30:00,30.05,30.06,29.77,29.79,336246.0,24.9013,24.9095,24.6692,24.6858,336246.0
2019-01-22 12:00:00,29.79,29.9,29.68,29.83,519825.0,24.6858,24.777,24.5947,24.719,519825.0
2019-01-22 12:30:00,29.82,29.83,29.78,29.79,212043.0,24.7107,24.719,24.6775,24.6858,212043.0
2019-01-22 13:00:00,29.78,29.78,29.55,29.61,460841.0,24.6775,24.6775,24.4869,24.5366,460841.0
2019-01-22 13:30:00,29.61,29.66,29.57,29.61,390741.0,24.5366,24.5781,24.5035,24.5366,390741.0
2019-01-22 14:00:00,29.6,29.68,29.55,29.63,302221.0,24.5284,24.5947,24.4869,24.5532,302221.0
2019-01-22 14:30:00,29.63,29.63,29.51,29.58,294431.0,24.5532,24.5532,24.4538,24.5118,294431.0
2019-01-22 15:00:00,29.57,29.59,29.47,29.55,404126.0,24.5035,24.5201,24.4206,24.4869,404126.0
2019-01-22 15:30:00,29.55,29.58,29.35,29.42,2575904.0,24.4869,24.5118,24.3212,24.3792,2575904.0
2019-01-23 09:30:00,29.46,29.64,29.33,29.57,968069.0,24.4123,24.5615,24.3046,24.5035,968069.0
2019-01-23 10:00:00,29.58,29.71,29.47,29.5,572182.0,24.5118,24.6195,24.4206,24.4455,572182.0
2019-01-23 10:30:00,29.5,29.5,29.33,29.34,654317.0,24.4455,24.4455,24.3046,24.3129,654317.0
2019-01-23 11:00:00,29.34,29.46,29.24,29.34,553166.0,24.3129,24.4123,24.23,24.3129,553166.0
2019-01-23 11:30:00,29.35,29.37,28.97,28.99,694542.0,24.3212,24.3378,24.0063,24.0229,694542.0
2019-01-23 12:00:00,28.99,29.04,28.93,28.99,551169.0,24.0229,24.0643,23.9732,24.0229,551169.0
2019-01-23 12:30:00,28.99,29.2,28.98,29.18,914735.0,24.0229,24.1969,24.0146,24.1803,914735.0
2019-01-23 13:00:00,29.19,29.23,29.08,29.13,371562.0,24.1886,24.2218,24.0975,24.1389,371562.0
2019-01-23 13:30:00,29.13,29.19,29.1,29.15,409683.0,24.1389,24.1886,24.114,24.1555,409683.0
2019-01-23 14:00:00,29.16,29.21,29.1,29.14,438609.0,24.1637,24.2052,24.114,24.1472,438609.0
2019-01-23 14:30:00,29.14,29.24,29.1,29.21,430608.0,24.1472,24.23,24.114,24.2052,430608.0
2019-01-23 15:00:00,29.22,29.4,29.18,29.4,588066.0,24.2135,24.3626,24.1803,24.3626,588066.0
2019-01-23 15:30:00,29.4,29.4,29.3,29.3,1670134.0,24.3626,24.3626,24.2798,24.2798,1670134.0
2019-01-24 09:30:00,29.43,29.76,29.42,29.7,429754.0,24.3875,24.6609,24.3792,24.6112,429754.0
2019-01-24 10:00:00,29.69,29.88,29.67,29.87,534777.0,24.6029,24.7604,24.5864,24.7521,534777.0
2019-01-24 10:30:00,29.88,29.96,29.8,29.91,330164.0,24.7604,24.8267,24.6941,24.7852,330164.0
2019-01-24 11:00:00,29.9,29.93,29.81,29.9,316599.0,24.777,24.8018,24.7024,24.777,316599.0
2019-01-24 11:30:00,29.91,30.06,29.87,30.05,219120.0,24.7852,24.9095,24.7521,24.9013,219120.0
2019-01-24 12:00:00,30.05,30.06,29.95,29.99,392519.0,24.9013,24.9095,24.8184,24.8515,392519.0
2019-01-24 12:30:00,30.0,30.01,29.86,29.9,367918.0,24.8598,24.8681,24.7438,24.777,367918.0
2019-01-24 13:00:00,29.9,29.9,29.79,29.86,247047.0,24.777,24.777,24.6858,24.7438,247047.0
2019-01-24 13:30:00,29.86,29.95,29.85,29.93,178146.0,24.7438,24.8184,24.7355,24.8018,178146.0
2019-01-24 14:00:00,29.93,29.97,29.86,29.92,253617.0,24.8018,24.835,24.7438,24.7935,253617.0
2019-01-24 14:30:00,29.92,29.92,29.85,29.88,281046.0,24.7935,24.7935,24.7355,24.7604,281046.0
2019-01-24 15:00:00,29.88,29.94,29.85,29.87,309744.0,24.7604,24.8101,24.7355,24.7521,309744.0
2019-01-24 15:30:00,29.88,29.92,29.84,29.87,1021252.0,24.7604,24.7935,24.7272,24.7521,1021252.0
2019-01-25 09:30:00,30.31,30.69,30.14,30.66,526615.0,25.1167,25.4316,24.9758,25.4067,526615.0
2019-01-25 10:00:00,30.67,30.79,30.62,30.66,626991.0,25.415,25.5145,25.3736,25.4067,626991.0
2019-01-25 10:30:00,30.66,30.7,30.55,30.65,333931.0,25.4067,25.4399,25.3156,25.3985,333931.0
2019-01-25 11:00:00,30.64,30.66,30.4,30.46,271297.0,25.3902,25.4067,25.1913,25.241,271297.0
2019-01-25 11:30:00,30.46,30.68,30.45,30.66,345345.0,25.241,25.4233,25.2327,25.4067,345345.0
2019-01-25 12:00:00,30.66,30.72,30.58,30.7,270153.0,25.4067,25.4565,25.3404,25.4399,270153.0
2019-01-25 12:30:00,30.7,30.7,30.5,30.61,304305.0,25.4399,25.4399,25.2742,25.3653,304305.0
2019-01-25 13:00:00,30.61,30.65,30.49,30.55,261507.0,25.3653,25.3985,25.2659,25.3156,261507.0
2019-01-25 13:30:00,30.56,30.6,30.51,30.53,487417.0,25.3239,25.357,25.2824,25.299,487417.0
2019-01-25 14:00:00,30.54,30.56,30.42,30.43,713516.0,25.3073,25.3239,25.2079,25.2161,713516.0
2019-01-25 14:30:00,30.43,30.51,30.38,30.43,492568.0,25.2161,25.2824,25.1747,25.2161,492568.0
2019-01-25 15:00:00,30.43,30.44,30.38,30.39,366882.0,25.2161,25.2244,25.1747,25.183,366882.0
2019-01-25 15:30:00,30.39,30.4,30.28,30.35,1352112.0,25.183,25.1913,25.0919,25.1499,1352112.0
2019-01-28 09:30:00,29.95,30.15,29.81,30.15,665390.0,24.8184,24.9841,24.7024,24.9841,665390.0
2019-01-28 10:00:00,30.14,30.44,30.09,30.36,1043952.0,24.9758,25.2244,24.9344,25.1581,1043952.0
2019-01-28 10:30:00,30.36,30.45,30.24,30.28,510896.0,25.1581,25.2327,25.0587,25.0919,510896.0
2019-01-28 11:00:00,30.28,30.31,30.15,30.29,378735.0,25.0919,25.1167,24.9841,25.1001,378735.0
2019-01-28 11:30:00,30.29,30.32,30.15,30.2,356747.0,25.1001,25.125,24.9841,25.0256,356747.0
2019-01-28 12:00:00,30.2,30.32,30.09,30.29,325762.0,25.0256,25.125,24.9344,25.1001,325762.0
2019-01-28 12:30:00,30.29,30.31,30.16,30.17,504079.0,25.1001,25.1167,24.9924,25.0007,504079.0
2019-01-28 13:00:00,30.17,30.31,30.15,30.25,277326.0,25.0007,25.1167,24.9841,25.067,277326.0
2019-01-28 13:30:00,30.25,30.34,30.25,30.28,246238.0,25.067,25.1416,25.067,25.0919,246238.0
2019-01-28 14:00:00,30.29,30.32,30.23,30.25,397927.0,25.1001,25.125,25.0504,25.067,397927.0
2019-01-28 14:30:00,30.25,30.38,30.2,30.38,422049.0,25.067,25.1747,25.0256,25.1747,422049.0
2019-01-28 15:00:00,30.38,30.52,30.37,30.46,572643.0,25.1747,25.2907,25.1664,25.241,572643.0
2019-01-28 15:30:00,30.46,30.47,30.33,30.36,1340202.0,25.241,25.2493,25.1333,25.1581,1340202.0
2019-01-29 09:30:00,32.1,33.61,32.0,33.48,2768858.0,26.6,27.8513,26.5171,27.7436,2768858.0
2019-01-29 10:00:00,33.48,33.49,32.87,33.09,1281745.0,27.7436,27.7519,27.2381,27.4204,1281745.0
2019-01-29 10:30:00,33.09,33.55,33.04,33.5,1123881.0,27.4204,27.8016,27.379,27.7601,1123881.0
2019-01-29 11:00:00,33.5,33.97,33.33,33.56,1947067.0,27.7601,28.1496,27.6193,27.8099,1947067.0
2019-01-29 11:30:00,33.57,33.57,33.19,33.45,1011055.0,27.8181,27.8181,27.5033,27.7187,1011055.0
2019-01-29 12:00:00,33.45,33.67,33.34,33.55,638118.0,27.7187,27.901,27.6276,27.8016,638118.0
2019-01-29 12:30:00,33.55,33.6,33.44,33.56,432177.0,27.8016,27.843,27.7104,27.8099,432177.0
2019-01-29 13:00:00,33.56,33.57,33.41,33.47,377950.0,27.8099,27.8181,27.6856,27.7353,377950.0
2019-01-29 13:30:00,33.46,33.57,33.32,33.39,436610.0,27.727,27.8181,27.611,27.669,436610.0
2019-01-29 14:00:00,33.4,33.57,33.31,33.57,576888.0,27.6773,27.8181,27.6027,27.8181,576888.0
2019-01-29 14:30:00,33.56,33.66,33.45,33.52,821228.0,27.8099,27.8927,27.7187,27.7767,821228.0
2019-01-29 15:00:00,33.52,33.85,33.5,33.83,1060678.0,27.7767,28.0502,27.7601,28.0336,1060678.0
2019-01-29 15:30:00,33.82,33.91,33.62,33.73,2376406.0,28.0253,28.0999,27.8596,27.9507,2376406.0
2019-01-30 09:30:00,33.83,33.87,33.21,33.36,982553.0,28.0336,28.0667,27.5198,27.6441,982553.0
2019-01-30 10:00:00,33.37,33.43,33.16,33.33,630662.0,27.6524,27.7021,27.4784,27.6193,630662.0
2019-01-30 10:30:00,33.33,33.47,33.29,33.41,416265.0,27.6193,27.7353,27.5861,27.6856,416265.0
2019-01-30 11:00:00,33.41,33.48,33.26,33.27,523260.0,27.6856,27.7436,27.5613,27.5695,523260.0
2019-01-30 11:30:00,33.27,33.51,33.27,33.49,451817.0,27.5695,27.7684,27.5695,27.7519,451817.0
2019-01-30 12:00:00,33.49,33.52,33.36,33.36,341020.0,27.7519,27.7767,27.6441,27.6441,341020.0
2019-01-30 12:30:00,33.36,33.43,33.33,33.36,262906.0,27.6441,27.7021,27.6193,27.6441,262906.0
2019-01-30 13:00:00,33.35,33.46,33.32,33.43,198370.0,27.6358,27.727,27.611,27.7021,198370.0
2019-01-30 13:30:00,33.42,33.43,33.35,33.4,251805.0,27.6938,27.7021,27.6358,27.6773,251805.0
2019-01-30 14:00:00,33.39,33.69,33.37,33.61,675382.0,27.669,27.9176,27.6524,27.8513,675382.0
2019-01-30 14:30:00,33.61,33.78,33.54,33.72,496352.0,27.8513,27.9922,27.7933,27.9424,496352.0
2019-01-30 15:00:00,33.73,33.73,33.49,33.57,584075.0,27.9507,27.9507,27.7519,27.8181,584075.0
2019-01-30 15:30:00,33.57,33.6,33.44,33.54,1580803.0,27.8181,27.843,27.7104,27.7933,1580803.0
2019-01-31 09:30:00,33.44,33.47,33.11,33.12,460287.0,27.7104,27.7353,27.437,27.4452,460287.0
2019-01-31 10:00:00,33.12,33.17,33.06,33.12,423265.0,27.4452,27.4867,27.3955,27.4452,423265.0
2019-01-31 10:30:00,33.12,33.19,32.91,32.95,613956.0,27.4452,27.5033,27.2712,27.3044,613956.0
2019-01-31 11:00:00,32.95,33.31,32.92,33.3,703342.0,27.3044,27.6027,27.2795,27.5944,703342.0
2019-01-31 11:30:00,33.3,33.43,33.25,33.41,465997.0,27.5944,27.7021,27.553,27.6856,465997.0
2019-01-31 12:00:00,33.42,33.43,33.34,33.35,338143.0,27.6938,27.7021,27.6276,27.6358,338143.0
2019-01-31 12:30:00,33.36,33.37,33.2,33.36,302695.0,27.6441,27.6524,27.5115,27.6441,302695.0
2019-01-31 13:00:00,33.36,33.43,33.35,33.39,370371.0,27.6441,27.7021,27.6358,27.669,370371.0
2019-01-31 13:30:00,33.39,33.39,33.26,33.26,326642.0,27.669,27.669,27.5613,27.5613,326642.0
2019-01-31 14:00:00,33.26,33.33,33.24,33.24,457682.0,27.5613,27.6193,27.5447,27.5447,457682.0
2019-01-31 14:30:00,33.24,33.28,33.2,33.26,412705.0,27.5447,27.5778,27.5115,27.5613,412705.0
2019-01-31 15:00:00,33.25,33.25,33.12,33.14,517492.0,27.553,27.553,27.4452,27.4618,517492.0
2019-01-31 15:30:00,33.14,33.43,33.13,33.27,2299386.0,27.4618,27.7021,27.4535,27.5695,2299386.0
2019-02-01 09:30:00,33.4,33.45,33.06,33.23,381057.0,27.6773,27.7187,27.3955,27.5364,381057.0
2019-02-01 10:00:00,33.24,33.48,33.22,33.31,397306.0,27.5447,27.7436,27.5281,27.6027,397306.0
2019-02-01 10:30:00,33.31,33.33,33.21,33.21,182534.0,27.6027,27.6193,27.5198,27.5198,182534.0
2019-02-01 11:00:00,33.2,33.33,33.19,33.27,200626.0,27.5115,27.6193,27.5033,27.5695,200626.0
2019-02-01 11:30:00,33.27,33.38,33.25,33.33,209315.0,27.5695,27.6607,27.553,27.6193,209315.0
2019-02-01 12:00:00,33.33,33.33,33.07,33.16,239437.0,27.6193,27.6193,27.4038,27.4784,239437.0
2019-02-01 12:30:00,33.16,33.24,33.13,33.21,144441.0,27.4784,27.5447,27.4535,27.5198,144441.0
2019-02-01 13:00:00,33.21,33.27,33.15,33.15,193742.0,27.5198,27.5695,27.4701,27.4701,193742.0
2019-02-01 13:30:00,33.15,33.26,33.09,33.1,449641.0,27.4701,27.5613,27.4204,27.4287,449641.0
2019-02-01 14:00:00,33.1,33.1,32.87,32.92,575711.0,27.4287,27.4287,27.2381,27.2795,575711.0
2019-02-01 14:30:00,32.91,33.0,32.89,32.95,216480.0,27.2712,27.3458,27.2547,27.3044,216480.0
2019-02-01 15:00:00,32.94,33.06,32.91,33.03,280183.0,27.2961,27.3955,27.2712,27.3707,280183.0
2019-02-01 15:30:00,33.04,33.13,33.01,33.08,797829.0,27.379,27.4535,27.3541,27.4121,797829.0
2019-02-04 09:30:00,33.07,33.2,33.01,33.15,345552.0,27.4038,27.5115,27.3541,27.4701,345552.0
2019-02-04 10:00:00,33.15,33.17,33.05,33.13,299246.0,27.4701,27.4867,27.3872,27.4535,299246.0
2019-02-04 10:30:00,33.12,33.17,33.11,33.15,147819.0,27.4452,27.4867,27.437,27.4701,147819.0
2019-02-04 11:00:00,33.15,33.23,33.11,33.22,193122.0,27.4701,27.5364,27.437,27.5281,193122.0
2019-02-04 11:30:00,33.22,33.39,33.2,33.38,321917.0,27.5281,27.669,27.5115,27.6607,321917.0
2019-02-04 12:00:00,33.38,33.41,33.36,33.39,252431.0,27.6607,27.6856,27.6441,27.669,252431.0
2019-02-04 12:30:00,33.39,33.43,33.37,33.43,204038.0,27.669,27.7021,27.6524,27.7021,204038.0
2019-02-04 13:00:00,33.43,33.54,33.42,33.46,272864.0,27.7021,27.7933,27.6938,27.727,272864.0
2019-02-04 13:30:00,33.46,33.59,33.45,33.58,256897.0,27.727,27.8347,27.7187,27.8264,256897.0
2019-02-04 14:00:00,33.58,33.69,33.57,33.63,413431.0,27.8264,27.9176,27.8181,27.8679,413431.0
2019-02-04 14:30:00,33.63,33.63,33.42,33.45,201231.0,27.8679,27.8679,27.6938,27.7187,201231.0
2019-02-04 15:00:00,33.45,33.55,33.4,33.52,346903.0,27.7187,27.8016,27.6773,27.7767,346903.0
2019-02-04 15:30:00,33.52,33.59,33.49,33.55,1149897.0,27.7767,27.8347,27.7519,27.8016,1149897.0
2019-02-05 09:30:00,33.55,33.67,33.44,33.67,380983.0,27.8016,27.901,27.7104,27.901,380983.0
2019-02-05 10:00:00,33.67,33.71,33.51,33.51,233021.0,27.901,27.9342,27.7684,27.7684,233021.0
2019-02-05 10:30:00,33.52,33.65,33.5,33.64,266289.0,27.7767,27.8844,27.7601,27.8762,266289.0
2019-02-05 11:00:00,33.65,33.67,33.61,33.61,291004.0,27.8844,27.901,27.8513,27.8513,291004.0
2019-02-05 11:30:00,33.61,33.61,33.5,33.56,198776.0,27.8513,27.8513,27.7601,27.8099,198776.0
2019-02-05 12:00:00,33.57,33.57,33.44,33.5,125196.0,27.8181,27.8181,27.7104,27.7601,125196.0
2019-02-05 12:30:00,33.5,33.55,33.43,33.44,104594.0,27.7601,27.8016,27.7021,27.7104,104594.0
2019-02-05 13:00:00,33.44,33.47,33.35,33.44,247606.0,27.7104,27.7353,27.6358,27.7104,247606.0
2019-02-05 13:30:00,33.44,33.44,33.36,33.39,177441.0,27.7104,27.7104,27.6441,27.669,177441.0
2019-02-05 14:00:00,33.39,33.5,33.37,33.47,166012.0,27.669,27.7601,27.6524,27.7353,166012.0
2019-02-05 14:30:00,33.46,33.58,33.46,33.58,181182.0,27.727,27.8264,27.727,27.8264,181182.0
2019-02-05 15:00:00,33.58,33.61,33.54,33.59,288773.0,27.8264,27.8513,27.7933,27.8347,288773.0
2019-02-05 15:30:00,33.59,33.6,33.52,33.54,815696.0,27.8347,27.843,27.7767,27.7933,815696.0
2019-02-06 09:30:00,33.46,33.87,33.44,33.85,225331.0,27.727,28.0667,27.7104,28.0502,225331.0
2019-02-06 10:00:00,33.84,33.91,33.72,33.78,747256.0,28.0419,28.0999,27.9424,27.9922,747256.0
2019-02-06 10:30:00,33.78,33.9,33.75,33.9,162312.0,27.9922,28.0916,27.9673,28.0916,162312.0
2019-02-06 11:00:00,33.89,33.96,33.77,33.8,278715.0,28.0833,28.1413,27.9839,28.0087,278715.0
2019-02-06 11:30:00,33.81,33.92,33.77,33.86,235261.0,28.017,28.1082,27.9839,28.0585,235261.0
2019-02-06 12:00:00,33.86,33.9,33.81,33.82,186002.0,28.0585,28.0916,28.017,28.0253,186002.0
2019-02-06 12:30:00,33.82,33.88,33.8,33.86,229633.0,28.0253,28.075,28.0087,28.0585,229633.0
2019-02-06 13:00:00,33.87,33.97,33.86,33.91,340721.0,28.0667,28.1496,28.0585,28.0999,340721.0
2019-02-06 13:30:00,33.91,33.93,33.85,33.87,138590.0,28.0999,28.1165,28.0502,28.0667,138590.0
2019-02-06 14:00:00,33.87,33.88,33.79,33.84,191179.0,28.0667,28.075,28.0004,28.0419,191179.0
2019-02-06 14:30:00,33.84,33.87,33.79,33.86,258232.0,28.0419,28.0667,28.0004,28.0585,258232.0
2019-02-06 15:00:00,33.85,33.87,33.81,33.82,265300.0,28.0502,28.0667,28.017,28.0253,265300.0
2019-02-06 15:30:00,33.83,33.83,33.74,33.76,517270.0,28.0336,28.0336,27.959,27.9756,517270.0
2019-02-07 09:30:00,33.48,33.73,33.4,33.72,294930.0,27.7436,27.9507,27.6773,27.9424,294930.0
2019-02-07 10:00:00,33.72,33.87,33.58,33.84,295151.0,27.9424,28.0667,27.8264,28.0419,295151.0
2019-02-07 10:30:00,33.85,33.89,33.52,33.55,351639.0,28.0502,28.0833,27.7767,27.8016,351639.0
2019-02-07 11:00:00,33.55,33.56,33.41,33.45,185440.0,27.8016,27.8099,27.6856,27.7187,185440.0
2019-02-07 11:30:00,33.45,33.45,33.27,33.27,282407.0,27.7187,27.7187,27.5695,27.5695,282407.0
2019-02-07 12:00:00,33.27,33.37,33.25,33.29,199539.0,27.5695,27.6524,27.553,27.5861,199539.0
2019-02-07 12:30:00,33.29,33.36,33.17,33.2,210748.0,27.5861,27.6441,27.4867,27.5115,210748.0
2019-02-07 13:00:00,33.2,33.32,33.19,33.24,291204.0,27.5115,27.611,27.5033,27.5447,291204.0
2019-02-07 13:30:00,33.24,33.34,33.23,33.31,183346.0,27.5447,27.6276,27.5364,27.6027,183346.0
2019-02-07 14:00:00,33.31,33.32,33.16,33.27,200063.0,27.6027,27.611,27.4784,27.5695,200063.0
2019-02-07 14:30:00,33.27,33.28,33.07,33.17,302993.0,27.5695,27.5778,27.4038,27.4867,302993.0
2019-02-07 15:00:00,33.18,33.21,33.07,33.13,245517.0,27.495,27.5198,27.4038,27.4535,245517.0
2019-02-07 15:30:00,33.14,33.22,33.04,33.22,555903.0,27.4618,27.5281,27.379,27.5281,555903.0
2019-02-08 09:30:00,32.96,33.18,32.86,33.17,406574.0,27.3127,27.495,27.2298,27.4867,406574.0
2019-02-08 10:00:00,33.16,33.2,32.97,33.07,226998.0,27.4784,27.5115,27.3209,27.4038,226998.0
2019-02-08 10:30:00,33.07,33.12,33.03,33.05,168810.0,27.4038,27.4452,27.3707,27.3872,168810.0
2019-02-08 11:00:00,33.05,33.05,32.97,33.0,203321.0,27.3872,27.3872,27.3209,27.3458,203321.0
2019-02-08 11:30:00,33.0,33.04,32.93,33.02,228726.0,27.3458,27.379,27.2878,27.3624,228726.0
2019-02-08 12:00:00,33.02,33.09,33.0,33.04,322681.0,27.3624,27.4204,27.3458,27.379,322681.0
2019-02-08 12:30:00,33.04,33.16,33.03,33.11,362336.0,27.379,27.4784,27.3707,27.437,362336.0
2019-02-08 13:00:00,33.11,33.17,33.08,33.16,198473.0,27.437,27.4867,27.4121,27.4784,198473.0
2019-02-08 13:30:00,33.15,33.29,33.14,33.27,262610.0,27.4701,27.5861,27.4618,27.5695,262610.0
2019-02-08 14:00:00,33.27,33.33,33.24,33.33,160383.0,27.5695,27.6193,27.5447,27.6193,160383.0
2019-02-08 14:30:00,33.32,33.37,33.31,33.34,173519.0,27.611,27.6524,27.6027,27.6276,173519.0
2019-02-08 15:00:00,33.34,33.36,33.3,33.34,208015.0,27.6276,27.6441,27.5944,27.6276,208015.0
2019-02-08 15:30:00,33.34,33.39,33.26,33.39,790891.0,27.6276,27.669,27.5613,27.669,790891.0
2019-02-11 09:30:00,33.46,33.62,33.37,33.43,145087.0,27.727,27.8596,27.6524,27.7021,145087.0
2019-02-11 10:00:00,33.44,33.51,33.3,33.3,144974.0,27.7104,27.7684,27.5944,27.5944,144974.0
2019-02-11 10:30:00,33.31,33.41,33.26,33.37,159608.0,27.6027,27.6856,27.5613,27.6524,159608.0
2019-02-11 11:00:00,33.38,33.38,33.23,33.3,122753.0,27.6607,27.6607,27.5364,27.5944,122753.0
2019-02-11 11:30:00,33.3,33.39,33.26,33.37,83317.0,27.5944,27.669,27.5613,27.6524,83317.0
2019-02-11 12:00:00,33.38,33.49,33.36,33.44,119766.0,27.6607,27.7519,27.6441,27.7104,119766.0
2019-02-11 12:30:00,33.45,33.47,33.39,33.44,81888.0,27.7187,27.7353,27.669,27.7104,81888.0
2019-02-11 13:00:00,33.44,33.46,33.39,33.39,68719.0,27.7104,27.727,27.669,27.669,68719.0
2019-02-11 13:30:00,33.4,33.43,33.37,33.43,70965.0,27.6773,27.7021,27.6524,27.7021,70965.0
2019-02-11 14:00:00,33.42,33.43,33.37,33.38,88081.0,27.6938,27.7021,27.6524,27.6607,88081.0
2019-02-11 14:30:00,33.37,33.4,33.33,33.36,88137.0,27.6524,27.6773,27.6193,27.6441,88137.0
2019-02-11 15:00:00,33.37,33.41,33.36,33.4,160258.0,27.6524,27.6856,27.6441,27.6773,160258.0
2019-02-11 15:30:00,33.4,33.4,33.31,33.36,519491.0,27.6773,27.6773,27.6027,27.6441,519491.0
2019-02-12 09:30:00,33.58,33.72,33.54,33.6,176541.0,27.8264,27.9424,27.7933,27.843,176541.0
2019-02-12 10:00:00,33.61,33.66,33.52,33.59,151711.0,27.8513,27.8927,27.7767,27.8347,151711.0
2019-02-12 10:30:00,33.6,33.77,33.59,33.74,148955.0,27.843,27.9839,27.8347,27.959,148955.0
2019-02-12 11:00:00,33.75,33.85,33.74,33.81,163414.0,27.9673,28.0502,27.959,28.017,163414.0
2019-02-12 11:30:00,33.81,34.21,33.8,34.15,851670.0,28.017,28.3485,28.0087,28.2988,851670.0
2019-02-12 12:00:00,34.15,34.18,34.0,34.02,338474.0,28.2988,28.3236,28.1745,28.191,338474.0
2019-02-12 12:30:00,34.03,34.06,33.91,33.95,284692.0,28.1993,28.2242,28.0999,28.133,284692.0
2019-02-12 13:00:00,33.96,34.12,33.95,34.11,213075.0,28.1413,28.2739,28.133,28.2656,213075.0
2019-02-12 13:30:00,34.1,34.18,34.07,34.08,221448.0,28.2573,28.3236,28.2325,28.2408,221448.0
2019-02-12 14:00:00,34.09,34.14,34.08,34.11,210922.0,28.249,28.2905,28.2408,28.2656,210922.0
2019-02-12 14:30:00,34.11,34.11,34.01,34.02,299426.0,28.2656,28.2656,28.1828,28.191,299426.0
2019-02-12 15:00:00,34.02,34.07,33.98,34.05,275142.0,28.191,28.2325,28.1579,28.2159,275142.0
2019-02-12 15:30:00,34.05,34.07,33.91,34.01,735216.0,28.2159,28.2325,28.0999,28.1828,735216.0
2019-02-13 09:30:00,34.2,34.2,33.97,34.09,284650.0,28.3402,28.3402,28.1496,28.249,284650.0
2019-02-13 10:00:00,34.09,34.11,33.9,33.91,292698.0,28.249,28.2656,28.0916,28.0999,292698.0
2019-02-13 10:30:00,33.91,34.06,33.89,34.01,185269.0,28.0999,28.2242,28.0833,28.1828,185269.0
2019-02-13 11:00:00,34.01,34.04,33.81,33.84,140215.0,28.1828,28.2076,28.017,28.0419,140215.0
2019-02-13 11:30:00,33.83,33.89,33.77,33.88,123770.0,28.0336,28.0833,27.9839,28.075,123770.0
2019-02-13 12:00:00,33.89,33.93,33.85,33.91,142124.0,28.0833,28.1165,28.0502,28.0999,142124.0
2019-02-13 12:30:00,33.9,34.02,33.9,33.95,161277.0,28.0916,28.191,28.0916,28.133,161277.0
2019-02-13 13:00:00,33.95,34.06,33.94,34.05,125060.0,28.133,28.2242,28.1247,28.2159,125060.0
2019-02-13 13:30:00,34.05,34.09,34.03,34.04,142681.0,28.2159,28.249,28.1993,28.2076,142681.0
2019-02-13 14:00:00,34.05,34.1,34.03,34.05,118349.0,28.2159,28.2573,28.1993,28.2159,118349.0
2019-02-13 14:30:00,34.06,34.1,34.01,34.07,147042.0,28.2242,28.2573,28.1828,28.2325,147042.0
2019-02-13 15:00:00,34.07,34.13,34.03,34.12,266078.0,28.2325,28.2822,28.1993,28.2739,266078.0
2019-02-13 15:30:00,34.12,34.14,34.0,34.03,921969.0,28.2739,28.2905,28.1745,28.1993,921969.0
2019-02-14 09:30:00,33.85,33.85,33.65,33.8,295791.0,28.0502,28.0502,27.8844,28.0087,295791.0
2019-02-14 10:00:00,33.8,33.81,33.7,33.73,156590.0,28.0087,28.017,27.9259,27.9507,156590.0
2019-02-14 10:30:00,33.73,33.79,33.64,33.71,171203.0,27.9507,28.0004,27.8762,27.9342,171203.0
2019-02-14 11:00:00,33.71,33.74,33.66,33.69,86654.0,27.9342,27.959,27.8927,27.9176,86654.0
2019-02-14 11:30:00,33.69,33.76,33.67,33.74,162168.0,27.9176,27.9756,27.901,27.959,162168.0
2019-02-14 12:00:00,33.74,33.82,33.73,33.8,141961.0,27.959,28.0253,27.9507,28.0087,141961.0
2019-02-14 12:30:00,33.8,33.89,33.78,33.88,120341.0,28.0087,28.0833,27.9922,28.075,120341.0
2019-02-14 13:00:00,33.88,33.9,33.83,33.86,103913.0,28.075,28.0916,28.0336,28.0585,103913.0
2019-02-14 13:30:00,33.86,33.88,33.83,33.83,127288.0,28.0585,28.075,28.0336,28.0336,127288.0
2019-02-14 14:00:00,33.83,33.92,33.82,33.91,116259.0,28.0336,28.1082,28.0253,28.0999,116259.0
2019-02-14 14:30:00,33.91,33.92,33.81,33.83,168327.0,28.0999,28.1082,28.017,28.0336,168327.0
2019-02-14 15:00:00,33.83,33.93,33.81,33.81,205477.0,28.0336,28.1165,28.017,28.017,205477.0
2019-02-14 15:30:00,33.81,33.89,33.72,33.72,526400.0,28.017,28.0833,27.9424,27.9424,526400.0
2019-02-15 09:30:00,34.03,34.27,33.98,34.27,516621.0,28.1993,28.3982,28.1579,28.3982,516621.0
2019-02-15 10:00:00,34.27,34.32,34.17,34.3,612248.0,28.3982,28.4396,28.3153,28.4231,612248.0
2019-02-15 10:30:00,34.31,34.38,34.3,34.34,210625.0,28.4314,28.4894,28.4231,28.4562,210625.0
2019-02-15 11:00:00,34.34,34.4,34.25,34.3,161354.0,28.4562,28.5059,28.3816,28.4231,161354.0
2019-02-15 11:30:00,34.3,34.36,34.25,34.35,105735.0,28.4231,28.4728,28.3816,28.4645,105735.0
2019-02-15 12:00:00,34.36,34.46,34.33,34.45,170126.0,28.4728,28.5557,28.4479,28.5474,170126.0
2019-02-15 12:30:00,34.45,34.47,34.32,34.33,166376.0,28.5474,28.5639,28.4396,28.4479,166376.0
2019-02-15 13:00:00,34.32,34.36,34.28,34.33,151261.0,28.4396,28.4728,28.4065,28.4479,151261.0
2019-02-15 13:30:00,34.33,34.4,34.32,34.39,134219.0,28.4479,28.5059,28.4396,28.4976,134219.0
2019-02-15 14:00:00,34.39,34.43,34.38,34.4,125345.0,28.4976,28.5308,28.4894,28.5059,125345.0
2019-02-15 14:30:00,34.4,34.48,34.4,34.48,180946.0,28.5059,28.5722,28.5059,28.5722,180946.0
2019-02-15 15:00:00,34.47,34.47,34.39,34.44,186863.0,28.5639,28.5639,28.4976,28.5391,186863.0
2019-02-15 15:30:00,34.44,34.54,34.43,34.51,727969.0,28.5391,28.6219,28.5308,28.5971,727969.0
2019-02-19 09:30:00,34.34,34.46,34.25,34.34,288997.0,28.4562,28.5557,28.3816,28.4562,288997.0
2019-02-19 10:00:00,34.34,34.36,34.28,34.33,214816.0,28.4562,28.4728,28.4065,28.4479,214816.0
2019-02-19 10:30:00,34.33,34.35,34.16,34.23,207556.0,28.4479,28.4645,28.3071,28.3651,207556.0
2019-02-19 11:00:00,34.23,34.28,34.17,34.17,216056.0,28.3651,28.4065,28.3153,28.3153,216056.0
2019-02-19 11:30:00,34.16,34.27,34.14,34.26,306111.0,28.3071,28.3982,28.2905,28.3899,306111.0
2019-02-19 12:00:00,34.27,34.34,34.27,34.32,105765.0,28.3982,28.4562,28.3982,28.4396,105765.0
2019-02-19 12:30:00,34.31,34.32,34.26,34.3,79337.0,28.4314,28.4396,28.3899,28.4231,79337.0
2019-02-19 13:00:00,34.31,34.31,34.27,34.29,73818.0,28.4314,28.4314,28.3982,28.4148,73818.0
2019-02-19 13:30:00,34.28,34.28,34.23,34.27,97792.0,28.4065,28.4065,28.3651,28.3982,97792.0
2019-02-19 14:00:00,34.27,34.31,34.26,34.29,102965.0,28.3982,28.4314,28.3899,28.4148,102965.0
2019-02-19 14:30:00,34.29,34.37,34.28,34.35,153035.0,28.4148,28.4811,28.4065,28.4645,153035.0
2019-02-19 15:00:00,34.35,34.37,34.32,34.34,143759.0,28.4645,28.4811,28.4396,28.4562,143759.0
2019-02-19 15:30:00,34.34,34.37,34.19,34.21,579927.0,28.4562,28.4811,28.3319,28.3485,579927.0
2019-02-20 09:30:00,34.26,34.36,34.09,34.3,168431.0,28.3899,28.4728,28.249,28.4231,168431.0
2019-02-20 10:00:00,34.31,34.47,34.28,34.41,143209.0,28.4314,28.5639,28.4065,28.5142,143209.0
2019-02-20 10:30:00,34.42,34.5,34.42,34.45,120368.0,28.5225,28.5888,28.5225,28.5474,120368.0
2019-02-20 11:00:00,34.45,34.56,34.44,34.51,140108.0,28.5474,28.6385,28.5391,28.5971,140108.0
2019-02-20 11:30:00,34.52,34.63,34.5,34.6,127682.0,28.6054,28.6965,28.5888,28.6717,127682.0
2019-02-20 12:00:00,34.6,34.63,34.5,34.51,123952.0,28.6717,28.6965,28.5888,28.5971,123952.0
2019-02-20 12:30:00,34.51,34.59,34.47,34.55,108129.0,28.5971,28.6634,28.5639,28.6302,108129.0
2019-02-20 13:00:00,34.55,34.62,34.54,34.61,149900.0,28.6302,28.6882,28.6219,28.68,149900.0
2019-02-20 13:30:00,34.62,34.74,34.61,34.72,216348.0,28.6882,28.7877,28.68,28.7711,216348.0
2019-02-20 14:00:00,34.72,34.79,34.53,34.59,405884.0,28.7711,28.8291,28.6137,28.6634,405884.0
2019-02-20 14:30:00,34.6,34.8,34.6,34.72,376266.0,28.6717,28.8374,28.6717,28.7711,376266.0
2019-02-20 15:00:00,34.72,34.8,34.68,34.77,324442.0,28.7711,28.8374,28.738,28.8125,324442.0
2019-02-20 15:30:00,34.77,34.79,34.6,34.68,914508.0,28.8125,28.8291,28.6717,28.738,914508.0
2019-02-21 09:30:00,34.54,34.64,34.45,34.55,243027.0,28.6219,28.7048,28.5474,28.6302,243027.0
2019-02-21 10:00:00,34.55,34.58,34.44,34.49,192846.0,28.6302,28.6551,28.5391,28.5805,192846.0
2019-02-21 10:30:00,34.49,34.55,34.47,34.51,149792.0,28.5805,28.6302,28.5639,28.5971,149792.0
2019-02-21 11:00:00,34.51,34.58,34.46,34.47,158569.0,28.5971,28.6551,28.5557,28.5639,158569.0
2019-02-21 11:30:00,34.47,34.63,34.45,34.62,163961.0,28.5639,28.6965,28.5474,28.6882,163961.0
2019-02-21 12:00:00,34.62,34.65,34.58,34.64,196569.0,28.6882,28.7131,28.6551,28.7048,196569.0
2019-02-21 12:30:00,34.64,34.65,34.61,34.64,146229.0,28.7048,28.7131,28.68,28.7048,146229.0
2019-02-21 13:00:00,34.64,34.66,34.57,34.57,92139.0,28.7048,28.7214,28.6468,28.6468,92139.0
2019-02-21 13:30:00,34.58,34.62,34.57,34.6,110313.0,28.6551,28.6882,28.6468,28.6717,110313.0
2019-02-21 14:00:00,34.61,34.61,34.5,34.52,115239.0,28.68,28.68,28.5888,28.6054,115239.0
2019-02-21 14:30:00,34.53,34.55,34.39,34.41,172532.0,28.6137,28.6302,28.4976,28.5142,172532.0
2019-02-21 15:00:00,34.41,34.46,34.4,34.41,131914.0,28.5142,28.5557,28.5059,28.5142,131914.0
2019-02-21 15:30:00,34.41,34.51,34.36,34.5,424424.0,28.5142,28.5971,28.4728,28.5888,424424.0
2019-02-22 09:30:00,34.67,34.82,34.58,34.72,236460.0,28.7297,28.854,28.6551,28.7711,236460.0
2019-02-22 10:00:00,34.72,34.93,34.71,34.8,314615.0,28.7711,28.9451,28.7628,28.8374,314615.0
2019-02-22 10:30:00,34.82,34.83,34.72,34.82,113945.0,28.854,28.8623,28.7711,28.854,113945.0
2019-02-22 11:00:00,34.83,34.87,34.78,34.84,139878.0,28.8623,28.8954,28.8208,28.8705,139878.0
2019-02-22 11:30:00,34.85,34.9,34.83,34.86,111271.0,28.8788,28.9203,28.8623,28.8871,111271.0
2019-02-22 12:00:00,34.87,34.92,34.83,34.84,79415.0,28.8954,28.9368,28.8623,28.8705,79415.0
2019-02-22 12:30:00,34.84,34.87,34.82,34.83,95916.0,28.8705,28.8954,28.854,28.8623,95916.0
2019-02-22 13:00:00,34.83,34.83,34.79,34.83,83280.0,28.8623,28.8623,28.8291,28.8623,83280.0
2019-02-22 13:30:00,34.83,34.84,34.78,34.8,83556.0,28.8623,28.8705,28.8208,28.8374,83556.0
2019-02-22 14:00:00,34.8,34.83,34.76,34.77,107942.0,28.8374,28.8623,28.8043,28.8125,107942.0
2019-02-22 14:30:00,34.77,34.79,34.69,34.74,163397.0,28.8125,28.8291,28.7462,28.7877,163397.0
2019-02-22 15:00:00,34.73,34.79,34.71,34.78,125023.0,28.7794,28.8291,28.7628,28.8208,125023.0
2019-02-22 15:30:00,34.77,34.86,34.72,34.85,410276.0,28.8125,28.8871,28.7711,28.8788,410276.0
2019-02-25 09:30:00,35.0,35.32,34.9,35.17,474769.0,29.0031,29.2683,28.9203,29.144,474769.0
2019-02-25 10:00:00,35.17,35.24,35.13,35.15,143104.0,29.144,29.202,29.1109,29.1274,143104.0
2019-02-25 10:30:00,35.16,35.27,35.13,35.24,121525.0,29.1357,29.2269,29.1109,29.202,121525.0
2019-02-25 11:00:00,35.23,35.28,35.16,35.2,128645.0,29.1937,29.2352,29.1357,29.1689,128645.0
2019-02-25 11:30:00,35.2,35.25,35.18,35.21,120583.0,29.1689,29.2103,29.1523,29.1771,120583.0
2019-02-25 12:00:00,35.19,35.22,35.14,35.16,158603.0,29.1606,29.1854,29.1191,29.1357,158603.0
2019-02-25 12:30:00,35.15,35.18,35.04,35.07,152549.0,29.1274,29.1523,29.0363,29.0611,152549.0
2019-02-25 13:00:00,35.07,35.08,35.02,35.05,123219.0,29.0611,29.0694,29.0197,29.0446,123219.0
2019-02-25 13:30:00,35.05,35.05,34.98,35.0,121527.0,29.0446,29.0446,28.9866,29.0031,121527.0
2019-02-25 14:00:00,34.99,35.06,34.99,35.03,80221.0,28.9948,29.0528,28.9948,29.028,80221.0
2019-02-25 14:30:00,35.04,35.06,35.0,35.01,109615.0,29.0363,29.0528,29.0031,29.0114,109615.0
2019-02-25 15:00:00,35.02,35.03,34.97,35.0,172246.0,29.0197,29.028,28.9783,29.0031,172246.0
2019-02-25 15:30:00,35.0,35.11,34.97,35.1,1030303.0,29.0031,29.0943,28.9783,29.086,1030303.0
2019-02-26 09:30:00,35.04,35.08,34.93,35.0,177028.0,29.0363,29.0694,28.9451,29.0031,177028.0
2019-02-26 10:00:00,35.0,35.17,35.0,35.09,161392.0,29.0031,29.144,29.0031,29.0777,161392.0
2019-02-26 10:30:00,35.09,35.13,35.0,35.01,173825.0,29.0777,29.1109,29.0031,29.0114,173825.0
2019-02-26 11:00:00,35.01,35.2,35.0,35.2,157823.0,29.0114,29.1689,29.0031,29.1689,157823.0
2019-02-26 11:30:00,35.2,35.22,35.13,35.14,87099.0,29.1689,29.1854,29.1109,29.1191,87099.0
2019-02-26 12:00:00,35.14,35.18,35.12,35.14,167972.0,29.1191,29.1523,29.1026,29.1191,167972.0
2019-02-26 12:30:00,35.13,35.14,34.99,35.01,117498.0,29.1109,29.1191,28.9948,29.0114,117498.0
2019-02-26 13:00:00,35.01,35.03,34.98,35.01,125947.0,29.0114,29.028,28.9866,29.0114,125947.0
2019-02-26 13:30:00,35.0,35.01,34.96,35.0,87720.0,29.0031,29.0114,28.97,29.0031,87720.0
2019-02-26 14:00:00,35.01,35.03,34.95,34.97,133353.0,29.0114,29.028,28.9617,28.9783,133353.0
2019-02-26 14:30:00,34.96,35.02,34.96,35.01,134963.0,28.97,29.0197,28.97,29.0114,134963.0
2019-02-26 15:00:00,35.01,35.05,34.97,35.02,292821.0,29.0114,29.0446,28.9783,29.0197,292821.0
2019-02-26 15:30:00,35.02,35.05,34.9,34.91,534993.0,29.0197,29.0446,28.9203,28.9285,534993.0
2019-02-27 09:30:00,34.59,34.67,34.51,34.58,153963.0,28.8286,28.8953,28.762,28.8203,153963.0
2019-02-27 10:00:00,34.58,34.59,34.25,34.44,359393.0,28.8203,28.8286,28.5453,28.7036,359393.0
2019-02-27 10:30:00,34.45,34.51,34.41,34.45,276816.0,28.712,28.762,28.6786,28.712,276816.0
2019-02-27 11:00:00,34.45,34.55,34.45,34.54,86800.0,28.712,28.7953,28.712,28.787,86800.0
2019-02-27 11:30:00,34.53,34.58,34.53,34.54,123321.0,28.7786,28.8203,28.7786,28.787,123321.0
2019-02-27 12:00:00,34.54,34.64,34.54,34.62,84613.0,28.787,28.8703,28.787,28.8536,84613.0
2019-02-27 12:30:00,34.63,34.63,34.57,34.58,91164.0,28.862,28.862,28.812,28.8203,91164.0
2019-02-27 13:00:00,34.58,34.71,34.57,34.66,79712.0,28.8203,28.9286,28.812,28.887,79712.0
2019-02-27 13:30:00,34.66,34.68,34.63,34.65,80643.0,28.887,28.9036,28.862,28.8786,80643.0
2019-02-27 14:00:00,34.65,34.67,34.59,34.62,138937.0,28.8786,28.8953,28.8286,28.8536,138937.0
2019-02-27 14:30:00,34.62,34.7,34.62,34.68,103104.0,28.8536,28.9203,28.8536,28.9036,103104.0
2019-02-27 15:00:00,34.67,34.7,34.63,34.64,158506.0,28.8953,28.9203,28.862,28.8703,158506.0
2019-02-27 15:30:00,34.63,34.71,34.63,34.68,360971.0,28.862,28.9286,28.862,28.9036,360971.0
2019-02-28 09:30:00,34.55,34.69,34.51,34.65,169125.0,28.7953,28.912,28.762,28.8786,169125.0
2019-02-28 10:00:00,34.66,34.66,34.56,34.65,247171.0,28.887,28.887,28.8036,28.8786,247171.0
2019-02-28 10:30:00,34.64,34.71,34.62,34.68,181104.0,28.8703,28.9286,28.8536,28.9036,181104.0
2019-02-28 11:00:00,34.69,34.71,34.63,34.66,95950.0,28.912,28.9286,28.862,28.887,95950.0
2019-02-28 11:30:00,34.67,34.71,34.66,34.7,71385.0,28.8953,28.9286,28.887,28.9203,71385.0
2019-02-28 12:00:00,34.7,34.76,34.66,34.74,125574.0,28.9203,28.9703,28.887,28.9536,125574.0
2019-02-28 12:30:00,34.73,34.78,34.73,34.78,124910.0,28.9453,28.987,28.9453,28.987,124910.0
2019-02-28 13:00:00,34.77,34.82,34.75,34.78,152621.0,28.9787,29.0203,28.962,28.987,152621.0
2019-02-28 13:30:00,34.77,34.81,34.75,34.8,105943.0,28.9787,29.012,28.962,29.0037,105943.0
2019-02-28 14:00:00,34.79,34.83,34.76,34.83,106069.0,28.9953,29.0287,28.9703,29.0287,106069.0
2019-02-28 14:30:00,34.83,34.84,34.75,34.78,225647.0,29.0287,29.037,28.962,28.987,225647.0
2019-02-28 15:00:00,34.79,34.87,34.75,34.84,438325.0,28.9953,29.062,28.962,29.037,438325.0
2019-02-28 15:30:00,34.85,34.93,34.78,34.83,903251.0,29.0453,29.112,28.987,29.0287,903251.0
2019-03-01 09:30:00,35.03,35.24,35.0,35.08,220477.0,29.1953,29.3704,29.1703,29.237,220477.0
2019-03-01 10:00:00,35.07,35.08,34.93,34.97,134953.0,29.2287,29.237,29.112,29.1453,134953.0
2019-03-01 10:30:00,34.96,35.06,34.92,35.04,141585.0,29.137,29.2203,29.1037,29.2037,141585.0
2019-03-01 11:00:00,35.05,35.09,34.95,34.98,152437.0,29.212,29.2454,29.1287,29.1537,152437.0
2019-03-01 11:30:00,34.98,35.0,34.83,34.91,94189.0,29.1537,29.1703,29.0287,29.0953,94189.0
2019-03-01 12:00:00,34.91,34.93,34.86,34.89,103506.0,29.0953,29.112,29.0537,29.0787,103506.0
2019-03-01 12:30:00,34.89,34.98,34.88,34.95,110867.0,29.0787,29.1537,29.0703,29.1287,110867.0
2019-03-01 13:00:00,34.95,34.97,34.92,34.93,51312.0,29.1287,29.1453,29.1037,29.112,51312.0
2019-03-01 13:30:00,34.94,34.96,34.9,34.91,163266.0,29.1203,29.137,29.087,29.0953,163266.0
2019-03-01 14:00:00,34.91,34.99,34.91,34.99,150934.0,29.0953,29.162,29.0953,29.162,150934.0
2019-03-01 14:30:00,34.99,35.05,34.97,35.05,241146.0,29.162,29.212,29.1453,29.212,241146.0
2019-03-01 15:00:00,35.05,35.05,34.93,34.97,309840.0,29.212,29.212,29.112,29.1453,309840.0
2019-03-01 15:30:00,34.97,35.0,34.91,34.94,596533.0,29.1453,29.1703,29.0953,29.1203,596533.0
2019-03-04 09:30:00,35.04,35.25,35.04,35.22,267261.0,29.2037,29.3787,29.2037,29.3537,267261.0
2019-03-04 10:00:00,35.22,35.23,35.08,35.13,135183.0,29.3537,29.362,29.237,29.2787,135183.0
2019-03-04 10:30:00,35.14,35.16,34.91,34.92,160674.0,29.287,29.3037,29.0953,29.1037,160674.0
2019-03-04 11:00:00,34.92,34.95,34.82,34.84,163716.0,29.1037,29.1287,29.0203,29.037,163716.0
2019-03-04 11:30:00,34.83,34.85,34.57,34.62,129625.0,29.0287,29.0453,28.812,28.8536,129625.0
2019-03-04 12:00:00,34.62,34.69,34.44,34.53,147170.0,28.8536,28.912,28.7036,28.7786,147170.0
2019-03-04 12:30:00,34.52,34.57,34.47,34.54,128425.0,28.7703,28.812,28.7286,28.787,128425.0
2019-03-04 13:00:00,34.54,34.65,34.45,34.64,114750.0,28.787,28.8786,28.712,28.8703,114750.0
2019-03-04 13:30:00,34.64,34.69,34.62,34.68,89704.0,28.8703,28.912,28.8536,28.9036,89704.0
2019-03-04 14:00:00,34.67,34.7,34.61,34.69,101811.0,28.8953,28.9203,28.8453,28.912,101811.0
2019-03-04 14:30:00,34.69,34.76,34.65,34.71,165459.0,28.912,28.9703,28.8786,28.9286,165459.0
2019-03-04 15:00:00,34.72,34.77,34.69,34.76,211186.0,28.937,28.9787,28.912,28.9703,211186.0
2019-03-04 15:30:00,34.76,34.9,34.75,34.88,637967.0,28.9703,29.087,28.962,29.0703,637967.0
2019-03-05 09:30:00,34.9,34.94,34.8,34.85,418853.0,29.087,29.1203,29.0037,29.0453,418853.0
2019-03-05 10:00:00,34.86,34.94,34.83,34.84,216593.0,29.0537,29.1203,29.0287,29.037,216593.0
2019-03-05 10:30:00,34.84,34.89,34.81,34.84,140550.0,29.037,29.0787,29.012,29.037,140550.0
2019-03-05 11:00:00,34.84,34.89,34.81,34.87,102606.0,29.037,29.0787,29.012,29.062,102606.0
2019-03-05 11:30:00,34.87,34.92,34.84,34.89,86373.0,29.062,29.1037,29.037,29.0787,86373.0
2019-03-05 12:00:00,34.88,34.94,34.87,34.88,206703.0,29.0703,29.1203,29.062,29.0703,206703.0
2019-03-05 12:30:00,34.88,34.94,34.86,34.93,117873.0,29.0703,29.1203,29.0537,29.112,117873.0
2019-03-05 13:00:00,34.92,34.96,34.92,34.92,93400.0,29.1037,29.137,29.1037,29.1037,93400.0
2019-03-05 13:30:00,34.91,34.92,34.85,34.87,131716.0,29.0953,29.1037,29.0453,29.062,131716.0
2019-03-05 14:00:00,34.88,34.89,34.81,34.83,136923.0,29.0703,29.0787,29.012,29.0287,136923.0
2019-03-05 14:30:00,34.83,34.84,34.76,34.8,98650.0,29.0287,29.037,28.9703,29.0037,98650.0
2019-03-05 15:00:00,34.8,34.85,34.78,34.8,176508.0,29.0037,29.0453,28.987,29.0037,176508.0
2019-03-05 15:30:00,34.8,34.81,34.69,34.69,651385.0,29.0037,29.012,28.912,28.912,651385.0
2019-03-06 09:30:00,34.69,34.75,34.62,34.66,147807.0,28.912,28.962,28.8536,28.887,147807.0
2019-03-06 10:00:00,34.66,34.68,34.57,34.66,140402.0,28.887,28.9036,28.812,28.887,140402.0
2019-03-06 10:30:00,34.66,34.69,34.55,34.61,128176.0,28.887,28.912,28.7953,28.8453,128176.0
2019-03-06 11:00:00,34.61,34.71,34.58,34.63,104154.0,28.8453,28.9286,28.8203,28.862,104154.0
2019-03-06 11:30:00,34.63,34.64,34.54,34.59,96118.0,28.862,28.8703,28.787,28.8286,96118.0
2019-03-06 12:00:00,34.59,34.68,34.58,34.61,117823.0,28.8286,28.9036,28.8203,28.8453,117823.0
2019-03-06 12:30:00,34.61,34.67,34.61,34.65,106953.0,28.8453,28.8953,28.8453,28.8786,106953.0
2019-03-06 13:00:00,34.65,34.66,34.5,34.51,187141.0,28.8786,28.887,28.7536,28.762,187141.0
2019-03-06 13:30:00,34.52,34.6,34.51,34.59,144146.0,28.7703,28.837,28.762,28.8286,144146.0
2019-03-06 14:00:00,34.59,34.7,34.58,34.66,164163.0,28.8286,28.9203,28.8203,28.887,164163.0
2019-03-06 14:30:00,34.66,34.67,34.61,34.63,118342.0,28.887,28.8953,28.8453,28.862,118342.0
2019-03-06 15:00:00,34.63,34.67,34.57,34.61,142367.0,28.862,28.8953,28.812,28.8453,142367.0
2019-03-06 15:30:00,34.61,34.64,34.51,34.52,497837.0,28.8453,28.8703,28.762,28.7703,497837.0
2019-03-07 09:30:00,34.52,34.52,34.09,34.24,294967.0,28.7703,28.7703,28.4119,28.5369,294967.0
2019-03-07 10:00:00,34.23,34.29,34.09,34.28,167106.0,28.5286,28.5786,28.4119,28.5703,167106.0
2019-03-07 10:30:00,34.28,34.36,34.2,34.32,135374.0,28.5703,28.6369,28.5036,28.6036,135374.0
2019-03-07 11:00:00,34.31,34.32,34.14,34.16,163811.0,28.5953,28.6036,28.4536,28.4703,163811.0
2019-03-07 11:30:00,34.16,34.26,34.11,34.12,149616.0,28.4703,28.5536,28.4286,28.4369,149616.0
2019-03-07 12:00:00,34.12,34.16,34.07,34.11,117341.0,28.4369,28.4703,28.3952,28.4286,117341.0
2019-03-07 12:30:00,34.1,34.18,34.04,34.18,156487.0,28.4202,28.4869,28.3702,28.4869,156487.0
2019-03-07 13:00:00,34.17,34.21,34.15,34.16,229682.0,28.4786,28.5119,28.4619,28.4703,229682.0
2019-03-07 13:30:00,34.15,34.15,34.08,34.09,95710.0,28.4619,28.4619,28.4036,28.4119,95710.0
2019-03-07 14:00:00,34.1,34.12,34.03,34.08,123266.0,28.4202,28.4369,28.3619,28.4036,123266.0
2019-03-07 14:30:00,34.08,34.1,33.86,33.87,170716.0,28.4036,28.4202,28.2202,28.2286,170716.0
2019-03-07 15:00:00,33.87,33.95,33.81,33.86,198498.0,28.2286,28.2952,28.1786,28.2202,198498.0
2019-03-07 15:30:00,33.86,33.98,33.85,33.97,493848.0,28.2202,28.3202,28.2119,28.3119,493848.0
2019-03-08 09:30:00,33.66,33.79,33.5,33.67,247322.0,28.0535,28.1619,27.9202,28.0619,247322.0
2019-03-08 10:00:00,33.67,33.67,33.53,33.59,127539.0,28.0619,28.0619,27.9452,27.9952,127539.0
2019-03-08 10:30:00,33.59,33.75,33.53,33.66,121557.0,27.9952,28.1285,27.9452,28.0535,121557.0
2019-03-08 11:00:00,33.66,33.84,33.63,33.82,133673.0,28.0535,28.2036,28.0285,28.1869,133673.0
2019-03-08 11:30:00,33.82,33.84,33.74,33.78,106075.0,28.1869,28.2036,28.1202,28.1535,106075.0
2019-03-08 12:00:00,33.79,33.79,33.68,33.71,124393.0,28.1619,28.1619,28.0702,28.0952,124393.0
2019-03-08 12:30:00,33.7,33.71,33.58,33.6,79054.0,28.0869,28.0952,27.9869,28.0035,79054.0
2019-03-08 13:00:00,33.6,33.65,33.55,33.58,87265.0,28.0035,28.0452,27.9619,27.9869,87265.0
2019-03-08 13:30:00,33.59,33.64,33.56,33.59,88213.0,27.9952,28.0369,27.9702,27.9952,88213.0
2019-03-08 14:00:00,33.6,33.61,33.55,33.6,91399.0,28.0035,28.0119,27.9619,28.0035,91399.0
2019-03-08 14:30:00,33.61,33.73,33.6,33.68,120233.0,28.0119,28.1119,28.0035,28.0702,120233.0
2019-03-08 15:00:00,33.67,33.72,33.6,33.63,142948.0,28.0619,28.1035,28.0035,28.0285,142948.0
2019-03-08 15:30:00,33.62,33.85,33.61,33.79,563401.0,28.0202,28.2119,28.0119,28.1619,563401.0
2019-03-11 09:30:00,34.0,34.15,33.89,34.13,183101.0,28.3369,28.4619,28.2452,28.4453,183101.0
2019-03-11 10:00:00,34.14,34.19,34.07,34.13,143157.0,28.4536,28.4953,28.3952,28.4453,143157.0
2019-03-11 10:30:00,34.13,34.21,34.09,34.19,133920.0,28.4453,28.5119,28.4119,28.4953,133920.0
2019-03-11 11:00:00,34.19,34.26,34.17,34.26,186144.0,28.4953,28.5536,28.4786,28.5536,186144.0
2019-03-11 11:30:00,34.25,34.26,34.16,34.22,109824.0,28.5453,28.5536,28.4703,28.5203,109824.0
2019-03-11 12:00:00,34.21,34.23,34.13,34.15,200284.0,28.5119,28.5286,28.4453,28.4619,200284.0
2019-03-11 12:30:00,34.16,34.2,34.13,34.16,124471.0,28.4703,28.5036,28.4453,28.4703,124471.0
2019-03-11 13:00:00,34.16,34.3,34.15,34.3,157855.0,28.4703,28.5869,28.4619,28.5869,157855.0
2019-03-11 13:30:00,34.3,34.31,34.17,34.19,160007.0,28.5869,28.5953,28.4786,28.4953,160007.0
2019-03-11 14:00:00,34.2,34.21,34.14,34.15,116671.0,28.5036,28.5119,28.4536,28.4619,116671.0
2019-03-11 14:30:00,34.15,34.21,34.13,34.17,108781.0,28.4619,28.5119,28.4453,28.4786,108781.0
2019-03-11 15:00:00,34.18,34.2,34.14,34.17,118981.0,28.4869,28.5036,28.4536,28.4786,118981.0
2019-03-11 15:30:00,34.17,34.24,34.17,34.21,325650.0,28.4786,28.5369,28.4786,28.5119,325650.0
2019-03-12 09:30:00,34.32,34.33,34.12,34.17,151615.0,28.6036,28.6119,28.4369,28.4786,151615.0
2019-03-12 10:00:00,34.17,34.23,34.15,34.21,66627.0,28.4786,28.5286,28.4619,28.5119,66627.0
2019-03-12 10:30:00,34.22,34.32,34.21,34.25,140416.0,28.5203,28.6036,28.5119,28.5453,140416.0
2019-03-12 11:00:00,34.23,34.26,34.15,34.17,143822.0,28.5286,28.5536,28.4619,28.4786,143822.0
2019-03-12 11:30:00,34.17,34.25,34.15,34.25,75159.0,28.4786,28.5453,28.4619,28.5453,75159.0
2019-03-12 12:00:00,34.25,34.26,34.2,34.25,90888.0,28.5453,28.5536,28.5036,28.5453,90888.0
2019-03-12 12:30:00,34.25,34.26,34.17,34.2,80613.0,28.5453,28.5536,28.4786,28.5036,80613.0
2019-03-12 13:00:00,34.21,34.25,34.2,34.23,77434.0,28.5119,28.5453,28.5036,28.5286,77434.0
2019-03-12 13:30:00,34.23,34.28,34.22,34.26,88005.0,28.5286,28.5703,28.5203,28.5536,88005.0
2019-03-12 14:00:00,34.26,34.29,34.22,34.23,108673.0,28.5536,28.5786,28.5203,28.5286,108673.0
2019-03-12 14:30:00,34.23,34.25,34.2,34.24,72640.0,28.5286,28.5453,28.5036,28.5369,72640.0
2019-03-12 15:00:00,34.24,34.24,34.12,34.18,179730.0,28.5369,28.5369,28.4369,28.4869,179730.0
2019-03-12 15:30:00,34.18,34.24,34.14,34.21,413589.0,28.4869,28.5369,28.4536,28.5119,413589.0
2019-03-13 09:30:00,34.34,34.38,34.25,34.31,137218.0,28.6203,28.6536,28.5453,28.5953,137218.0
2019-03-13 10:00:00,34.31,34.37,34.28,34.34,122090.0,28.5953,28.6453,28.5703,28.6203,122090.0
2019-03-13 10:30:00,34.34,34.39,34.29,34.37,106043.0,28.6203,28.6619,28.5786,28.6453,106043.0
2019-03-13 11:00:00,34.37,34.51,34.37,34.48,112736.0,28.6453,28.762,28.6453,28.737,112736.0
2019-03-13 11:30:00,34.49,34.5,34.41,34.43,82249.0,28.7453,28.7536,28.6786,28.6953,82249.0
2019-03-13 12:00:00,34.43,34.5,34.41,34.44,135968.0,28.6953,28.7536,28.6786,28.7036,135968.0
2019-03-13 12:30:00,34.44,34.44,34.37,34.37,111820.0,28.7036,28.7036,28.6453,28.6453,111820.0
2019-03-13 13:00:00,34.38,34.4,34.35,34.36,70290.0,28.6536,28.6703,28.6286,28.6369,70290.0
2019-03-13 13:30:00,34.36,34.37,34.32,34.36,68672.0,28.6369,28.6453,28.6036,28.6369,68672.0
2019-03-13 14:00:00,34.37,34.42,34.36,34.4,95143.0,28.6453,28.6869,28.6369,28.6703,95143.0
2019-03-13 14:30:00,34.4,34.4,34.25,34.32,118407.0,28.6703,28.6703,28.5453,28.6036,118407.0
2019-03-13 15:00:00,34.31,34.32,34.22,34.25,139844.0,28.5953,28.6036,28.5203,28.5453,139844.0
2019-03-13 15:30:00,34.24,34.32,34.23,34.32,401170.0,28.5369,28.6036,28.5286,28.6036,401170.0
2019-03-14 09:30:00,34.25,34.25,34.06,34.07,165151.0,28.5453,28.5453,28.3869,28.3952,165151.0
2019-03-14 10:00:00,34.06,34.09,33.98,34.05,129847.0,28.3869,28.4119,28.3202,28.3786,129847.0
2019-03-14 10:30:00,34.05,34.13,33.91,33.91,335504.0,28.3786,28.4453,28.2619,28.2619,335504.0
2019-03-14 11:00:00,33.92,34.01,33.9,33.99,153066.0,28.2702,28.3452,28.2536,28.3286,153066.0
2019-03-14 11:30:00,33.99,34.03,33.97,34.01,77226.0,28.3286,28.3619,28.3119,28.3452,77226.0
2019-03-14 12:00:00,34.01,34.1,34.01,34.05,71984.0,28.3452,28.4202,28.3452,28.3786,71984.0
2019-03-14 12:30:00,34.06,34.14,34.05,34.06,96915.0,28.3869,28.4536,28.3786,28.3869,96915.0
2019-03-14 13:00:00,34.06,34.13,34.05,34.07,100961.0,28.3869,28.4453,28.3786,28.3952,100961.0
2019-03-14 13:30:00,34.07,34.11,34.03,34.05,120250.0,28.3952,28.4286,28.3619,28.3786,120250.0
2019-03-14 14:00:00,34.06,34.14,34.03,34.12,112685.0,28.3869,28.4536,28.3619,28.4369,112685.0
2019-03-14 14:30:00,34.12,34.12,34.07,34.09,94573.0,28.4369,28.4369,28.3952,28.4119,94573.0
2019-03-14 15:00:00,34.09,34.18,34.08,34.18,135915.0,28.4119,28.4869,28.4036,28.4869,135915.0
2019-03-14 15:30:00,34.18,34.25,34.16,34.2,637224.0,28.4869,28.5453,28.4703,28.5036,637224.0
2019-03-15 09:30:00,34.22,34.46,34.16,34.43,797351.0,28.5203,28.7203,28.4703,28.6953,797351.0
2019-03-15 10:00:00,34.43,34.44,34.31,34.37,135314.0,28.6953,28.7036,28.5953,28.6453,135314.0
2019-03-15 10:30:00,34.37,34.48,34.37,34.48,102271.0,28.6453,28.737,28.6453,28.737,102271.0
2019-03-15 11:00:00,34.48,34.52,34.38,34.39,252132.0,28.737,28.7703,28.6536,28.6619,252132.0
2019-03-15 11:30:00,34.39,34.49,34.37,34.44,128150.0,28.6619,28.7453,28.6453,28.7036,128150.0
2019-03-15 12:00:00,34.43,34.49,34.42,34.45,98742.0,28.6953,28.7453,28.6869,28.712,98742.0
2019-03-15 12:30:00,34.45,34.49,34.44,34.47,100899.0,28.712,28.7453,28.7036,28.7286,100899.0
2019-03-15 13:00:00,34.47,34.5,34.38,34.39,109428.0,28.7286,28.7536,28.6536,28.6619,109428.0
2019-03-15 13:30:00,34.38,34.45,34.38,34.41,79613.0,28.6536,28.712,28.6536,28.6786,79613.0
2019-03-15 14:00:00,34.41,34.48,34.41,34.47,141608.0,28.6786,28.737,28.6786,28.7286,141608.0
2019-03-15 14:30:00,34.47,34.54,34.46,34.51,167602.0,28.7286,28.787,28.7203,28.762,167602.0
2019-03-15 15:00:00,34.51,34.52,34.46,34.48,201814.0,28.762,28.7703,28.7203,28.737,201814.0
2019-03-15 15:30:00,34.48,34.53,34.4,34.52,726416.0,28.737,28.7786,28.6703,28.7703,726416.0
2019-03-18 09:30:00,34.61,34.71,34.54,34.61,158821.0,28.8453,28.9286,28.787,28.8453,158821.0
2019-03-18 10:00:00,34.62,34.63,34.44,34.46,227334.0,28.8536,28.862,28.7036,28.7203,227334.0
2019-03-18 10:30:00,34.46,34.5,34.42,34.49,109033.0,28.7203,28.7536,28.6869,28.7453,109033.0
2019-03-18 11:00:00,34.49,34.49,34.31,34.32,117325.0,28.7453,28.7453,28.5953,28.6036,117325.0
2019-03-18 11:30:00,34.33,34.33,34.25,34.27,141965.0,28.6119,28.6119,28.5453,28.5619,141965.0
2019-03-18 12:00:00,34.27,34.29,34.22,34.27,100057.0,28.5619,28.5786,28.5203,28.5619,100057.0
2019-03-18 12:30:00,34.27,34.41,34.26,34.36,132810.0,28.5619,28.6786,28.5536,28.6369,132810.0
2019-03-18 13:00:00,34.37,34.38,34.33,34.37,74729.0,28.6453,28.6536,28.6119,28.6453,74729.0
2019-03-18 13:30:00,34.36,34.38,34.34,34.34,83495.0,28.6369,28.6536,28.6203,28.6203,83495.0
2019-03-18 14:00:00,34.35,34.37,34.27,34.27,190180.0,28.6286,28.6453,28.5619,28.5619,190180.0
2019-03-18 14:30:00,34.27,34.37,34.26,34.36,105956.0,28.5619,28.6453,28.5536,28.6369,105956.0
2019-03-18 15:00:00,34.36,34.37,34.29,34.33,120845.0,28.6369,28.6453,28.5786,28.6119,120845.0
2019-03-18 15:30:00,34.34,34.43,34.33,34.35,353178.0,28.6203,28.6953,28.6119,28.6286,353178.0
2019-03-19 09:30:00,34.5,34.66,34.45,34.45,144417.0,28.7536,28.887,28.712,28.712,144417.0
2019-03-19 10:00:00,34.45,34.73,34.45,34.63,192501.0,28.712,28.9453,28.712,28.862,192501.0
2019-03-19 10:30:00,34.62,34.68,34.61,34.65,116353.0,28.8536,28.9036,28.8453,28.8786,116353.0
2019-03-19 11:00:00,34.65,34.76,34.65,34.76,138231.0,28.8786,28.9703,28.8786,28.9703,138231.0
2019-03-19 11:30:00,34.75,34.87,34.73,34.86,112433.0,28.962,29.062,28.9453,29.0537,112433.0
2019-03-19 12:00:00,34.87,34.88,34.82,34.84,85893.0,29.062,29.0703,29.0203,29.037,85893.0
2019-03-19 12:30:00,34.84,34.86,34.61,34.79,256658.0,29.037,29.0537,28.8453,28.9953,256658.0
2019-03-19 13:00:00,34.78,34.85,34.74,34.82,200361.0,28.987,29.0453,28.9536,29.0203,200361.0
2019-03-19 13:30:00,34.82,34.84,34.74,34.76,150353.0,29.0203,29.037,28.9536,28.9703,150353.0
2019-03-19 14:00:00,34.75,34.84,34.74,34.84,297630.0,28.962,29.037,28.9536,29.037,297630.0
2019-03-19 14:30:00,34.84,34.86,34.71,34.73,168338.0,29.037,29.0537,28.9286,28.9453,168338.0
2019-03-19 15:00:00,34.74,34.76,34.64,34.65,143695.0,28.9536,28.9703,28.8703,28.8786,143695.0
2019-03-19 15:30:00,34.65,34.66,34.51,34.62,430073.0,28.8786,28.887,28.762,28.8536,430073.0
2019-03-20 09:30:00,34.61,34.62,34.36,34.41,147563.0,28.8453,28.8536,28.6369,28.6786,147563.0
2019-03-20 10:00:00,34.42,34.47,34.34,34.43,91633.0,28.6869,28.7286,28.6203,28.6953,91633.0
2019-03-20 10:30:00,34.42,34.43,34.32,34.37,91823.0,28.6869,28.6953,28.6036,28.6453,91823.0
2019-03-20 11:00:00,34.37,34.41,34.25,34.3,112221.0,28.6453,28.6786,28.5453,28.5869,112221.0
2019-03-20 11:30:00,34.3,34.33,34.18,34.2,76254.0,28.5869,28.6119,28.4869,28.5036,76254.0
2019-03-20 12:00:00,34.21,34.24,34.01,34.01,199755.0,28.5119,28.5369,28.3452,28.3452,199755.0
2019-03-20 12:30:00,34.02,34.04,33.92,34.03,143529.0,28.3536,28.3702,28.2702,28.3619,143529.0
2019-03-20 13:00:00,34.04,34.16,34.02,34.11,67534.0,28.3702,28.4703,28.3536,28.4286,67534.0
2019-03-20 13:30:00,34.11,34.18,34.1,34.18,62383.0,28.4286,28.4869,28.4202,28.4869,62383.0
2019-03-20 14:00:00,34.21,34.49,34.21,34.42,207552.0,28.5119,28.7453,28.5119,28.6869,207552.0
2019-03-20 14:30:00,34.42,34.51,34.41,34.47,101995.0,28.6869,28.762,28.6786,28.7286,101995.0
2019-03-20 15:00:00,34.47,34.52,34.36,34.39,142329.0,28.7286,28.7703,28.6369,28.6619,142329.0
2019-03-20 15:30:00,34.38,34.39,34.2,34.22,429215.0,28.6536,28.6619,28.5036,28.5203,429215.0
2019-03-21 09:30:00,34.16,34.54,34.1,34.46,403258.0,28.4703,28.787,28.4202,28.7203,403258.0
2019-03-21 10:00:00,34.46,34.61,34.45,34.58,85713.0,28.7203,28.8453,28.712,28.8203,85713.0
2019-03-21 10:30:00,34.59,34.62,34.49,34.55,84832.0,28.8286,28.8536,28.7453,28.7953,84832.0
2019-03-21 11:00:00,34.56,34.61,34.49,34.53,91537.0,28.8036,28.8453,28.7453,28.7786,91537.0
2019-03-21 11:30:00,34.54,34.69,34.51,34.68,89995.0,28.787,28.912,28.762,28.9036,89995.0
2019-03-21 12:00:00,34.67,34.71,34.61,34.62,171294.0,28.8953,28.9286,28.8453,28.8536,171294.0
2019-03-21 12:30:00,34.63,34.68,34.59,34.6,107825.0,28.862,28.9036,28.8286,28.837,107825.0
2019-03-21 13:00:00,34.61,34.75,34.61,34.74,120268.0,28.8453,28.962,28.8453,28.9536,120268.0
2019-03-21 13:30:00,34.75,34.79,34.72,34.76,140964.0,28.962,28.9953,28.937,28.9703,140964.0
2019-03-21 14:00:00,34.76,34.85,34.75,34.83,111331.0,28.9703,29.0453,28.962,29.0287,111331.0
2019-03-21 14:30:00,34.82,34.94,34.82,34.86,138590.0,29.0203,29.1203,29.0203,29.0537,138590.0
2019-03-21 15:00:00,34.86,34.89,34.77,34.79,141441.0,29.0537,29.0787,28.9787,28.9953,141441.0
2019-03-21 15:30:00,34.8,34.89,34.75,34.8,742587.0,29.0037,29.0787,28.962,29.0037,742587.0
2019-03-22 09:30:00,34.69,34.75,34.42,34.5,296004.0,28.912,28.962,28.6869,28.7536,296004.0
2019-03-22 10:00:00,34.49,34.55,34.34,34.35,207346.0,28.7453,28.7953,28.6203,28.6286,207346.0
2019-03-22 10:30:00,34.35,34.36,34.2,34.23,245610.0,28.6286,28.6369,28.5036,28.5286,245610.0
2019-03-22 11:00:00,34.23,34.37,34.21,34.27,281009.0,28.5286,28.6453,28.5119,28.5619,281009.0
2019-03-22 11:30:00,34.27,34.3,33.95,33.95,182773.0,28.5619,28.5869,28.2952,28.2952,182773.0
2019-03-22 12:00:00,33.95,34.02,33.89,33.92,289931.0,28.2952,28.3536,28.2452,28.2702,289931.0
2019-03-22 12:30:00,33.91,33.93,33.76,33.9,240128.0,28.2619,28.2786,28.1369,28.2536,240128.0
2019-03-22 13:00:00,33.9,33.94,33.88,33.91,120162.0,28.2536,28.2869,28.2369,28.2619,120162.0
2019-03-22 13:30:00,33.9,33.92,33.87,33.89,115699.0,28.2536,28.2702,28.2286,28.2452,115699.0
2019-03-22 14:00:00,33.89,34.09,33.88,34.05,111249.0,28.2452,28.4119,28.2369,28.3786,111249.0
2019-03-22 14:30:00,34.04,34.09,33.94,34.07,75894.0,28.3702,28.4119,28.2869,28.3952,75894.0
2019-03-22 15:00:00,34.07,34.11,33.95,33.96,104160.0,28.3952,28.4286,28.2952,28.3036,104160.0
2019-03-22 15:30:00,33.95,33.97,33.8,33.81,427019.0,28.2952,28.3119,28.1702,28.1786,427019.0
2019-03-25 09:30:00,33.75,33.89,33.51,33.51,182279.0,28.1285,28.2452,27.9285,27.9285,182279.0
2019-03-25 10:00:00,33.52,33.7,33.44,33.69,172144.0,27.9369,28.0869,27.8702,28.0785,172144.0
2019-03-25 10:30:00,33.7,33.82,33.67,33.8,188096.0,28.0869,28.1869,28.0619,28.1702,188096.0
2019-03-25 11:00:00,33.8,33.96,33.74,33.95,81833.0,28.1702,28.3036,28.1202,28.2952,81833.0
2019-03-25 11:30:00,33.95,33.99,33.84,33.87,136325.0,28.2952,28.3286,28.2036,28.2286,136325.0
2019-03-25 12:00:00,33.87,33.87,33.72,33.73,123543.0,28.2286,28.2286,28.1035,28.1119,123543.0
2019-03-25 12:30:00,33.73,33.73,33.59,33.7,85440.0,28.1119,28.1119,27.9952,28.0869,85440.0
2019-03-25 13:00:00,33.71,33.79,33.65,33.74,120786.0,28.0952,28.1619,28.0452,28.1202,120786.0
2019-03-25 13:30:00,33.73,33.74,33.56,33.57,74527.0,28.1119,28.1202,27.9702,27.9785,74527.0
2019-03-25 14:00:00,33.58,33.64,33.52,33.56,124017.0,27.9869,28.0369,27.9369,27.9702,124017.0
2019-03-25 14:30:00,33.57,33.69,33.56,33.68,94120.0,27.9785,28.0785,27.9702,28.0702,94120.0
2019-03-25 15:00:00,33.69,33.8,33.66,33.79,94493.0,28.0785,28.1702,28.0535,28.1619,94493.0
2019-03-25 15:30:00,33.79,33.81,33.69,33.74,496908.0,28.1619,28.1786,28.0785,28.1202,496908.0
2019-03-26 09:30:00,34.04,34.15,33.91,33.93,173086.0,28.3702,28.4619,28.2619,28.2786,173086.0
2019-03-26 10:00:00,33.93,33.93,33.8,33.91,111121.0,28.2786,28.2786,28.1702,28.2619,111121.0
2019-03-26 10:30:00,33.91,33.93,33.8,33.9,106324.0,28.2619,28.2786,28.1702,28.2536,106324.0
2019-03-26 11:00:00,33.9,33.91,33.72,33.74,146073.0,28.2536,28.2619,28.1035,28.1202,146073.0
2019-03-26 11:30:00,33.73,33.77,33.62,33.63,142761.0,28.1119,28.1452,28.0202,28.0285,142761.0
2019-03-26 12:00:00,33.63,33.64,33.46,33.48,402589.0,28.0285,28.0369,27.8868,27.9035,402589.0
2019-03-26 12:30:00,33.48,33.54,33.46,33.49,153573.0,27.9035,27.9535,27.8868,27.9119,153573.0
2019-03-26 13:00:00,33.48,33.53,33.45,33.45,111057.0,27.9035,27.9452,27.8785,27.8785,111057.0
2019-03-26 13:30:00,33.45,33.46,33.34,33.35,88310.0,27.8785,27.8868,27.7868,27.7952,88310.0
2019-03-26 14:00:00,33.35,33.44,33.32,33.41,229540.0,27.7952,27.8702,27.7702,27.8452,229540.0
2019-03-26 14:30:00,33.41,33.51,33.38,33.5,158584.0,27.8452,27.9285,27.8202,27.9202,158584.0
2019-03-26 15:00:00,33.51,33.56,33.5,33.51,202913.0,27.9285,27.9702,27.9202,27.9285,202913.0
2019-03-26 15:30:00,33.51,33.61,33.49,33.6,719945.0,27.9285,28.0119,27.9119,28.0035,719945.0
2019-03-27 09:30:00,33.61,33.73,33.47,33.49,302350.0,28.0119,28.1119,27.8952,27.9119,302350.0
2019-03-27 10:00:00,33.49,33.72,33.4,33.69,268645.0,27.9119,28.1035,27.8368,28.0785,268645.0
2019-03-27 10:30:00,33.68,33.72,33.43,33.47,188646.0,28.0702,28.1035,27.8618,27.8952,188646.0
2019-03-27 11:00:00,33.47,33.49,33.25,33.27,276421.0,27.8952,27.9119,27.7118,27.7285,276421.0
2019-03-27 11:30:00,33.26,33.28,33.1,33.2,106414.0,27.7202,27.7368,27.5868,27.6702,106414.0
2019-03-27 12:00:00,33.2,33.27,33.16,33.24,77322.0,27.6702,27.7285,27.6368,27.7035,77322.0
2019-03-27 12:30:00,33.25,33.31,33.23,33.24,69328.0,27.7118,27.7618,27.6952,27.7035,69328.0
2019-03-27 13:00:00,33.24,33.32,33.18,33.29,114836.0,27.7035,27.7702,27.6535,27.7452,114836.0
2019-03-27 13:30:00,33.29,33.35,33.26,33.26,160598.0,27.7452,27.7952,27.7202,27.7202,160598.0
2019-03-27 14:00:00,33.26,33.32,33.25,33.3,179887.0,27.7202,27.7702,27.7118,27.7535,179887.0
2019-03-27 14:30:00,33.3,33.31,33.18,33.21,188860.0,27.7535,27.7618,27.6535,27.6785,188860.0
2019-03-27 15:00:00,33.2,33.23,33.17,33.22,255108.0,27.6702,27.6952,27.6452,27.6868,255108.0
2019-03-27 15:30:00,33.22,33.31,33.21,33.24,684106.0,27.6868,27.7618,27.6785,27.7035,684106.0
2019-03-28 09:30:00,33.28,33.49,33.25,33.37,145852.0,27.7368,27.9119,27.7118,27.8118,145852.0
2019-03-28 10:00:00,33.38,33.45,33.24,33.25,121099.0,27.8202,27.8785,27.7035,27.7118,121099.0
2019-03-28 10:30:00,33.25,33.32,33.22,33.22,77693.0,27.7118,27.7702,27.6868,27.6868,77693.0
2019-03-28 11:00:00,33.22,33.22,33.01,33.01,121573.0,27.6868,27.6868,27.5118,27.5118,121573.0
2019-03-28 11:30:00,33.02,33.05,32.96,33.0,325804.0,27.5201,27.5451,27.4701,27.5035,325804.0
2019-03-28 12:00:00,32.99,33.02,32.92,33.0,135626.0,27.4951,27.5201,27.4368,27.5035,135626.0
2019-03-28 12:30:00,33.0,33.14,32.99,33.08,241325.0,27.5035,27.6201,27.4951,27.5701,241325.0
2019-03-28 13:00:00,33.09,33.13,33.03,33.05,150347.0,27.5785,27.6118,27.5285,27.5451,150347.0
2019-03-28 13:30:00,33.05,33.07,33.0,33.04,104907.0,27.5451,27.5618,27.5035,27.5368,104907.0
2019-03-28 14:00:00,33.04,33.06,32.99,33.01,128109.0,27.5368,27.5535,27.4951,27.5118,128109.0
2019-03-28 14:30:00,33.0,33.01,32.91,32.98,149000.0,27.5035,27.5118,27.4285,27.4868,149000.0
2019-03-28 15:00:00,32.98,33.02,32.97,32.99,222982.0,27.4868,27.5201,27.4785,27.4951,222982.0
2019-03-28 15:30:00,32.99,33.05,32.89,32.9,1351702.0,27.4951,27.5451,27.4118,27.4201,1351702.0
2019-03-29 09:30:00,33.05,33.32,33.05,33.15,373121.0,27.5451,27.7702,27.5451,27.6285,373121.0
2019-03-29 10:00:00,33.15,33.3,33.13,33.28,525830.0,27.6285,27.7535,27.6118,27.7368,525830.0
2019-03-29 10:30:00,33.28,33.29,33.01,33.05,160644.0,27.7368,27.7452,27.5118,27.5451,160644.0
2019-03-29 11:00:00,33.06,33.18,33.06,33.17,101932.0,27.5535,27.6535,27.5535,27.6452,101932.0
2019-03-29 11:30:00,33.17,33.22,33.12,33.13,138685.0,27.6452,27.6868,27.6035,27.6118,138685.0
2019-03-29 12:00:00,33.13,33.13,33.07,33.1,117042.0,27.6118,27.6118,27.5618,27.5868,117042.0
2019-03-29 12:30:00,33.1,33.12,33.0,33.02,141092.0,27.5868,27.6035,27.5035,27.5201,141092.0
2019-03-29 13:00:00,33.02,33.05,32.99,33.0,132890.0,27.5201,27.5451,27.4951,27.5035,132890.0
2019-03-29 13:30:00,33.0,33.01,32.95,33.0,142305.0,27.5035,27.5118,27.4618,27.5035,142305.0
2019-03-29 14:00:00,33.0,33.02,32.97,33.01,142316.0,27.5035,27.5201,27.4785,27.5118,142316.0
2019-03-29 14:30:00,33.01,33.13,32.96,33.08,283206.0,27.5118,27.6118,27.4701,27.5701,283206.0
2019-03-29 15:00:00,33.09,33.11,33.02,33.04,197442.0,27.5785,27.5951,27.5201,27.5368,197442.0
2019-03-29 15:30:00,33.04,33.12,33.02,33.1,821151.0,27.5368,27.6035,27.5201,27.5868,821151.0
2019-04-01 09:30:00,33.42,33.65,33.32,33.59,452978.0,27.8535,28.0452,27.7702,27.9952,452978.0
2019-04-01 10:00:00,33.6,33.9,33.6,33.88,454471.0,28.0035,28.2536,28.0035,28.2369,454471.0
2019-04-01 10:30:00,33.88,33.9,33.78,33.81,260815.0,28.2369,28.2536,28.1535,28.1786,260815.0
2019-04-01 11:00:00,33.82,33.92,33.81,33.9,144508.0,28.1869,28.2702,28.1786,28.2536,144508.0
2019-04-01 11:30:00,33.9,33.9,33.83,33.89,178935.0,28.2536,28.2536,28.1952,28.2452,178935.0
2019-04-01 12:00:00,33.89,33.89,33.76,33.82,104380.0,28.2452,28.2452,28.1369,28.1869,104380.0
2019-04-01 12:30:00,33.82,33.93,33.8,33.91,218064.0,28.1869,28.2786,28.1702,28.2619,218064.0
2019-04-01 13:00:00,33.91,33.92,33.83,33.84,148605.0,28.2619,28.2702,28.1952,28.2036,148605.0
2019-04-01 13:30:00,33.84,34.0,33.84,34.0,483812.0,28.2036,28.3369,28.2036,28.3369,483812.0
2019-04-01 14:00:00,33.99,34.04,33.91,33.91,265112.0,28.3286,28.3702,28.2619,28.2619,265112.0
2019-04-01 14:30:00,33.91,33.95,33.9,33.95,198286.0,28.2619,28.2952,28.2536,28.2952,198286.0
2019-04-01 15:00:00,33.94,34.0,33.92,34.0,272894.0,28.2869,28.3369,28.2702,28.3369,272894.0
2019-04-01 15:30:00,34.0,34.01,33.89,33.93,1060069.0,28.3369,28.3452,28.2452,28.2786,1060069.0
2019-04-02 09:30:00,34.01,34.15,33.96,34.09,363300.0,28.3452,28.4619,28.3036,28.4119,363300.0
2019-04-02 10:00:00,34.09,34.12,34.02,34.11,182419.0,28.4119,28.4369,28.3536,28.4286,182419.0
2019-04-02 10:30:00,34.12,34.15,34.0,34.04,310605.0,28.4369,28.4619,28.3369,28.3702,310605.0
2019-04-02 11:00:00,34.04,34.06,33.94,34.04,137253.0,28.3702,28.3869,28.2869,28.3702,137253.0
2019-04-02 11:30:00,34.04,34.05,33.94,34.02,86394.0,28.3702,28.3786,28.2869,28.3536,86394.0
2019-04-02 12:00:00,34.01,34.02,33.94,33.97,198941.0,28.3452,28.3536,28.2869,28.3119,198941.0
2019-04-02 12:30:00,33.97,34.04,33.94,33.95,205789.0,28.3119,28.3702,28.2869,28.2952,205789.0
2019-04-02 13:00:00,33.94,34.01,33.91,33.97,62491.0,28.2869,28.3452,28.2619,28.3119,62491.0
2019-04-02 13:30:00,33.97,34.03,33.96,33.98,62099.0,28.3119,28.3619,28.3036,28.3202,62099.0
2019-04-02 14:00:00,33.98,34.0,33.95,33.99,70392.0,28.3202,28.3369,28.2952,28.3286,70392.0
2019-04-02 14:30:00,33.98,34.02,33.95,33.99,99430.0,28.3202,28.3536,28.2952,28.3286,99430.0
2019-04-02 15:00:00,33.99,34.02,33.97,34.01,135633.0,28.3286,28.3536,28.3119,28.3452,135633.0
2019-04-02 15:30:00,34.0,34.04,33.98,34.02,425064.0,28.3369,28.3702,28.3202,28.3536,425064.0
2019-04-03 09:30:00,34.38,34.59,34.26,34.46,278188.0,28.6536,28.8286,28.5536,28.7203,278188.0
2019-04-03 10:00:00,34.46,34.47,34.33,34.44,164658.0,28.7203,28.7286,28.6119,28.7036,164658.0
2019-04-03 10:30:00,34.43,34.59,34.42,34.59,155112.0,28.6953,28.8286,28.6869,28.8286,155112.0
2019-04-03 11:00:00,34.59,34.65,34.44,34.48,171800.0,28.8286,28.8786,28.7036,28.737,171800.0
2019-04-03 11:30:00,34.48,34.49,34.42,34.47,120692.0,28.737,28.7453,28.6869,28.7286,120692.0
2019-04-03 12:00:00,34.47,34.52,34.37,34.42,147909.0,28.7286,28.7703,28.6453,28.6869,147909.0
2019-04-03 12:30:00,34.41,34.41,34.26,34.3,129813.0,28.6786,28.6786,28.5536,28.5869,129813.0
2019-04-03 13:00:00,34.31,34.46,34.29,34.44,200369.0,28.5953,28.7203,28.5786,28.7036,200369.0
2019-04-03 13:30:00,34.44,34.48,34.38,34.41,205678.0,28.7036,28.737,28.6536,28.6786,205678.0
2019-04-03 14:00:00,34.41,34.42,34.36,34.39,231850.0,28.6786,28.6869,28.6369,28.6619,231850.0
2019-04-03 14:30:00,34.39,34.39,34.3,34.36,166166.0,28.6619,28.6619,28.5869,28.6369,166166.0
2019-04-03 15:00:00,34.36,34.4,34.29,34.37,321653.0,28.6369,28.6703,28.5786,28.6453,321653.0
2019-04-03 15:30:00,34.36,34.44,34.33,34.38,899267.0,28.6369,28.7036,28.6119,28.6536,899267.0
2019-04-04 09:30:00,34.31,34.54,34.29,34.48,291435.0,28.5953,28.787,28.5786,28.737,291435.0
2019-04-04 10:00:00,34.48,34.6,34.46,34.53,348867.0,28.737,28.837,28.7203,28.7786,348867.0
2019-04-04 10:30:00,34.53,34.73,34.5,34.69,181277.0,28.7786,28.9453,28.7536,28.912,181277.0
2019-04-04 11:00:00,34.68,34.75,34.59,34.74,187925.0,28.9036,28.962,28.8286,28.9536,187925.0
2019-04-04 11:30:00,34.73,34.74,34.58,34.63,138413.0,28.9453,28.9536,28.8203,28.862,138413.0
2019-04-04 12:00:00,34.63,34.68,34.48,34.5,295832.0,28.862,28.9036,28.737,28.7536,295832.0
2019-04-04 12:30:00,34.48,34.51,34.33,34.4,140104.0,28.737,28.762,28.6119,28.6703,140104.0
2019-04-04 13:00:00,34.4,34.52,34.39,34.47,118240.0,28.6703,28.7703,28.6619,28.7286,118240.0
2019-04-04 13:30:00,34.47,34.51,34.47,34.5,62397.0,28.7286,28.762,28.7286,28.7536,62397.0
2019-04-04 14:00:00,34.5,34.54,34.47,34.53,77521.0,28.7536,28.787,28.7286,28.7786,77521.0
2019-04-04 14:30:00,34.53,34.58,34.52,34.55,135720.0,28.7786,28.8203,28.7703,28.7953,135720.0
2019-04-04 15:00:00,34.56,34.59,34.51,34.52,260780.0,28.8036,28.8286,28.762,28.7703,260780.0
2019-04-04 15:30:00,34.53,34.64,34.53,34.61,432970.0,28.7786,28.8703,28.7786,28.8453,432970.0
2019-04-05 09:30:00,34.72,34.88,34.65,34.77,158508.0,28.937,29.0703,28.8786,28.9787,158508.0
2019-04-05 10:00:00,34.78,34.93,34.77,34.88,136814.0,28.987,29.112,28.9787,29.0703,136814.0
2019-04-05 10:30:00,34.89,34.97,34.81,34.83,141731.0,29.0787,29.1453,29.012,29.0287,141731.0
2019-04-05 11:00:00,34.84,34.84,34.66,34.72,95744.0,29.037,29.037,28.887,28.937,95744.0
2019-04-05 11:30:00,34.72,34.76,34.7,34.73,58698.0,28.937,28.9703,28.9203,28.9453,58698.0
2019-04-05 12:00:00,34.73,34.8,34.72,34.76,70032.0,28.9453,29.0037,28.937,28.9703,70032.0
2019-04-05 12:30:00,34.76,34.77,34.67,34.72,89993.0,28.9703,28.9787,28.8953,28.937,89993.0
2019-04-05 13:00:00,34.72,34.75,34.7,34.72,59441.0,28.937,28.962,28.9203,28.937,59441.0
2019-04-05 13:30:00,34.72,34.74,34.7,34.72,54613.0,28.937,28.9536,28.9203,28.937,54613.0
2019-04-05 14:00:00,34.72,34.73,34.66,34.68,85282.0,28.937,28.9453,28.887,28.9036,85282.0
2019-04-05 14:30:00,34.69,34.69,34.65,34.68,76398.0,28.912,28.912,28.8786,28.9036,76398.0
2019-04-05 15:00:00,34.68,34.7,34.64,34.69,85373.0,28.9036,28.9203,28.8703,28.912,85373.0
2019-04-05 15:30:00,34.7,34.72,34.66,34.69,344923.0,28.9203,28.937,28.887,28.912,344923.0
2019-04-08 09:30:00,34.61,34.64,34.3,34.43,131967.0,28.8453,28.8703,28.5869,28.6953,131967.0
2019-04-08 10:00:00,34.41,34.42,34.29,34.31,56665.0,28.6786,28.6869,28.5786,28.5953,56665.0
2019-04-08 10:30:00,34.3,34.37,34.29,34.33,50746.0,28.5869,28.6453,28.5786,28.6119,50746.0
2019-04-08 11:00:00,34.34,34.38,34.3,34.34,75494.0,28.6203,28.6536,28.5869,28.6203,75494.0
2019-04-08 11:30:00,34.34,34.4,34.34,34.35,91279.0,28.6203,28.6703,28.6203,28.6286,91279.0
2019-04-08 12:00:00,34.35,34.39,34.28,34.39,59436.0,28.6286,28.6619,28.5703,28.6619,59436.0
2019-04-08 12:30:00,34.39,34.44,34.37,34.38,65045.0,28.6619,28.7036,28.6453,28.6536,65045.0
2019-04-08 13:00:00,34.38,34.44,34.38,34.42,56584.0,28.6536,28.7036,28.6536,28.6869,56584.0
2019-04-08 13:30:00,34.42,34.6,34.42,34.59,124422.0,28.6869,28.837,28.6869,28.8286,124422.0
2019-04-08 14:00:00,34.6,34.65,34.59,34.63,80904.0,28.837,28.8786,28.8286,28.862,80904.0
2019-04-08 14:30:00,34.64,34.67,34.59,34.62,111185.0,28.8703,28.8953,28.8286,28.8536,111185.0
2019-04-08 15:00:00,34.62,34.64,34.56,34.58,126636.0,28.8536,28.8703,28.8036,28.8203,126636.0
2019-04-08 15:30:00,34.58,34.69,34.55,34.67,340526.0,28.8203,28.912,28.7953,28.8953,340526.0
2019-04-09 09:30:00,34.53,34.55,34.38,34.48,131130.0,28.7786,28.7953,28.6536,28.737,131130.0
2019-04-09 10:00:00,34.48,34.5,34.37,34.4,96202.0,28.737,28.7536,28.6453,28.6703,96202.0
2019-04-09 10:30:00,34.4,34.42,34.29,34.41,69925.0,28.6703,28.6869,28.5786,28.6786,69925.0
2019-04-09 11:00:00,34.42,34.5,34.41,34.45,50284.0,28.6869,28.7536,28.6786,28.712,50284.0
2019-04-09 11:30:00,34.45,34.56,34.44,34.53,82542.0,28.712,28.8036,28.7036,28.7786,82542.0
2019-04-09 12:00:00,34.54,34.62,34.51,34.57,75386.0,28.787,28.8536,28.762,28.812,75386.0
2019-04-09 12:30:00,34.56,34.58,34.53,34.56,57058.0,28.8036,28.8203,28.7786,28.8036,57058.0
2019-04-09 13:00:00,34.56,34.57,34.39,34.41,238235.0,28.8036,28.812,28.6619,28.6786,238235.0
2019-04-09 13:30:00,34.41,34.47,34.41,34.43,67802.0,28.6786,28.7286,28.6786,28.6953,67802.0
2019-04-09 14:00:00,34.43,34.44,34.37,34.38,81760.0,28.6953,28.7036,28.6453,28.6536,81760.0
2019-04-09 14:30:00,34.38,34.41,34.28,34.31,97764.0,28.6536,28.6786,28.5703,28.5953,97764.0
2019-04-09 15:00:00,34.3,34.35,34.25,34.26,105330.0,28.5869,28.6286,28.5453,28.5536,105330.0
2019-04-09 15:30:00,34.26,34.34,34.23,34.3,412040.0,28.5536,28.6203,28.5286,28.5869,412040.0
2019-04-10 09:30:00,34.29,34.48,34.29,34.45,82332.0,28.5786,28.737,28.5786,28.712,82332.0
2019-04-10 10:00:00,34.44,34.45,34.32,34.34,40521.0,28.7036,28.712,28.6036,28.6203,40521.0
2019-04-10 10:30:00,34.34,34.38,34.26,34.35,56049.0,28.6203,28.6536,28.5536,28.6286,56049.0
2019-04-10 11:00:00,34.36,34.44,34.35,34.39,50547.0,28.6369,28.7036,28.6286,28.6619,50547.0
2019-04-10 11:30:00,34.41,34.47,34.38,34.4,93909.0,28.6786,28.7286,28.6536,28.6703,93909.0
2019-04-10 12:00:00,34.41,34.42,34.36,34.4,41904.0,28.6786,28.6869,28.6369,28.6703,41904.0
2019-04-10 12:30:00,34.4,34.41,34.33,34.34,49064.0,28.6703,28.6786,28.6119,28.6203,49064.0
2019-04-10 13:00:00,34.35,34.38,34.34,34.36,47521.0,28.6286,28.6536,28.6203,28.6369,47521.0
2019-04-10 13:30:00,34.36,34.37,34.3,34.36,71617.0,28.6369,28.6453,28.5869,28.6369,71617.0
2019-04-10 14:00:00,34.37,34.38,34.28,34.32,64986.0,28.6453,28.6536,28.5703,28.6036,64986.0
2019-04-10 14:30:00,34.32,34.4,34.3,34.38,90593.0,28.6036,28.6703,28.5869,28.6536,90593.0
2019-04-10 15:00:00,34.37,34.45,34.37,34.4,95866.0,28.6453,28.712,28.6453,28.6703,95866.0
2019-04-10 15:30:00,34.41,34.42,34.35,34.41,307903.0,28.6786,28.6869,28.6286,28.6786,307903.0
2019-04-11 09:30:00,34.42,34.5,34.36,34.43,81023.0,28.6869,28.7536,28.6369,28.6953,81023.0
2019-04-11 10:00:00,34.43,34.62,34.42,34.61,64739.0,28.6953,28.8536,28.6869,28.8453,64739.0
2019-04-11 10:30:00,34.61,34.68,34.57,34.6,152495.0,28.8453,28.9036,28.812,28.837,152495.0
2019-04-11 11:00:00,34.6,34.7,34.57,34.59,72230.0,28.837,28.9203,28.812,28.8286,72230.0
2019-04-11 11:30:00,34.58,34.59,34.43,34.53,70901.0,28.8203,28.8286,28.6953,28.7786,70901.0
2019-04-11 12:00:00,34.53,34.59,34.52,34.58,59125.0,28.7786,28.8286,28.7703,28.8203,59125.0
2019-04-11 12:30:00,34.58,34.63,34.56,34.63,63434.0,28.8203,28.862,28.8036,28.862,63434.0
2019-04-11 13:00:00,34.63,34.65,34.58,34.59,40992.0,28.862,28.8786,28.8203,28.8286,40992.0
2019-04-11 13:30:00,34.58,34.59,34.52,34.52,42066.0,28.8203,28.8286,28.7703,28.7703,42066.0
2019-04-11 14:00:00,34.53,34.56,34.51,34.52,47736.0,28.7786,28.8036,28.762,28.7703,47736.0
2019-04-11 14:30:00,34.52,34.55,34.48,34.53,63206.0,28.7703,28.7953,28.737,28.7786,63206.0
2019-04-11 15:00:00,34.53,34.59,34.52,34.55,64678.0,28.7786,28.8286,28.7703,28.7953,64678.0
2019-04-11 15:30:00,34.55,34.63,34.54,34.62,308238.0,28.7953,28.862,28.787,28.8536,308238.0
2019-04-12 09:30:00,34.88,34.95,34.84,34.94,131837.0,29.0703,29.1287,29.037,29.1203,131837.0
2019-04-12 10:00:00,34.95,35.0,34.81,34.95,193655.0,29.1287,29.1703,29.012,29.1287,193655.0
2019-04-12 10:30:00,34.96,34.98,34.85,34.86,123089.0,29.137,29.1537,29.0453,29.0537,123089.0
2019-04-12 11:00:00,34.86,34.86,34.76,34.79,54424.0,29.0537,29.0537,28.9703,28.9953,54424.0
2019-04-12 11:30:00,34.79,34.86,34.76,34.83,64610.0,28.9953,29.0537,28.9703,29.0287,64610.0
2019-04-12 12:00:00,34.83,34.93,34.81,34.93,67675.0,29.0287,29.112,29.012,29.112,67675.0
2019-04-12 12:30:00,34.92,34.96,34.89,34.96,54813.0,29.1037,29.137,29.0787,29.137,54813.0
2019-04-12 13:00:00,34.96,35.06,34.94,35.01,233565.0,29.137,29.2203,29.1203,29.1787,233565.0
2019-04-12 13:30:00,35.01,35.01,34.97,34.99,53424.0,29.1787,29.1787,29.1453,29.162,53424.0
2019-04-12 14:00:00,34.98,35.04,34.98,35.04,65828.0,29.1537,29.2037,29.1537,29.2037,65828.0
2019-04-12 14:30:00,35.03,35.04,35.0,35.01,56627.0,29.1953,29.2037,29.1703,29.1787,56627.0
2019-04-12 15:00:00,35.01,35.02,34.99,35.02,132693.0,29.1787,29.187,29.162,29.187,132693.0
2019-04-12 15:30:00,35.02,35.03,34.97,35.02,389950.0,29.187,29.1953,29.1453,29.187,389950.0
2019-04-15 09:30:00,35.14,35.15,34.9,34.97,116196.0,29.287,29.2954,29.087,29.1453,116196.0
2019-04-15 10:00:00,34.97,34.98,34.84,34.84,76720.0,29.1453,29.1537,29.037,29.037,76720.0
2019-04-15 10:30:00,34.84,34.89,34.81,34.85,100799.0,29.037,29.0787,29.012,29.0453,100799.0
2019-04-15 11:00:00,34.86,34.96,34.86,34.91,78225.0,29.0537,29.137,29.0537,29.0953,78225.0
2019-04-15 11:30:00,34.9,34.91,34.8,34.84,61761.0,29.087,29.0953,29.0037,29.037,61761.0
2019-04-15 12:00:00,34.84,34.85,34.76,34.77,53052.0,29.037,29.0453,28.9703,28.9787,53052.0
2019-04-15 12:30:00,34.77,34.79,34.72,34.75,64004.0,28.9787,28.9953,28.937,28.962,64004.0
2019-04-15 13:00:00,34.74,34.79,34.74,34.78,47994.0,28.9536,28.9953,28.9536,28.987,47994.0
2019-04-15 13:30:00,34.78,34.88,34.77,34.88,60539.0,28.987,29.0703,28.9787,29.0703,60539.0
2019-04-15 14:00:00,34.88,34.9,34.85,34.86,64600.0,29.0703,29.087,29.0453,29.0537,64600.0
2019-04-15 14:30:00,34.86,34.95,34.85,34.95,72854.0,29.0537,29.1287,29.0453,29.1287,72854.0
2019-04-15 15:00:00,34.95,34.98,34.93,34.96,153866.0,29.1287,29.1537,29.112,29.137,153866.0
2019-04-15 15:30:00,34.96,34.99,34.94,34.96,440568.0,29.137,29.162,29.1203,29.137,440568.0
2019-04-16 09:30:00,35.0,35.1,34.81,34.91,144909.0,29.1703,29.2537,29.012,29.0953,144909.0
2019-04-16 10:00:00,34.91,34.93,34.83,34.89,84392.0,29.0953,29.112,29.0287,29.0787,84392.0
2019-04-16 10:30:00,34.88,34.98,34.81,34.95,237721.0,29.0703,29.1537,29.012,29.1287,237721.0
2019-04-16 11:00:00,34.96,35.0,34.94,34.98,105133.0,29.137,29.1703,29.1203,29.1537,105133.0
2019-04-16 11:30:00,34.98,35.02,34.95,35.0,69666.0,29.1537,29.187,29.1287,29.1703,69666.0
2019-04-16 12:00:00,35.0,35.02,34.97,34.98,84070.0,29.1703,29.187,29.1453,29.1537,84070.0
2019-04-16 12:30:00,34.98,35.02,34.97,34.99,49400.0,29.1537,29.187,29.1453,29.162,49400.0
2019-04-16 13:00:00,34.99,35.0,34.96,34.97,46996.0,29.162,29.1703,29.137,29.1453,46996.0
2019-04-16 13:30:00,34.97,35.03,34.96,34.98,115440.0,29.1453,29.1953,29.137,29.1537,115440.0
2019-04-16 14:00:00,34.98,35.0,34.93,34.99,65760.0,29.1537,29.1703,29.112,29.162,65760.0
2019-04-16 14:30:00,34.99,35.07,34.98,35.06,115613.0,29.162,29.2287,29.1537,29.2203,115613.0
2019-04-16 15:00:00,35.06,35.09,34.94,34.95,317588.0,29.2203,29.2454,29.1203,29.1287,317588.0
2019-04-16 15:30:00,34.95,34.96,34.84,34.88,354309.0,29.1287,29.137,29.037,29.0703,354309.0
2019-04-17 09:30:00,35.01,35.34,35.01,35.21,286976.0,29.1787,29.4537,29.1787,29.3454,286976.0
2019-04-17 10:00:00,35.2,35.21,34.86,35.02,140207.0,29.337,29.3454,29.0537,29.187,140207.0
2019-04-17 10:30:00,35.02,35.02,34.84,34.86,100065.0,29.187,29.187,29.037,29.0537,100065.0
2019-04-17 11:00:00,34.85,34.94,34.81,34.81,91037.0,29.0453,29.1203,29.012,29.012,91037.0
2019-04-17 11:30:00,34.81,34.91,34.75,34.84,149652.0,29.012,29.0953,28.962,29.037,149652.0
2019-04-17 12:00:00,34.83,34.9,34.82,34.9,110633.0,29.0287,29.087,29.0203,29.087,110633.0
2019-04-17 12:30:00,34.9,34.94,34.86,34.93,87630.0,29.087,29.1203,29.0537,29.112,87630.0
2019-04-17 13:00:00,34.94,35.04,34.91,34.98,145712.0,29.1203,29.2037,29.0953,29.1537,145712.0
2019-04-17 13:30:00,34.98,35.05,34.98,35.0,105440.0,29.1537,29.212,29.1537,29.1703,105440.0
2019-04-17 14:00:00,35.01,35.03,34.87,34.89,115262.0,29.1787,29.1953,29.062,29.0787,115262.0
2019-04-17 14:30:00,34.89,34.99,34.89,34.97,108706.0,29.0787,29.162,29.0787,29.1453,108706.0
2019-04-17 15:00:00,34.97,35.01,34.95,34.95,135270.0,29.1453,29.1787,29.1287,29.1287,135270.0
2019-04-17 15:30:00,34.95,34.99,34.88,34.9,564461.0,29.1287,29.162,29.0703,29.087,564461.0
2019-04-18 09:30:00,34.99,35.18,34.95,35.12,355815.0,29.162,29.3204,29.1287,29.2704,355815.0
2019-04-18 10:00:00,35.12,35.14,34.96,34.99,134196.0,29.2704,29.287,29.137,29.162,134196.0
2019-04-18 10:30:00,34.98,34.99,34.86,34.97,94819.0,29.1537,29.162,29.0537,29.1453,94819.0
2019-04-18 11:00:00,34.97,35.02,34.93,34.97,81563.0,29.1453,29.187,29.112,29.1453,81563.0
2019-04-18 11:30:00,34.97,35.06,34.96,35.06,78287.0,29.1453,29.2203,29.137,29.2203,78287.0
2019-04-18 12:00:00,35.05,35.14,35.02,35.13,113324.0,29.212,29.287,29.187,29.2787,113324.0
2019-04-18 12:30:00,35.12,35.19,35.02,35.03,166113.0,29.2704,29.3287,29.187,29.1953,166113.0
2019-04-18 13:00:00,35.03,35.04,34.98,34.98,72214.0,29.1953,29.2037,29.1537,29.1537,72214.0
2019-04-18 13:30:00,34.99,35.03,34.93,34.95,95851.0,29.162,29.1953,29.112,29.1287,95851.0
2019-04-18 14:00:00,34.95,34.96,34.91,34.92,67776.0,29.1287,29.137,29.0953,29.1037,67776.0
2019-04-18 14:30:00,34.93,34.93,34.87,34.91,102895.0,29.112,29.112,29.062,29.0953,102895.0
2019-04-18 15:00:00,34.91,34.91,34.82,34.88,263751.0,29.0953,29.0953,29.0203,29.0703,263751.0
2019-04-18 15:30:00,34.88,34.92,34.8,34.84,606521.0,29.0703,29.1037,29.0037,29.037,606521.0
2019-04-22 09:30:00,34.68,34.69,34.3,34.41,216290.0,28.9036,28.912,28.5869,28.6786,216290.0
2019-04-22 10:00:00,34.42,34.46,34.33,34.34,110214.0,28.6869,28.7203,28.6119,28.6203,110214.0
2019-04-22 10:30:00,34.34,34.36,34.26,34.34,146796.0,28.6203,28.6369,28.5536,28.6203,146796.0
2019-04-22 11:00:00,34.34,34.5,34.33,34.45,164102.0,28.6203,28.7536,28.6119,28.712,164102.0
2019-04-22 11:30:00,34.44,34.5,34.42,34.44,81174.0,28.7036,28.7536,28.6869,28.7036,81174.0
2019-04-22 12:00:00,34.43,34.47,34.42,34.44,66779.0,28.6953,28.7286,28.6869,28.7036,66779.0
2019-04-22 12:30:00,34.44,34.48,34.43,34.45,73991.0,28.7036,28.737,28.6953,28.712,73991.0
2019-04-22 13:00:00,34.45,34.46,34.39,34.42,139434.0,28.712,28.7203,28.6619,28.6869,139434.0
2019-04-22 13:30:00,34.42,34.43,34.37,34.39,82016.0,28.6869,28.6953,28.6453,28.6619,82016.0
2019-04-22 14:00:00,34.4,34.44,34.36,34.43,90656.0,28.6703,28.7036,28.6369,28.6953,90656.0
2019-04-22 14:30:00,34.43,34.43,34.35,34.36,115078.0,28.6953,28.6953,28.6286,28.6369,115078.0
2019-04-22 15:00:00,34.35,34.38,34.27,34.34,151270.0,28.6286,28.6536,28.5619,28.6203,151270.0
2019-04-22 15:30:00,34.35,34.41,34.32,34.37,676644.0,28.6286,28.6786,28.6036,28.6453,676644.0
2019-04-23 09:30:00,34.44,34.63,34.26,34.59,201102.0,28.7036,28.862,28.5536,28.8286,201102.0
2019-04-23 10:00:00,34.6,34.72,34.51,34.58,101096.0,28.837,28.937,28.762,28.8203,101096.0
2019-04-23 10:30:00,34.58,34.65,34.5,34.61,146244.0,28.8203,28.8786,28.7536,28.8453,146244.0
2019-04-23 11:00:00,34.62,34.73,34.6,34.73,71061.0,28.8536,28.9453,28.837,28.9453,71061.0
2019-04-23 11:30:00,34.72,34.81,34.69,34.81,171429.0,28.937,29.012,28.912,29.012,171429.0
2019-04-23 12:00:00,34.8,34.91,34.8,34.88,123285.0,29.0037,29.0953,29.0037,29.0703,123285.0
2019-04-23 12:30:00,34.88,34.89,34.79,34.86,96644.0,29.0703,29.0787,28.9953,29.0537,96644.0
2019-04-23 13:00:00,34.85,34.87,34.82,34.85,79524.0,29.0453,29.062,29.0203,29.0453,79524.0
2019-04-23 13:30:00,34.85,34.86,34.8,34.83,79740.0,29.0453,29.0537,29.0037,29.0287,79740.0
2019-04-23 14:00:00,34.83,34.83,34.78,34.78,97576.0,29.0287,29.0287,28.987,28.987,97576.0
2019-04-23 14:30:00,34.77,34.82,34.77,34.79,110327.0,28.9787,29.0203,28.9787,28.9953,110327.0
2019-04-23 15:00:00,34.79,34.8,34.76,34.8,113149.0,28.9953,29.0037,28.9703,29.0037,113149.0
2019-04-23 15:30:00,34.8,34.87,34.76,34.84,450643.0,29.0037,29.062,28.9703,29.037,450643.0
2019-04-24 09:30:00,34.75,34.88,34.63,34.88,229286.0,28.962,29.0703,28.862,29.0703,229286.0
2019-04-24 10:00:00,34.87,34.9,34.75,34.82,184213.0,29.062,29.087,28.962,29.0203,184213.0
2019-04-24 10:30:00,34.82,34.89,34.78,34.8,195610.0,29.0203,29.0787,28.987,29.0037,195610.0
2019-04-24 11:00:00,34.8,34.81,34.74,34.79,249596.0,29.0037,29.012,28.9536,28.9953,249596.0
2019-04-24 11:30:00,34.79,34.82,34.73,34.75,114008.0,28.9953,29.0203,28.9453,28.962,114008.0
2019-04-24 12:00:00,34.75,34.75,34.64,34.68,98184.0,28.962,28.962,28.8703,28.9036,98184.0
2019-04-24 12:30:00,34.67,34.68,34.53,34.53,90767.0,28.8953,28.9036,28.7786,28.7786,90767.0
2019-04-24 13:00:00,34.54,34.58,34.48,34.55,75292.0,28.787,28.8203,28.737,28.7953,75292.0
2019-04-24 13:30:00,34.55,34.55,34.43,34.45,104136.0,28.7953,28.7953,28.6953,28.712,104136.0
2019-04-24 14:00:00,34.44,34.49,34.41,34.43,135906.0,28.7036,28.7453,28.6786,28.6953,135906.0
2019-04-24 14:30:00,34.43,34.44,34.37,34.42,116755.0,28.6953,28.7036,28.6453,28.6869,116755.0
2019-04-24 15:00:00,34.41,34.47,34.39,34.47,144693.0,28.6786,28.7286,28.6619,28.7286,144693.0
2019-04-24 15:30:00,34.47,34.5,34.42,34.45,397512.0,28.7286,28.7536,28.6869,28.712,397512.0
2019-04-25 09:30:00,34.32,34.34,33.55,33.55,398403.0,28.6036,28.6203,27.9619,27.9619,398403.0
2019-04-25 10:00:00,33.56,33.71,33.4,33.45,268076.0,27.9702,28.0952,27.8368,27.8785,268076.0
2019-04-25 10:30:00,33.46,33.61,33.41,33.59,146148.0,27.8868,28.0119,27.8452,27.9952,146148.0
2019-04-25 11:00:00,33.59,33.64,33.49,33.64,138369.0,27.9952,28.0369,27.9119,28.0369,138369.0
2019-04-25 11:30:00,33.64,33.85,33.63,33.8,154204.0,28.0369,28.2119,28.0285,28.1702,154204.0
2019-04-25 12:00:00,33.8,33.84,33.7,33.7,89114.0,28.1702,28.2036,28.0869,28.0869,89114.0
2019-04-25 12:30:00,33.7,33.75,33.7,33.72,77891.0,28.0869,28.1285,28.0869,28.1035,77891.0
2019-04-25 13:00:00,33.73,33.76,33.69,33.73,73841.0,28.1119,28.1369,28.0785,28.1119,73841.0
2019-04-25 13:30:00,33.74,33.76,33.69,33.73,77270.0,28.1202,28.1369,28.0785,28.1119,77270.0
2019-04-25 14:00:00,33.73,33.76,33.71,33.74,71974.0,28.1119,28.1369,28.0952,28.1202,71974.0
2019-04-25 14:30:00,33.73,33.74,33.68,33.7,81798.0,28.1119,28.1202,28.0702,28.0869,81798.0
2019-04-25 15:00:00,33.69,33.7,33.54,33.6,196755.0,28.0785,28.0869,27.9535,28.0035,196755.0
2019-04-25 15:30:00,33.6,33.68,33.56,33.56,664944.0,28.0035,28.0702,27.9702,27.9702,664944.0
2019-04-26 09:30:00,33.49,33.57,33.23,33.27,178282.0,27.9119,27.9785,27.6952,27.7285,178282.0
2019-04-26 10:00:00,33.26,33.54,33.18,33.51,189756.0,27.7202,27.9535,27.6535,27.9285,189756.0
2019-04-26 10:30:00,33.51,33.58,33.45,33.49,112576.0,27.9285,27.9869,27.8785,27.9119,112576.0
2019-04-26 11:00:00,33.5,33.72,33.48,33.72,190862.0,27.9202,28.1035,27.9035,28.1035,190862.0
2019-04-26 11:30:00,33.71,33.73,33.63,33.66,102544.0,28.0952,28.1119,28.0285,28.0535,102544.0
2019-04-26 12:00:00,33.66,33.66,33.47,33.49,160434.0,28.0535,28.0535,27.8952,27.9119,160434.0
2019-04-26 12:30:00,33.49,33.51,33.4,33.41,106304.0,27.9119,27.9285,27.8368,27.8452,106304.0
2019-04-26 13:00:00,33.4,33.45,33.38,33.43,75072.0,27.8368,27.8785,27.8202,27.8618,75072.0
2019-04-26 13:30:00,33.43,33.54,33.41,33.5,97659.0,27.8618,27.9535,27.8452,27.9202,97659.0
2019-04-26 14:00:00,33.5,33.51,33.41,33.51,88059.0,27.9202,27.9285,27.8452,27.9285,88059.0
2019-04-26 14:30:00,33.5,33.53,33.49,33.52,174748.0,27.9202,27.9452,27.9119,27.9369,174748.0
2019-04-26 15:00:00,33.52,33.63,33.52,33.63,178804.0,27.9369,28.0285,27.9369,28.0285,178804.0
2019-04-26 15:30:00,33.62,33.71,33.58,33.65,439992.0,28.0202,28.0952,27.9869,28.0452,439992.0
2019-04-29 09:30:00,33.61,33.79,33.48,33.76,337568.0,28.0119,28.1619,27.9035,28.1369,337568.0
2019-04-29 10:00:00,33.76,33.92,33.75,33.88,149318.0,28.1369,28.2702,28.1285,28.2369,149318.0
2019-04-29 10:30:00,33.88,33.88,33.65,33.7,221680.0,28.2369,28.2369,28.0452,28.0869,221680.0
2019-04-29 11:00:00,33.7,33.74,33.63,33.69,182077.0,28.0869,28.1202,28.0285,28.0785,182077.0
2019-04-29 11:30:00,33.69,33.82,33.61,33.65,250904.0,28.0785,28.1869,28.0119,28.0452,250904.0
2019-04-29 12:00:00,33.64,33.69,33.6,33.62,198617.0,28.0369,28.0785,28.0035,28.0202,198617.0
2019-04-29 12:30:00,33.63,33.79,33.62,33.77,175089.0,28.0285,28.1619,28.0202,28.1452,175089.0
2019-04-29 13:00:00,33.77,33.78,33.67,33.69,140372.0,28.1452,28.1535,28.0619,28.0785,140372.0
2019-04-29 13:30:00,33.69,33.75,33.6,33.66,342942.0,28.0785,28.1285,28.0035,28.0535,342942.0
2019-04-29 14:00:00,33.65,33.82,33.65,33.77,225133.0,28.0452,28.1869,28.0452,28.1452,225133.0
2019-04-29 14:30:00,33.77,33.91,33.74,33.9,335282.0,28.1452,28.2619,28.1202,28.2536,335282.0
2019-04-29 15:00:00,33.91,33.92,33.75,33.76,411781.0,28.2619,28.2702,28.1285,28.1369,411781.0
2019-04-29 15:30:00,33.76,33.87,33.67,33.77,1313052.0,28.1369,28.2286,28.0619,28.1452,1313052.0
2019-04-30 09:30:00,31.05,31.5,30.36,30.46,3330863.0,25.8783,26.2533,25.3032,25.3865,3330863.0
2019-04-30 10:00:00,30.48,30.85,30.4,30.74,1735192.0,25.4032,25.7116,25.3365,25.6199,1735192.0
2019-04-30 10:30:00,30.75,31.47,30.73,31.45,2396472.0,25.6282,26.2283,25.6116,26.2116,2396472.0
2019-04-30 11:00:00,31.46,31.82,31.25,31.66,1796205.0,26.22,26.52,26.0449,26.3867,1796205.0
2019-04-30 11:30:00,31.65,31.92,31.51,31.86,936191.0,26.3783,26.6034,26.2616,26.5533,936191.0
2019-04-30 12:00:00,31.86,32.05,31.79,31.88,751227.0,26.5533,26.7117,26.495,26.57,751227.0
2019-04-30 12:30:00,31.88,31.91,31.68,31.78,700040.0,26.57,26.595,26.4033,26.4867,700040.0
2019-04-30 13:00:00,31.78,31.85,31.63,31.8,473192.0,26.4867,26.545,26.3617,26.5033,473192.0
2019-04-30 13:30:00,31.8,32.16,31.75,31.95,659034.0,26.5033,26.8034,26.4617,26.6284,659034.0
2019-04-30 14:00:00,31.95,32.01,31.72,31.77,432432.0,26.6284,26.6784,26.4367,26.4783,432432.0
2019-04-30 14:30:00,31.76,31.84,31.72,31.76,479256.0,26.47,26.5367,26.4367,26.47,479256.0
2019-04-30 15:00:00,31.76,31.84,31.72,31.77,624299.0,26.47,26.5367,26.4367,26.4783,624299.0
2019-04-30 15:30:00,31.77,31.89,31.75,31.84,1764940.0,26.4783,26.5783,26.4617,26.5367,1764940.0
2019-05-01 09:30:00,32.06,32.33,31.82,31.87,1245118.0,26.72,26.9451,26.52,26.5617,1245118.0
2019-05-01 10:00:00,31.83,32.05,31.67,32.01,685261.0,26.5283,26.7117,26.395,26.6784,685261.0
2019-05-01 10:30:00,32.01,32.23,31.93,32.18,331907.0,26.6784,26.8617,26.6117,26.82,331907.0
2019-05-01 11:00:00,32.18,32.39,32.16,32.37,337435.0,26.82,26.9951,26.8034,26.9784,337435.0
2019-05-01 11:30:00,32.38,32.62,32.37,32.61,335676.0,26.9867,27.1868,26.9784,27.1784,335676.0
2019-05-01 12:00:00,32.61,32.65,32.53,32.6,253962.0,27.1784,27.2118,27.1117,27.1701,253962.0
2019-05-01 12:30:00,32.61,32.61,32.33,32.38,305236.0,27.1784,27.1784,26.9451,26.9867,305236.0
2019-05-01 13:00:00,32.38,32.4,32.27,32.34,244088.0,26.9867,27.0034,26.8951,26.9534,244088.0
2019-05-01 13:30:00,32.35,32.57,32.34,32.57,292043.0,26.9617,27.1451,26.9534,27.1451,292043.0
2019-05-01 14:00:00,32.57,32.7,32.52,32.59,548461.0,27.1451,27.2534,27.1034,27.1618,548461.0
2019-05-01 14:30:00,32.58,32.61,32.31,32.32,449729.0,27.1534,27.1784,26.9284,26.9367,449729.0
2019-05-01 15:00:00,32.32,32.41,32.22,32.38,551157.0,26.9367,27.0117,26.8534,26.9867,551157.0
2019-05-01 15:30:00,32.38,32.42,32.25,32.3,1464793.0,26.9867,27.0201,26.8784,26.9201,1464793.0
2019-05-02 09:30:00,32.43,32.58,32.27,32.29,372393.0,27.0284,27.1534,26.8951,26.9117,372393.0
2019-05-02 10:00:00,32.29,32.35,31.98,31.99,486257.0,26.9117,26.9617,26.6534,26.6617,486257.0
2019-05-02 10:30:00,32.0,32.1,31.84,31.86,337870.0,26.67,26.7534,26.5367,26.5533,337870.0
2019-05-02 11:00:00,31.86,31.9,31.56,31.58,454591.0,26.5533,26.5867,26.3033,26.32,454591.0
2019-05-02 11:30:00,31.58,31.68,31.4,31.58,282220.0,26.32,26.4033,26.17,26.32,282220.0
2019-05-02 12:00:00,31.58,31.59,31.44,31.5,288552.0,26.32,26.3283,26.2033,26.2533,288552.0
2019-05-02 12:30:00,31.5,31.69,31.48,31.68,437929.0,26.2533,26.4117,26.2366,26.4033,437929.0
2019-05-02 13:00:00,31.68,31.93,31.6,31.92,276833.0,26.4033,26.6117,26.3367,26.6034,276833.0
2019-05-02 13:30:00,31.92,31.97,31.83,31.85,228311.0,26.6034,26.645,26.5283,26.545,228311.0
2019-05-02 14:00:00,31.84,31.99,31.82,31.85,261921.0,26.5367,26.6617,26.52,26.545,261921.0
2019-05-02 14:30:00,31.86,31.88,31.53,31.68,444783.0,26.5533,26.57,26.2783,26.4033,444783.0
2019-05-02 15:00:00,31.68,31.79,31.65,31.78,323756.0,26.4033,26.495,26.3783,26.4867,323756.0
2019-05-02 15:30:00,31.77,31.79,31.43,31.57,1466630.0,26.4783,26.495,26.195,26.3116,1466630.0
2019-05-03 09:30:00,31.65,31.97,31.65,31.75,520760.0,26.3783,26.645,26.3783,26.4617,520760.0
2019-05-03 10:00:00,31.74,31.86,31.71,31.84,323864.0,26.4533,26.5533,26.4283,26.5367,323864.0
2019-05-03 10:30:00,31.85,31.86,31.65,31.68,315562.0,26.545,26.5533,26.3783,26.4033,315562.0
2019-05-03 11:00:00,31.69,31.82,31.67,31.74,191823.0,26.4117,26.52,26.395,26.4533,191823.0
2019-05-03 11:30:00,31.74,31.79,31.68,31.71,195811.0,26.4533,26.495,26.4033,26.4283,195811.0
2019-05-03 12:00:00,31.71,31.77,31.68,31.74,152343.0,26.4283,26.4783,26.4033,26.4533,152343.0
2019-05-03 12:30:00,31.74,31.78,31.71,31.76,151921.0,26.4533,26.4867,26.4283,26.47,151921.0
2019-05-03 13:00:00,31.76,31.8,31.74,31.79,204583.0,26.47,26.5033,26.4533,26.495,204583.0
2019-05-03 13:30:00,31.79,31.86,31.74,31.81,296407.0,26.495,26.5533,26.4533,26.5117,296407.0
2019-05-03 14:00:00,31.81,31.9,31.79,31.85,204422.0,26.5117,26.5867,26.495,26.545,204422.0
2019-05-03 14:30:00,31.85,31.9,31.83,31.89,204876.0,26.545,26.5867,26.5283,26.5783,204876.0
2019-05-03 15:00:00,31.89,31.92,31.86,31.9,223653.0,26.5783,26.6034,26.5533,26.5867,223653.0
2019-05-03 15:30:00,31.9,32.1,31.86,31.98,859112.0,26.5867,26.7534,26.5533,26.6534,859112.0
2019-05-06 09:30:00,31.13,31.57,31.08,31.48,453110.0,25.9449,26.3116,25.9033,26.2366,453110.0
2019-05-06 10:00:00,31.46,31.51,31.39,31.46,483172.0,26.22,26.2616,26.1616,26.22,483172.0
2019-05-06 10:30:00,31.45,31.51,31.39,31.45,172240.0,26.2116,26.2616,26.1616,26.2116,172240.0
2019-05-06 11:00:00,31.45,31.56,31.43,31.52,249649.0,26.2116,26.3033,26.195,26.27,249649.0
2019-05-06 11:30:00,31.52,31.61,31.47,31.52,128645.0,26.27,26.345,26.2283,26.27,128645.0
2019-05-06 12:00:00,31.52,31.53,31.44,31.45,64324.0,26.27,26.2783,26.2033,26.2116,64324.0
2019-05-06 12:30:00,31.45,31.52,31.41,31.5,100455.0,26.2116,26.27,26.1783,26.2533,100455.0
2019-05-06 13:00:00,31.5,31.64,31.46,31.58,124465.0,26.2533,26.37,26.22,26.32,124465.0
2019-05-06 13:30:00,31.58,31.59,31.43,31.44,208828.0,26.32,26.3283,26.195,26.2033,208828.0
2019-05-06 14:00:00,31.44,31.51,31.42,31.5,140846.0,26.2033,26.2616,26.1866,26.2533,140846.0
2019-05-06 14:30:00,31.5,31.6,31.49,31.59,218211.0,26.2533,26.3367,26.245,26.3283,218211.0
2019-05-06 15:00:00,31.6,31.61,31.53,31.56,151924.0,26.3367,26.345,26.2783,26.3033,151924.0
2019-05-06 15:30:00,31.57,31.59,31.46,31.5,517438.0,26.3116,26.3283,26.22,26.2533,517438.0
2019-05-07 09:30:00,31.43,31.66,31.26,31.6,801901.0,26.195,26.3867,26.0533,26.3367,801901.0
2019-05-07 10:00:00,31.61,31.63,31.34,31.53,390197.0,26.345,26.3617,26.12,26.2783,390197.0
2019-05-07 10:30:00,31.52,31.54,31.33,31.35,307176.0,26.27,26.2866,26.1116,26.1283,307176.0
2019-05-07 11:00:00,31.35,31.49,31.25,31.35,567155.0,26.1283,26.245,26.0449,26.1283,567155.0
2019-05-07 11:30:00,31.35,31.44,31.23,31.26,402843.0,26.1283,26.2033,26.0283,26.0533,402843.0
2019-05-07 12:00:00,31.26,31.31,31.19,31.3,422463.0,26.0533,26.095,25.9949,26.0866,422463.0
2019-05-07 12:30:00,31.3,31.35,31.25,31.25,135904.0,26.0866,26.1283,26.0449,26.0449,135904.0
2019-05-07 13:00:00,31.24,31.26,31.13,31.18,347673.0,26.0366,26.0533,25.9449,25.9866,347673.0
2019-05-07 13:30:00,31.17,31.18,31.1,31.1,250601.0,25.9783,25.9866,25.9199,25.9199,250601.0
2019-05-07 14:00:00,31.1,31.13,31.0,31.01,292415.0,25.9199,25.9449,25.8366,25.8449,292415.0
2019-05-07 14:30:00,31.0,31.09,30.98,31.04,341889.0,25.8366,25.9116,25.8199,25.8699,341889.0
2019-05-07 15:00:00,31.05,31.06,30.99,31.04,308733.0,25.8783,25.8866,25.8283,25.8699,308733.0
2019-05-07 15:30:00,31.03,31.18,30.92,31.17,963991.0,25.8616,25.9866,25.7699,25.9783,963991.0
2019-05-08 09:30:00,31.08,31.21,30.94,31.05,419255.0,25.9033,26.0116,25.7866,25.8783,419255.0
2019-05-08 10:00:00,31.04,31.06,30.97,30.99,153408.0,25.8699,25.8866,25.8116,25.8283,153408.0
2019-05-08 10:30:00,30.99,31.11,30.91,31.11,183467.0,25.8283,25.9283,25.7616,25.9283,183467.0
2019-05-08 11:00:00,31.11,31.19,31.0,31.02,453115.0,25.9283,25.9949,25.8366,25.8533,453115.0
2019-05-08 11:30:00,31.02,31.04,30.93,30.98,314197.0,25.8533,25.8699,25.7782,25.8199,314197.0
2019-05-08 12:00:00,30.98,31.03,30.96,31.03,296456.0,25.8199,25.8616,25.8033,25.8616,296456.0
2019-05-08 12:30:00,31.02,31.03,30.99,31.02,141448.0,25.8533,25.8616,25.8283,25.8533,141448.0
2019-05-08 13:00:00,31.02,31.03,30.98,31.01,191541.0,25.8533,25.8616,25.8199,25.8449,191541.0
2019-05-08 13:30:00,31.0,31.01,30.92,30.95,146508.0,25.8366,25.8449,25.7699,25.7949,146508.0
2019-05-08 14:00:00,30.95,30.95,30.9,30.94,245349.0,25.7949,25.7949,25.7532,25.7866,245349.0
2019-05-08 14:30:00,30.94,31.05,30.93,31.01,255120.0,25.7866,25.8783,25.7782,25.8449,255120.0
2019-05-08 15:00:00,31.02,31.08,30.99,31.04,173379.0,25.8533,25.9033,25.8283,25.8699,173379.0
2019-05-08 15:30:00,31.04,31.07,30.85,30.88,718443.0,25.8699,25.8949,25.7116,25.7366,718443.0
2019-05-09 09:30:00,30.73,30.73,30.39,30.56,546888.0,25.6116,25.6116,25.3282,25.4699,546888.0
2019-05-09 10:00:00,30.55,30.56,30.32,30.35,179048.0,25.4615,25.4699,25.2699,25.2949,179048.0
2019-05-09 10:30:00,30.34,30.44,30.19,30.21,289901.0,25.2865,25.3699,25.1615,25.1782,289901.0
2019-05-09 11:00:00,30.2,30.27,30.05,30.16,636460.0,25.1698,25.2282,25.0448,25.1365,636460.0
2019-05-09 11:30:00,30.16,30.23,30.11,30.2,321249.0,25.1365,25.1948,25.0948,25.1698,321249.0
2019-05-09 12:00:00,30.2,30.46,30.15,30.38,260090.0,25.1698,25.3865,25.1282,25.3199,260090.0
2019-05-09 12:30:00,30.39,30.73,30.39,30.6,232887.0,25.3282,25.6116,25.3282,25.5032,232887.0
2019-05-09 13:00:00,30.6,30.69,30.6,30.63,207528.0,25.5032,25.5782,25.5032,25.5282,207528.0
2019-05-09 13:30:00,30.63,30.73,30.61,30.64,219690.0,25.5282,25.6116,25.5115,25.5366,219690.0
2019-05-09 14:00:00,30.64,30.66,30.53,30.61,144504.0,25.5366,25.5532,25.4449,25.5115,144504.0
2019-05-09 14:30:00,30.61,30.71,30.49,30.49,224295.0,25.5115,25.5949,25.4115,25.4115,224295.0
2019-05-09 15:00:00,30.5,30.53,30.4,30.53,225835.0,25.4199,25.4449,25.3365,25.4449,225835.0
2019-05-09 15:30:00,30.52,30.67,30.51,30.63,597000.0,25.4365,25.5616,25.4282,25.5282,597000.0
2019-05-10 09:30:00,30.39,30.71,30.39,30.54,388932.0,25.3282,25.5949,25.3282,25.4532,388932.0
2019-05-10 10:00:00,30.54,30.54,30.19,30.22,141379.0,25.4532,25.4532,25.1615,25.1865,141379.0
2019-05-10 10:30:00,30.21,30.24,30.04,30.12,163415.0,25.1782,25.2032,25.0365,25.1032,163415.0
2019-05-10 11:00:00,30.11,30.17,29.93,30.06,375039.0,25.0948,25.1448,24.9448,25.0532,375039.0
2019-05-10 11:30:00,30.07,30.15,30.01,30.11,353797.0,25.0615,25.1282,25.0115,25.0948,353797.0
2019-05-10 12:00:00,30.11,30.32,30.1,30.3,501192.0,25.0948,25.2699,25.0865,25.2532,501192.0
2019-05-10 12:30:00,30.3,30.39,30.27,30.37,186334.0,25.2532,25.3282,25.2282,25.3115,186334.0
2019-05-10 13:00:00,30.36,30.58,30.36,30.54,176473.0,25.3032,25.4865,25.3032,25.4532,176473.0
2019-05-10 13:30:00,30.54,30.64,30.5,30.61,237247.0,25.4532,25.5366,25.4199,25.5115,237247.0
2019-05-10 14:00:00,30.62,30.64,30.5,30.57,301397.0,25.5199,25.5366,25.4199,25.4782,301397.0
2019-05-10 14:30:00,30.57,30.7,30.56,30.67,144980.0,25.4782,25.5866,25.4699,25.5616,144980.0
2019-05-10 15:00:00,30.67,30.93,30.66,30.89,377628.0,25.5616,25.7782,25.5532,25.7449,377628.0
2019-05-10 15:30:00,30.9,30.9,30.69,30.8,636104.0,25.7532,25.7532,25.5782,25.6699,636104.0
2019-05-13 09:30:00,30.11,30.15,29.89,29.95,354658.0,25.0948,25.1282,24.9115,24.9615,354658.0
2019-05-13 10:00:00,29.95,29.96,29.65,29.71,444556.0,24.9615,24.9698,24.7114,24.7615,444556.0
2019-05-13 10:30:00,29.7,29.98,29.68,29.97,633519.0,24.7531,24.9865,24.7365,24.9781,633519.0
2019-05-13 11:00:00,29.96,29.98,29.78,29.87,178942.0,24.9698,24.9865,24.8198,24.8948,178942.0
2019-05-13 11:30:00,29.87,29.9,29.71,29.82,148676.0,24.8948,24.9198,24.7615,24.8531,148676.0
2019-05-13 12:00:00,29.83,29.83,29.61,29.67,219927.0,24.8615,24.8615,24.6781,24.7281,219927.0
2019-05-13 12:30:00,29.67,29.72,29.52,29.54,193779.0,24.7281,24.7698,24.6031,24.6198,193779.0
2019-05-13 13:00:00,29.54,29.64,29.52,29.54,155273.0,24.6198,24.7031,24.6031,24.6198,155273.0
2019-05-13 13:30:00,29.54,29.65,29.53,29.6,303651.0,24.6198,24.7114,24.6114,24.6698,303651.0
2019-05-13 14:00:00,29.6,29.71,29.5,29.66,275216.0,24.6698,24.7615,24.5864,24.7198,275216.0
2019-05-13 14:30:00,29.67,29.77,29.58,29.74,255908.0,24.7281,24.8115,24.6531,24.7865,255908.0
2019-05-13 15:00:00,29.74,29.78,29.62,29.64,310868.0,24.7865,24.8198,24.6864,24.7031,310868.0
2019-05-13 15:30:00,29.64,29.64,29.51,29.6,1117649.0,24.7031,24.7031,24.5948,24.6698,1117649.0
2019-05-14 09:30:00,29.76,29.98,29.72,29.86,323283.0,24.8031,24.9865,24.7698,24.8865,323283.0
2019-05-14 10:00:00,29.87,30.21,29.86,30.08,374820.0,24.8948,25.1782,24.8865,25.0698,374820.0
2019-05-14 10:30:00,30.08,30.1,29.97,30.05,172346.0,25.0698,25.0865,24.9781,25.0448,172346.0
2019-05-14 11:00:00,30.05,30.13,30.0,30.1,225486.0,25.0448,25.1115,25.0032,25.0865,225486.0
2019-05-14 11:30:00,30.09,30.19,30.08,30.17,137402.0,25.0782,25.1615,25.0698,25.1448,137402.0
2019-05-14 12:00:00,30.17,30.23,30.16,30.2,165154.0,25.1448,25.1948,25.1365,25.1698,165154.0
2019-05-14 12:30:00,30.2,30.26,30.19,30.21,149784.0,25.1698,25.2198,25.1615,25.1782,149784.0
2019-05-14 13:00:00,30.21,30.28,30.2,30.25,96920.0,25.1782,25.2365,25.1698,25.2115,96920.0
2019-05-14 13:30:00,30.25,30.31,30.24,30.3,119300.0,25.2115,25.2615,25.2032,25.2532,119300.0
2019-05-14 14:00:00,30.3,30.31,30.21,30.28,143726.0,25.2532,25.2615,25.1782,25.2365,143726.0
2019-05-14 14:30:00,30.28,30.31,30.17,30.23,161788.0,25.2365,25.2615,25.1448,25.1948,161788.0
2019-05-14 15:00:00,30.22,30.31,30.21,30.28,169990.0,25.1865,25.2615,25.1782,25.2365,169990.0
2019-05-14 15:30:00,30.27,30.28,30.03,30.06,597863.0,25.2282,25.2365,25.0282,25.0532,597863.0
2019-05-15 09:30:00,29.84,29.92,29.72,29.86,204359.0,24.8698,24.9365,24.7698,24.8865,204359.0
2019-05-15 10:00:00,29.86,30.19,29.85,30.19,274441.0,24.8865,25.1615,24.8781,25.1615,274441.0
2019-05-15 10:30:00,30.19,30.24,30.04,30.06,133759.0,25.1615,25.2032,25.0365,25.0532,133759.0
2019-05-15 11:00:00,30.06,30.11,30.01,30.08,154911.0,25.0532,25.0948,25.0115,25.0698,154911.0
2019-05-15 11:30:00,30.08,30.09,30.0,30.03,200313.0,25.0698,25.0782,25.0032,25.0282,200313.0
2019-05-15 12:00:00,30.03,30.1,29.92,29.96,327595.0,25.0282,25.0865,24.9365,24.9698,327595.0
2019-05-15 12:30:00,29.97,29.99,29.89,29.94,169609.0,24.9781,24.9948,24.9115,24.9531,169609.0
2019-05-15 13:00:00,29.95,30.05,29.94,30.01,173934.0,24.9615,25.0448,24.9531,25.0115,173934.0
2019-05-15 13:30:00,30.01,30.06,30.0,30.04,170843.0,25.0115,25.0532,25.0032,25.0365,170843.0
2019-05-15 14:00:00,30.04,30.06,30.01,30.04,137296.0,25.0365,25.0532,25.0115,25.0365,137296.0
2019-05-15 14:30:00,30.04,30.17,30.02,30.16,230429.0,25.0365,25.1448,25.0198,25.1365,230429.0
2019-05-15 15:00:00,30.16,30.26,30.15,30.23,262834.0,25.1365,25.2198,25.1282,25.1948,262834.0
2019-05-15 15:30:00,30.23,30.32,30.19,30.27,826220.0,25.1948,25.2699,25.1615,25.2282,826220.0
2019-05-16 09:30:00,30.59,30.76,30.42,30.54,1050732.0,25.4949,25.6366,25.3532,25.4532,1050732.0
2019-05-16 10:00:00,30.55,30.55,30.39,30.51,526211.0,25.4615,25.4615,25.3282,25.4282,526211.0
2019-05-16 10:30:00,30.51,30.8,30.5,30.8,349450.0,25.4282,25.6699,25.4199,25.6699,349450.0
2019-05-16 11:00:00,30.79,30.84,30.73,30.79,333881.0,25.6616,25.7032,25.6116,25.6616,333881.0
2019-05-16 11:30:00,30.79,30.89,30.73,30.88,309868.0,25.6616,25.7449,25.6116,25.7366,309868.0
2019-05-16 12:00:00,30.87,31.1,30.87,30.99,545130.0,25.7282,25.9199,25.7282,25.8283,545130.0
2019-05-16 12:30:00,30.98,31.05,30.93,31.02,553607.0,25.8199,25.8783,25.7782,25.8533,553607.0
2019-05-16 13:00:00,31.03,31.03,30.83,30.85,315103.0,25.8616,25.8616,25.6949,25.7116,315103.0
2019-05-16 13:30:00,30.84,30.85,30.68,30.82,247521.0,25.7032,25.7116,25.5699,25.6866,247521.0
2019-05-16 14:00:00,30.82,30.86,30.78,30.85,245696.0,25.6866,25.7199,25.6532,25.7116,245696.0
2019-05-16 14:30:00,30.85,30.91,30.8,30.87,328691.0,25.7116,25.7616,25.6699,25.7282,328691.0
2019-05-16 15:00:00,30.87,30.88,30.67,30.67,429818.0,25.7282,25.7366,25.5616,25.5616,429818.0
2019-05-16 15:30:00,30.68,30.68,30.44,30.5,1332237.0,25.5699,25.5699,25.3699,25.4199,1332237.0
2019-05-17 09:30:00,30.11,30.27,30.06,30.23,441066.0,25.0948,25.2282,25.0532,25.1948,441066.0
2019-05-17 10:00:00,30.22,30.3,30.08,30.25,214856.0,25.1865,25.2532,25.0698,25.2115,214856.0
2019-05-17 10:30:00,30.25,30.35,30.21,30.29,256418.0,25.2115,25.2949,25.1782,25.2448,256418.0
2019-05-17 11:00:00,30.29,30.38,30.29,30.36,224440.0,25.2448,25.3199,25.2448,25.3032,224440.0
2019-05-17 11:30:00,30.36,30.36,30.28,30.33,209484.0,25.3032,25.3032,25.2365,25.2782,209484.0
2019-05-17 12:00:00,30.34,30.34,30.16,30.18,210985.0,25.2865,25.2865,25.1365,25.1532,210985.0
2019-05-17 12:30:00,30.19,30.26,30.14,30.22,175881.0,25.1615,25.2198,25.1198,25.1865,175881.0
2019-05-17 13:00:00,30.22,30.28,30.14,30.14,229055.0,25.1865,25.2365,25.1198,25.1198,229055.0
2019-05-17 13:30:00,30.14,30.17,30.07,30.17,150412.0,25.1198,25.1448,25.0615,25.1448,150412.0
2019-05-17 14:00:00,30.17,30.23,30.16,30.22,229821.0,25.1448,25.1948,25.1365,25.1865,229821.0
2019-05-17 14:30:00,30.21,30.22,30.13,30.22,201244.0,25.1782,25.1865,25.1115,25.1865,201244.0
2019-05-17 15:00:00,30.21,30.23,29.83,29.91,495167.0,25.1782,25.1948,24.8615,24.9281,495167.0
2019-05-17 15:30:00,29.92,29.95,29.76,29.9,1077409.0,24.9365,24.9615,24.8031,24.9198,1077409.0
2019-05-20 09:30:00,29.61,29.7,29.47,29.64,511433.0,24.6781,24.7531,24.5614,24.7031,511433.0
2019-05-20 10:00:00,29.65,29.69,29.48,29.69,277646.0,24.7114,24.7448,24.5698,24.7448,277646.0
2019-05-20 10:30:00,29.69,29.8,29.65,29.75,409792.0,24.7448,24.8365,24.7114,24.7948,409792.0
2019-05-20 11:00:00,29.75,29.76,29.57,29.7,271927.0,24.7948,24.8031,24.6448,24.7531,271927.0
2019-05-20 11:30:00,29.7,29.72,29.62,29.7,159891.0,24.7531,24.7698,24.6864,24.7531,159891.0
2019-05-20 12:00:00,29.7,29.73,29.62,29.68,380819.0,24.7531,24.7781,24.6864,24.7365,380819.0
2019-05-20 12:30:00,29.69,29.7,29.66,29.67,374921.0,24.7448,24.7531,24.7198,24.7281,374921.0
2019-05-20 13:00:00,29.67,29.71,29.63,29.68,109443.0,24.7281,24.7615,24.6948,24.7365,109443.0
2019-05-20 13:30:00,29.67,29.71,29.64,29.7,152100.0,24.7281,24.7615,24.7031,24.7531,152100.0
2019-05-20 14:00:00,29.7,29.71,29.65,29.67,187419.0,24.7531,24.7615,24.7114,24.7281,187419.0
2019-05-20 14:30:00,29.67,29.71,29.6,29.65,274039.0,24.7281,24.7615,24.6698,24.7114,274039.0
2019-05-20 15:00:00,29.65,29.66,29.57,29.63,180416.0,24.7114,24.7198,24.6448,24.6948,180416.0
2019-05-20 15:30:00,29.62,29.66,29.57,29.59,747310.0,24.6864,24.7198,24.6448,24.6614,747310.0
2019-05-21 09:30:00,30.07,30.38,29.83,29.96,711908.0,25.0615,25.3199,24.8615,24.9698,711908.0
2019-05-21 10:00:00,29.96,30.02,29.94,29.99,202789.0,24.9698,25.0198,24.9531,24.9948,202789.0
2019-05-21 10:30:00,29.99,30.17,29.94,30.05,370536.0,24.9948,25.1448,24.9531,25.0448,370536.0
2019-05-21 11:00:00,30.05,30.1,30.02,30.05,279627.0,25.0448,25.0865,25.0198,25.0448,279627.0
2019-05-21 11:30:00,30.05,30.06,29.99,30.0,164444.0,25.0448,25.0532,24.9948,25.0032,164444.0
2019-05-21 12:00:00,30.01,30.05,29.99,30.03,142006.0,25.0115,25.0448,24.9948,25.0282,142006.0
2019-05-21 12:30:00,30.03,30.12,30.0,30.12,220631.0,25.0282,25.1032,25.0032,25.1032,220631.0
2019-05-21 13:00:00,30.13,30.21,30.12,30.2,262541.0,25.1115,25.1782,25.1032,25.1698,262541.0
2019-05-21 13:30:00,30.2,30.28,30.18,30.22,177350.0,25.1698,25.2365,25.1532,25.1865,177350.0
2019-05-21 14:00:00,30.22,30.3,30.21,30.27,178667.0,25.1865,25.2532,25.1782,25.2282,178667.0
2019-05-21 14:30:00,30.28,30.34,30.24,30.27,275808.0,25.2365,25.2865,25.2032,25.2282,275808.0
2019-05-21 15:00:00,30.27,30.42,30.25,30.41,511835.0,25.2282,25.3532,25.2115,25.3449,511835.0
2019-05-21 15:30:00,30.41,30.43,30.29,30.33,766606.0,25.3449,25.3615,25.2448,25.2782,766606.0
2019-05-22 09:30:00,30.12,30.41,30.09,30.41,228977.0,25.1032,25.3449,25.0782,25.3449,228977.0
2019-05-22 10:00:00,30.41,30.42,30.2,30.25,185359.0,25.3449,25.3532,25.1698,25.2115,185359.0
2019-05-22 10:30:00,30.24,30.31,30.16,30.3,214509.0,25.2032,25.2615,25.1365,25.2532,214509.0
2019-05-22 11:00:00,30.29,30.35,30.21,30.35,243866.0,25.2448,25.2949,25.1782,25.2949,243866.0
2019-05-22 11:30:00,30.35,30.49,30.35,30.41,371972.0,25.2949,25.4115,25.2949,25.3449,371972.0
2019-05-22 12:00:00,30.41,30.41,30.31,30.34,120713.0,25.3449,25.3449,25.2615,25.2865,120713.0
2019-05-22 12:30:00,30.33,30.35,30.28,30.31,125877.0,25.2782,25.2949,25.2365,25.2615,125877.0
2019-05-22 13:00:00,30.31,30.38,30.28,30.35,132121.0,25.2615,25.3199,25.2365,25.2949,132121.0
2019-05-22 13:30:00,30.36,30.44,30.34,30.39,127122.0,25.3032,25.3699,25.2865,25.3282,127122.0
2019-05-22 14:00:00,30.39,30.4,30.31,30.34,125573.0,25.3282,25.3365,25.2615,25.2865,125573.0
2019-05-22 14:30:00,30.34,30.43,30.33,30.38,245504.0,25.2865,25.3615,25.2782,25.3199,245504.0
2019-05-22 15:00:00,30.38,30.4,30.34,30.36,202680.0,25.3199,25.3365,25.2865,25.3032,202680.0
2019-05-22 15:30:00,30.36,30.43,30.35,30.37,637524.0,25.3032,25.3615,25.2949,25.3115,637524.0
2019-05-23 09:30:00,29.99,29.99,29.39,29.49,535759.0,24.9948,24.9948,24.4948,24.5781,535759.0
2019-05-23 10:00:00,29.49,29.6,29.41,29.57,594841.0,24.5781,24.6698,24.5114,24.6448,594841.0
2019-05-23 10:30:00,29.58,29.75,29.55,29.68,335787.0,24.6531,24.7948,24.6281,24.7365,335787.0
2019-05-23 11:00:00,29.68,29.68,29.48,29.57,199685.0,24.7365,24.7365,24.5698,24.6448,199685.0
2019-05-23 11:30:00,29.57,29.59,29.48,29.5,177996.0,24.6448,24.6614,24.5698,24.5864,177996.0
2019-05-23 12:00:00,29.5,29.6,29.5,29.6,126951.0,24.5864,24.6698,24.5864,24.6698,126951.0
2019-05-23 12:30:00,29.6,29.64,29.53,29.55,167799.0,24.6698,24.7031,24.6114,24.6281,167799.0
2019-05-23 13:00:00,29.54,29.68,29.54,29.66,166506.0,24.6198,24.7365,24.6198,24.7198,166506.0
2019-05-23 13:30:00,29.66,29.68,29.59,29.61,147704.0,24.7198,24.7365,24.6614,24.6781,147704.0
2019-05-23 14:00:00,29.62,29.64,29.5,29.51,193088.0,24.6864,24.7031,24.5864,24.5948,193088.0
2019-05-23 14:30:00,29.51,29.55,29.47,29.5,266249.0,24.5948,24.6281,24.5614,24.5864,266249.0
2019-05-23 15:00:00,29.5,29.72,29.46,29.7,268980.0,24.5864,24.7698,24.5531,24.7531,268980.0
2019-05-23 15:30:00,29.69,29.76,29.6,29.63,1046306.0,24.7448,24.8031,24.6698,24.6948,1046306.0
2019-05-24 09:30:00,29.88,29.98,29.75,29.9,328140.0,24.9031,24.9865,24.7948,24.9198,328140.0
2019-05-24 10:00:00,29.9,29.97,29.8,29.83,229183.0,24.9198,24.9781,24.8365,24.8615,229183.0
2019-05-24 10:30:00,29.83,29.87,29.72,29.79,195997.0,24.8615,24.8948,24.7698,24.8281,195997.0
2019-05-24 11:00:00,29.79,29.85,29.76,29.8,268891.0,24.8281,24.8781,24.8031,24.8365,268891.0
2019-05-24 11:30:00,29.81,29.85,29.8,29.85,157572.0,24.8448,24.8781,24.8365,24.8781,157572.0
2019-05-24 12:00:00,29.85,29.89,29.79,29.82,190495.0,24.8781,24.9115,24.8281,24.8531,190495.0
2019-05-24 12:30:00,29.82,29.89,29.81,29.89,189146.0,24.8531,24.9115,24.8448,24.9115,189146.0
2019-05-24 13:00:00,29.89,29.9,29.82,29.84,127017.0,24.9115,24.9198,24.8531,24.8698,127017.0
2019-05-24 13:30:00,29.84,29.89,29.8,29.83,92896.0,24.8698,24.9115,24.8365,24.8615,92896.0
2019-05-24 14:00:00,29.84,29.84,29.71,29.71,181411.0,24.8698,24.8698,24.7615,24.7615,181411.0
2019-05-24 14:30:00,29.72,29.77,29.68,29.7,146104.0,24.7698,24.8115,24.7365,24.7531,146104.0
2019-05-24 15:00:00,29.71,29.77,29.64,29.7,311621.0,24.7615,24.8115,24.7031,24.7531,311621.0
2019-05-24 15:30:00,29.71,29.74,29.66,29.71,483764.0,24.7615,24.7865,24.7198,24.7615,483764.0
2019-05-28 09:30:00,29.81,29.93,29.76,29.92,189689.0,24.8448,24.9448,24.8031,24.9365,189689.0
2019-05-28 10:00:00,29.92,29.92,29.66,29.71,139972.0,24.9365,24.9365,24.7198,24.7615,139972.0
2019-05-28 10:30:00,29.7,29.71,29.6,29.64,136392.0,24.7531,24.7615,24.6698,24.7031,136392.0
2019-05-28 11:00:00,29.64,29.77,29.63,29.67,142309.0,24.7031,24.8115,24.6948,24.7281,142309.0
2019-05-28 11:30:00,29.67,29.87,29.65,29.86,225768.0,24.7281,24.8948,24.7114,24.8865,225768.0
2019-05-28 12:00:00,29.86,29.93,29.84,29.92,112307.0,24.8865,24.9448,24.8698,24.9365,112307.0
2019-05-28 12:30:00,29.91,29.92,29.82,29.85,154319.0,24.9281,24.9365,24.8531,24.8781,154319.0
2019-05-28 13:00:00,29.85,29.87,29.79,29.84,102285.0,24.8781,24.8948,24.8281,24.8698,102285.0
2019-05-28 13:30:00,29.84,29.94,29.83,29.89,116815.0,24.8698,24.9531,24.8615,24.9115,116815.0
2019-05-28 14:00:00,29.89,29.89,29.81,29.83,184051.0,24.9115,24.9115,24.8448,24.8615,184051.0
2019-05-28 14:30:00,29.82,29.86,29.76,29.8,319732.0,24.8531,24.8865,24.8031,24.8365,319732.0
2019-05-28 15:00:00,29.8,29.83,29.7,29.71,341711.0,24.8365,24.8615,24.7531,24.7615,341711.0
2019-05-28 15:30:00,29.71,29.74,29.6,29.63,719651.0,24.7615,24.7865,24.6698,24.6948,719651.0
2019-05-29 09:30:00,29.46,29.55,29.29,29.55,219098.0,24.5531,24.6281,24.4114,24.6281,219098.0
2019-05-29 10:00:00,29.55,29.73,29.53,29.73,204602.0,24.6281,24.7781,24.6114,24.7781,204602.0
2019-05-29 10:30:00,29.73,29.85,29.56,29.57,194243.0,24.7781,24.8781,24.6364,24.6448,194243.0
2019-05-29 11:00:00,29.56,29.66,29.42,29.45,128960.0,24.6364,24.7198,24.5198,24.5448,128960.0
2019-05-29 11:30:00,29.45,29.47,29.29,29.34,151078.0,24.5448,24.5614,24.4114,24.4531,151078.0
2019-05-29 12:00:00,29.34,29.41,29.32,29.39,149482.0,24.4531,24.5114,24.4364,24.4948,149482.0
2019-05-29 12:30:00,29.39,29.41,29.23,29.27,248700.0,24.4948,24.5114,24.3614,24.3947,248700.0
2019-05-29 13:00:00,29.27,29.41,29.25,29.32,209240.0,24.3947,24.5114,24.3781,24.4364,209240.0
2019-05-29 13:30:00,29.32,29.34,29.2,29.22,183015.0,24.4364,24.4531,24.3364,24.3531,183015.0
2019-05-29 14:00:00,29.22,29.24,29.13,29.21,251876.0,24.3531,24.3697,24.2781,24.3447,251876.0
2019-05-29 14:30:00,29.21,29.21,29.06,29.09,213698.0,24.3447,24.3447,24.2197,24.2447,213698.0
2019-05-29 15:00:00,29.09,29.16,29.02,29.16,302127.0,24.2447,24.3031,24.1864,24.3031,302127.0
2019-05-29 15:30:00,29.15,29.29,29.12,29.19,732143.0,24.2947,24.4114,24.2697,24.3281,732143.0
2019-05-30 09:30:00,29.11,29.35,29.08,29.33,198554.0,24.4277,24.6291,24.4025,24.6123,198554.0
2019-05-30 10:00:00,29.33,29.35,29.19,29.21,252261.0,24.6123,24.6291,24.4948,24.5116,252261.0
2019-05-30 10:30:00,29.22,29.3,29.1,29.1,182422.0,24.52,24.5871,24.4193,24.4193,182422.0
2019-05-30 11:00:00,29.1,29.19,29.05,29.11,147117.0,24.4193,24.4948,24.3773,24.4277,147117.0
2019-05-30 11:30:00,29.12,29.19,29.04,29.19,203444.0,24.4361,24.4948,24.3689,24.4948,203444.0
2019-05-30 12:00:00,29.19,29.21,29.12,29.13,213527.0,24.4948,24.5116,24.4361,24.4445,213527.0
2019-05-30 12:30:00,29.13,29.26,29.13,29.2,132856.0,24.4445,24.5536,24.4445,24.5032,132856.0
2019-05-30 13:00:00,29.2,29.23,29.15,29.18,83868.0,24.5032,24.5284,24.4612,24.4864,83868.0
2019-05-30 13:30:00,29.19,29.2,29.12,29.17,86726.0,24.4948,24.5032,24.4361,24.478,86726.0
2019-05-30 14:00:00,29.18,29.21,29.07,29.12,202627.0,24.4864,24.5116,24.3941,24.4361,202627.0
2019-05-30 14:30:00,29.11,29.15,29.04,29.11,238489.0,24.4277,24.4612,24.3689,24.4277,238489.0
2019-05-30 15:00:00,29.11,29.16,29.03,29.14,144570.0,24.4277,24.4696,24.3605,24.4529,144570.0
2019-05-30 15:30:00,29.14,29.22,29.11,29.17,343092.0,24.4529,24.52,24.4277,24.478,343092.0
2019-05-31 09:30:00,28.81,28.88,28.6,28.7,347149.0,24.1759,24.2347,23.9997,24.0836,347149.0
2019-05-31 10:00:00,28.69,28.76,28.6,28.74,177683.0,24.0752,24.134,23.9997,24.1172,177683.0
2019-05-31 10:30:00,28.74,28.88,28.72,28.86,243517.0,24.1172,24.2347,24.1004,24.2179,243517.0
2019-05-31 11:00:00,28.85,28.96,28.79,28.93,135619.0,24.2095,24.3018,24.1592,24.2766,135619.0
2019-05-31 11:30:00,28.94,28.94,28.87,28.92,143447.0,24.285,24.285,24.2263,24.2682,143447.0
2019-05-31 12:00:00,28.92,28.93,28.79,28.82,150262.0,24.2682,24.2766,24.1592,24.1843,150262.0
2019-05-31 12:30:00,28.81,28.84,28.77,28.79,114116.0,24.1759,24.2011,24.1424,24.1592,114116.0
2019-05-31 13:00:00,28.79,28.87,28.77,28.87,92091.0,24.1592,24.2263,24.1424,24.2263,92091.0
2019-05-31 13:30:00,28.87,28.92,28.84,28.91,95438.0,24.2263,24.2682,24.2011,24.2598,95438.0
2019-05-31 14:00:00,28.9,28.92,28.84,28.85,287949.0,24.2515,24.2682,24.2011,24.2095,287949.0
2019-05-31 14:30:00,28.85,28.89,28.77,28.86,216477.0,24.2095,24.2431,24.1424,24.2179,216477.0
2019-05-31 15:00:00,28.87,28.87,28.79,28.85,401476.0,24.2263,24.2263,24.1592,24.2095,401476.0
2019-05-31 15:30:00,28.85,28.9,28.82,28.85,708586.0,24.2095,24.2515,24.1843,24.2095,708586.0
2019-06-03 09:30:00,28.82,29.0,28.79,28.91,211735.0,24.1843,24.3354,24.1592,24.2598,211735.0
2019-06-03 10:00:00,28.9,29.15,28.84,29.15,108083.0,24.2515,24.4612,24.2011,24.4612,108083.0
2019-06-03 10:30:00,29.15,29.24,29.12,29.17,93167.0,24.4612,24.5368,24.4361,24.478,93167.0
2019-06-03 11:00:00,29.17,29.18,29.07,29.13,146086.0,24.478,24.4864,24.3941,24.4445,146086.0
2019-06-03 11:30:00,29.13,29.17,29.05,29.08,137233.0,24.4445,24.478,24.3773,24.4025,137233.0
2019-06-03 12:00:00,29.07,29.09,28.89,28.9,120290.0,24.3941,24.4109,24.2431,24.2515,120290.0
2019-06-03 12:30:00,28.91,29.01,28.87,28.98,136537.0,24.2598,24.3438,24.2263,24.3186,136537.0
2019-06-03 13:00:00,28.99,29.17,28.93,29.03,219160.0,24.327,24.478,24.2766,24.3605,219160.0
2019-06-03 13:30:00,29.03,29.14,28.91,29.08,159622.0,24.3605,24.4529,24.2598,24.4025,159622.0
2019-06-03 14:00:00,29.08,29.14,28.99,29.01,161656.0,24.4025,24.4529,24.327,24.3438,161656.0
2019-06-03 14:30:00,29.01,29.04,28.85,28.9,133211.0,24.3438,24.3689,24.2095,24.2515,133211.0
2019-06-03 15:00:00,28.9,28.92,28.77,28.79,257473.0,24.2515,24.2682,24.1424,24.1592,257473.0
2019-06-03 15:30:00,28.79,28.86,28.7,28.83,926297.0,24.1592,24.2179,24.0836,24.1927,926297.0
2019-06-04 09:30:00,29.3,29.51,29.26,29.42,343398.0,24.5871,24.7633,24.5536,24.6878,343398.0
2019-06-04 10:00:00,29.4,29.49,29.33,29.48,160017.0,24.671,24.7466,24.6123,24.7382,160017.0
2019-06-04 10:30:00,29.48,29.56,29.43,29.56,314406.0,24.7382,24.8053,24.6962,24.8053,314406.0
2019-06-04 11:00:00,29.55,29.66,29.53,29.63,196090.0,24.7969,24.8892,24.7801,24.864,196090.0
2019-06-04 11:30:00,29.63,29.81,29.6,29.69,275387.0,24.864,25.0151,24.8389,24.9144,275387.0
2019-06-04 12:00:00,29.69,29.69,29.59,29.66,187931.0,24.9144,24.9144,24.8305,24.8892,187931.0
2019-06-04 12:30:00,29.65,29.72,29.6,29.67,87702.0,24.8808,24.9396,24.8389,24.8976,87702.0
2019-06-04 13:00:00,29.67,29.7,29.6,29.66,78613.0,24.8976,24.9228,24.8389,24.8892,78613.0
2019-06-04 13:30:00,29.66,29.74,29.64,29.72,105077.0,24.8892,24.9563,24.8724,24.9396,105077.0
2019-06-04 14:00:00,29.72,29.74,29.64,29.67,103565.0,24.9396,24.9563,24.8724,24.8976,103565.0
2019-06-04 14:30:00,29.68,29.71,29.64,29.68,97947.0,24.906,24.9312,24.8724,24.906,97947.0
2019-06-04 15:00:00,29.68,29.82,29.67,29.82,151759.0,24.906,25.0235,24.8976,25.0235,151759.0
2019-06-04 15:30:00,29.82,29.9,29.77,29.87,607108.0,25.0235,25.0906,24.9815,25.0654,607108.0
2019-06-05 09:30:00,30.12,30.24,29.86,30.05,382951.0,25.2752,25.3759,25.057,25.2165,382951.0
2019-06-05 10:00:00,30.05,30.09,29.91,29.95,179855.0,25.2165,25.25,25.099,25.1326,179855.0
2019-06-05 10:30:00,29.95,29.97,29.85,29.89,262779.0,25.1326,25.1493,25.0486,25.0822,262779.0
2019-06-05 11:00:00,29.9,30.16,29.89,30.16,207880.0,25.0906,25.3088,25.0822,25.3088,207880.0
2019-06-05 11:30:00,30.16,30.17,30.05,30.11,163495.0,25.3088,25.3172,25.2165,25.2668,163495.0
2019-06-05 12:00:00,30.11,30.15,30.0,30.14,151372.0,25.2668,25.3004,25.1745,25.292,151372.0
2019-06-05 12:30:00,30.13,30.27,30.1,30.24,215936.0,25.2836,25.4011,25.2584,25.3759,215936.0
2019-06-05 13:00:00,30.25,30.33,30.21,30.22,269204.0,25.3843,25.4514,25.3507,25.3591,269204.0
2019-06-05 13:30:00,30.22,30.27,30.19,30.25,233206.0,25.3591,25.4011,25.334,25.3843,233206.0
2019-06-05 14:00:00,30.25,30.25,30.1,30.1,198652.0,25.3843,25.3843,25.2584,25.2584,198652.0
2019-06-05 14:30:00,30.11,30.24,30.08,30.19,250212.0,25.2668,25.3759,25.2417,25.334,250212.0
2019-06-05 15:00:00,30.18,30.28,30.17,30.24,286272.0,25.3256,25.4095,25.3172,25.3759,286272.0
2019-06-05 15:30:00,30.25,30.38,30.19,30.36,720433.0,25.3843,25.4934,25.334,25.4766,720433.0
2019-06-06 09:30:00,30.36,30.48,30.21,30.22,288572.0,25.4766,25.5773,25.3507,25.3591,288572.0
2019-06-06 10:00:00,30.23,30.35,30.15,30.16,210079.0,25.3675,25.4682,25.3004,25.3088,210079.0
2019-06-06 10:30:00,30.17,30.32,30.16,30.26,105278.0,25.3172,25.4431,25.3088,25.3927,105278.0
2019-06-06 11:00:00,30.27,30.4,30.26,30.4,186971.0,25.4011,25.5102,25.3927,25.5102,186971.0
2019-06-06 11:30:00,30.39,30.43,30.3,30.31,147029.0,25.5018,25.5354,25.4263,25.4347,147029.0
2019-06-06 12:00:00,30.31,30.36,30.23,30.26,98325.0,25.4347,25.4766,25.3675,25.3927,98325.0
2019-06-06 12:30:00,30.26,30.28,30.17,30.23,139621.0,25.3927,25.4095,25.3172,25.3675,139621.0
2019-06-06 13:00:00,30.23,30.26,30.16,30.23,58992.0,25.3675,25.3927,25.3088,25.3675,58992.0
2019-06-06 13:30:00,30.23,30.24,30.18,30.21,104985.0,25.3675,25.3759,25.3256,25.3507,104985.0
2019-06-06 14:00:00,30.21,30.33,30.19,30.33,216708.0,25.3507,25.4514,25.334,25.4514,216708.0
2019-06-06 14:30:00,30.33,30.5,30.32,30.43,170340.0,25.4514,25.5941,25.4431,25.5354,170340.0
2019-06-06 15:00:00,30.43,30.59,30.42,30.52,237208.0,25.5354,25.6696,25.527,25.6109,237208.0
2019-06-06 15:30:00,30.52,30.62,30.42,30.49,711710.0,25.6109,25.6948,25.527,25.5857,711710.0
2019-06-07 09:30:00,30.69,30.81,30.58,30.75,190757.0,25.7535,25.8542,25.6612,25.8039,190757.0
2019-06-07 10:00:00,30.75,30.76,30.65,30.76,143865.0,25.8039,25.8123,25.72,25.8123,143865.0
2019-06-07 10:30:00,30.76,30.93,30.75,30.93,212376.0,25.8123,25.9549,25.8039,25.9549,212376.0
2019-06-07 11:00:00,30.92,30.93,30.74,30.75,100057.0,25.9465,25.9549,25.7955,25.8039,100057.0
2019-06-07 11:30:00,30.74,30.81,30.72,30.77,177121.0,25.7955,25.8542,25.7787,25.8207,177121.0
2019-06-07 12:00:00,30.78,30.85,30.73,30.85,103760.0,25.8291,25.8878,25.7871,25.8878,103760.0
2019-06-07 12:30:00,30.85,30.88,30.78,30.88,99989.0,25.8878,25.913,25.8291,25.913,99989.0
2019-06-07 13:00:00,30.87,30.89,30.76,30.8,156993.0,25.9046,25.9214,25.8123,25.8458,156993.0
2019-06-07 13:30:00,30.8,30.86,30.77,30.8,72914.0,25.8458,25.8962,25.8207,25.8458,72914.0
2019-06-07 14:00:00,30.8,30.82,30.76,30.8,65053.0,25.8458,25.8626,25.8123,25.8458,65053.0
2019-06-07 14:30:00,30.8,30.82,30.69,30.72,101236.0,25.8458,25.8626,25.7535,25.7787,101236.0
2019-06-07 15:00:00,30.72,30.76,30.7,30.73,121397.0,25.7787,25.8123,25.7619,25.7871,121397.0
2019-06-07 15:30:00,30.73,30.74,30.56,30.58,660188.0,25.7871,25.7955,25.6444,25.6612,660188.0
2019-06-10 09:30:00,30.8,31.33,30.72,31.33,445882.0,25.8458,26.2906,25.7787,26.2906,445882.0
2019-06-10 10:00:00,31.32,31.33,31.1,31.18,263418.0,26.2822,26.2906,26.0976,26.1647,263418.0
2019-06-10 10:30:00,31.18,31.18,31.03,31.05,137748.0,26.1647,26.1647,26.0388,26.0556,137748.0
2019-06-10 11:00:00,31.05,31.11,31.02,31.05,77663.0,26.0556,26.106,26.0305,26.0556,77663.0
2019-06-10 11:30:00,31.06,31.11,31.0,31.11,93994.0,26.064,26.106,26.0137,26.106,93994.0
2019-06-10 12:00:00,31.1,31.11,31.01,31.05,120809.0,26.0976,26.106,26.0221,26.0556,120809.0
2019-06-10 12:30:00,31.05,31.05,30.96,31.0,95254.0,26.0556,26.0556,25.9801,26.0137,95254.0
2019-06-10 13:00:00,31.0,31.05,30.99,31.0,102027.0,26.0137,26.0556,26.0053,26.0137,102027.0
2019-06-10 13:30:00,31.0,31.04,30.99,31.01,160081.0,26.0137,26.0472,26.0053,26.0221,160081.0
2019-06-10 14:00:00,31.02,31.02,30.86,30.95,367943.0,26.0305,26.0305,25.8962,25.9717,367943.0
2019-06-10 14:30:00,30.94,31.01,30.89,31.01,299605.0,25.9633,26.0221,25.9214,26.0221,299605.0
2019-06-10 15:00:00,31.01,31.02,30.96,30.96,233291.0,26.0221,26.0305,25.9801,25.9801,233291.0
2019-06-10 15:30:00,30.96,31.02,30.93,30.95,769749.0,25.9801,26.0305,25.9549,25.9717,769749.0
2019-06-11 09:30:00,31.32,31.43,31.18,31.22,178836.0,26.2822,26.3745,26.1647,26.1983,178836.0
2019-06-11 10:00:00,31.22,31.3,31.17,31.28,169416.0,26.1983,26.2654,26.1563,26.2486,169416.0
2019-06-11 10:30:00,31.29,31.29,31.17,31.25,268734.0,26.257,26.257,26.1563,26.2235,268734.0
2019-06-11 11:00:00,31.26,31.31,31.23,31.25,117062.0,26.2319,26.2738,26.2067,26.2235,117062.0
2019-06-11 11:30:00,31.24,31.26,31.18,31.18,100999.0,26.2151,26.2319,26.1647,26.1647,100999.0
2019-06-11 12:00:00,31.17,31.17,31.06,31.08,113168.0,26.1563,26.1563,26.064,26.0808,113168.0
2019-06-11 12:30:00,31.08,31.13,31.02,31.08,179846.0,26.0808,26.1228,26.0305,26.0808,179846.0
2019-06-11 13:00:00,31.07,31.13,31.05,31.07,94867.0,26.0724,26.1228,26.0556,26.0724,94867.0
2019-06-11 13:30:00,31.08,31.13,31.05,31.13,142481.0,26.0808,26.1228,26.0556,26.1228,142481.0
2019-06-11 14:00:00,31.13,31.18,31.12,31.14,138260.0,26.1228,26.1647,26.1144,26.1312,138260.0
2019-06-11 14:30:00,31.14,31.15,31.01,31.04,159737.0,26.1312,26.1395,26.0221,26.0472,159737.0
2019-06-11 15:00:00,31.04,31.06,30.97,30.98,426361.0,26.0472,26.064,25.9885,25.9969,426361.0
2019-06-11 15:30:00,30.97,31.04,30.91,30.97,881419.0,25.9885,26.0472,25.9381,25.9885,881419.0
2019-06-12 09:30:00,30.93,31.15,30.93,31.14,233262.0,25.9549,26.1395,25.9549,26.1312,233262.0
2019-06-12 10:00:00,31.14,31.15,30.98,31.0,179504.0,26.1312,26.1395,25.9969,26.0137,179504.0
2019-06-12 10:30:00,31.0,31.08,30.95,30.98,306666.0,26.0137,26.0808,25.9717,25.9969,306666.0
2019-06-12 11:00:00,30.97,31.07,30.97,31.05,139447.0,25.9885,26.0724,25.9885,26.0556,139447.0
2019-06-12 11:30:00,31.05,31.09,31.02,31.04,203599.0,26.0556,26.0892,26.0305,26.0472,203599.0
2019-06-12 12:00:00,31.04,31.2,31.04,31.18,169936.0,26.0472,26.1815,26.0472,26.1647,169936.0
2019-06-12 12:30:00,31.18,31.18,31.06,31.09,183015.0,26.1647,26.1647,26.064,26.0892,183015.0
2019-06-12 13:00:00,31.08,31.12,31.04,31.12,175902.0,26.0808,26.1144,26.0472,26.1144,175902.0
2019-06-12 13:30:00,31.12,31.24,31.11,31.21,253456.0,26.1144,26.2151,26.106,26.1899,253456.0
2019-06-12 14:00:00,31.2,31.27,31.14,31.23,150463.0,26.1815,26.2402,26.1312,26.2067,150463.0
2019-06-12 14:30:00,31.23,31.27,31.19,31.2,145507.0,26.2067,26.2402,26.1731,26.1815,145507.0
2019-06-12 15:00:00,31.2,31.25,31.18,31.23,155380.0,26.1815,26.2235,26.1647,26.2067,155380.0
2019-06-12 15:30:00,31.23,31.25,31.15,31.21,432716.0,26.2067,26.2235,26.1395,26.1899,432716.0
2019-06-13 09:30:00,31.27,31.49,31.27,31.41,255735.0,26.2402,26.4249,26.2402,26.3577,255735.0
2019-06-13 10:00:00,31.41,31.44,31.2,31.31,256301.0,26.3577,26.3829,26.1815,26.2738,256301.0
2019-06-13 10:30:00,31.3,31.32,31.19,31.23,154390.0,26.2654,26.2822,26.1731,26.2067,154390.0
2019-06-13 11:00:00,31.24,31.28,31.19,31.26,169433.0,26.2151,26.2486,26.1731,26.2319,169433.0
2019-06-13 11:30:00,31.25,31.26,31.17,31.2,168644.0,26.2235,26.2319,26.1563,26.1815,168644.0
2019-06-13 12:00:00,31.2,31.25,31.18,31.19,116504.0,26.1815,26.2235,26.1647,26.1731,116504.0
2019-06-13 12:30:00,31.19,31.27,31.16,31.27,98871.0,26.1731,26.2402,26.1479,26.2402,98871.0
2019-06-13 13:00:00,31.28,31.29,31.22,31.22,69671.0,26.2486,26.257,26.1983,26.1983,69671.0
2019-06-13 13:30:00,31.23,31.26,31.2,31.24,84678.0,26.2067,26.2319,26.1815,26.2151,84678.0
2019-06-13 14:00:00,31.24,31.25,31.16,31.21,90764.0,26.2151,26.2235,26.1479,26.1899,90764.0
2019-06-13 14:30:00,31.21,31.22,31.1,31.2,341023.0,26.1899,26.1983,26.0976,26.1815,341023.0
2019-06-13 15:00:00,31.19,31.21,31.15,31.19,259301.0,26.1731,26.1899,26.1395,26.1731,259301.0
2019-06-13 15:30:00,31.19,31.3,31.19,31.29,720591.0,26.1731,26.2654,26.1731,26.257,720591.0
2019-06-14 09:30:00,31.26,31.5,31.05,31.18,789476.0,26.2319,26.4332,26.0556,26.1647,789476.0
2019-06-14 10:00:00,31.17,31.2,30.81,30.93,409876.0,26.1563,26.1815,25.8542,25.9549,409876.0
2019-06-14 10:30:00,30.94,30.96,30.65,30.68,611071.0,25.9633,25.9801,25.72,25.7451,611071.0
2019-06-14 11:00:00,30.69,30.7,30.41,30.54,411736.0,25.7535,25.7619,25.5186,25.6277,411736.0
2019-06-14 11:30:00,30.54,30.61,30.49,30.49,154545.0,25.6277,25.6864,25.5857,25.5857,154545.0
2019-06-14 12:00:00,30.49,30.49,30.3,30.38,260481.0,25.5857,25.5857,25.4263,25.4934,260481.0
2019-06-14 12:30:00,30.38,30.5,30.37,30.47,157106.0,25.4934,25.5941,25.485,25.5689,157106.0
2019-06-14 13:00:00,30.47,30.53,30.47,30.51,132571.0,25.5689,25.6193,25.5689,25.6025,132571.0
2019-06-14 13:30:00,30.51,30.53,30.44,30.48,150441.0,25.6025,25.6193,25.5437,25.5773,150441.0
2019-06-14 14:00:00,30.48,30.65,30.47,30.65,190225.0,25.5773,25.72,25.5689,25.72,190225.0
2019-06-14 14:30:00,30.65,30.83,30.64,30.83,311380.0,25.72,25.871,25.7116,25.871,311380.0
2019-06-14 15:00:00,30.83,30.98,30.81,30.98,446803.0,25.871,25.9969,25.8542,25.9969,446803.0
2019-06-14 15:30:00,30.98,30.98,30.89,30.92,674877.0,25.9969,25.9969,25.9214,25.9465,674877.0
2019-06-17 09:30:00,31.2,31.35,30.94,31.31,502702.0,26.1815,26.3074,25.9633,26.2738,502702.0
2019-06-17 10:00:00,31.33,31.44,31.26,31.42,204410.0,26.2906,26.3829,26.2319,26.3661,204410.0
2019-06-17 10:30:00,31.42,31.44,31.33,31.36,302337.0,26.3661,26.3829,26.2906,26.3158,302337.0
2019-06-17 11:00:00,31.37,31.45,31.33,31.45,152952.0,26.3242,26.3913,26.2906,26.3913,152952.0
2019-06-17 11:30:00,31.45,31.48,31.4,31.44,198521.0,26.3913,26.4165,26.3493,26.3829,198521.0
2019-06-17 12:00:00,31.43,31.44,31.37,31.37,244533.0,26.3745,26.3829,26.3242,26.3242,244533.0
2019-06-17 12:30:00,31.38,31.47,31.36,31.36,108899.0,26.3326,26.4081,26.3158,26.3158,108899.0
2019-06-17 13:00:00,31.37,31.44,31.34,31.36,193825.0,26.3242,26.3829,26.299,26.3158,193825.0
2019-06-17 13:30:00,31.36,31.38,31.31,31.38,165266.0,26.3158,26.3326,26.2738,26.3326,165266.0
2019-06-17 14:00:00,31.38,31.45,31.34,31.34,275249.0,26.3326,26.3913,26.299,26.299,275249.0
2019-06-17 14:30:00,31.35,31.4,31.33,31.37,240760.0,26.3074,26.3493,26.2906,26.3242,240760.0
2019-06-17 15:00:00,31.37,31.43,31.35,31.42,198022.0,26.3242,26.3745,26.3074,26.3661,198022.0
2019-06-17 15:30:00,31.42,31.45,31.31,31.37,821997.0,26.3661,26.3913,26.2738,26.3242,821997.0
2019-06-18 09:30:00,31.64,32.46,31.51,32.44,1178652.0,26.5507,27.2388,26.4416,27.2221,1178652.0
2019-06-18 10:00:00,32.44,32.58,32.38,32.58,687098.0,27.2221,27.3395,27.1717,27.3395,687098.0
2019-06-18 10:30:00,32.59,32.83,32.57,32.72,793247.0,27.3479,27.5493,27.3311,27.457,793247.0
2019-06-18 11:00:00,32.72,32.75,32.49,32.6,410113.0,27.457,27.4822,27.264,27.3563,410113.0
2019-06-18 11:30:00,32.6,32.65,32.58,32.61,265315.0,27.3563,27.3983,27.3395,27.3647,265315.0
2019-06-18 12:00:00,32.61,32.75,32.53,32.53,671209.0,27.3647,27.4822,27.2976,27.2976,671209.0
2019-06-18 12:30:00,32.54,32.61,32.43,32.48,549848.0,27.306,27.3647,27.2137,27.2556,549848.0
2019-06-18 13:00:00,32.49,32.5,32.39,32.45,173527.0,27.264,27.2724,27.1801,27.2304,173527.0
2019-06-18 13:30:00,32.45,32.49,32.4,32.45,507301.0,27.2304,27.264,27.1885,27.2304,507301.0
2019-06-18 14:00:00,32.45,32.57,32.37,32.52,353857.0,27.2304,27.3311,27.1633,27.2892,353857.0
2019-06-18 14:30:00,32.52,32.56,32.45,32.46,284897.0,27.2892,27.3227,27.2304,27.2388,284897.0
2019-06-18 15:00:00,32.46,32.61,32.45,32.53,323213.0,27.2388,27.3647,27.2304,27.2976,323213.0
2019-06-18 15:30:00,32.53,32.54,32.44,32.52,795063.0,27.2976,27.306,27.2221,27.2892,795063.0
2019-06-19 09:30:00,32.63,32.68,32.45,32.56,368701.0,27.3815,27.4234,27.2304,27.3227,368701.0
2019-06-19 10:00:00,32.56,32.66,32.51,32.62,228725.0,27.3227,27.4067,27.2808,27.3731,228725.0
2019-06-19 10:30:00,32.62,32.73,32.55,32.57,213772.0,27.3731,27.4654,27.3144,27.3311,213772.0
2019-06-19 11:00:00,32.56,32.61,32.54,32.58,332473.0,27.3227,27.3647,27.306,27.3395,332473.0
2019-06-19 11:30:00,32.57,32.64,32.56,32.64,119331.0,27.3311,27.3899,27.3227,27.3899,119331.0
2019-06-19 12:00:00,32.64,32.65,32.58,32.61,109352.0,27.3899,27.3983,27.3395,27.3647,109352.0
2019-06-19 12:30:00,32.61,32.67,32.58,32.61,210940.0,27.3647,27.4151,27.3395,27.3647,210940.0
2019-06-19 13:00:00,32.61,32.68,32.6,32.66,117625.0,27.3647,27.4234,27.3563,27.4067,117625.0
2019-06-19 13:30:00,32.66,32.73,32.64,32.66,219238.0,27.4067,27.4654,27.3899,27.4067,219238.0
2019-06-19 14:00:00,32.67,32.78,32.52,32.6,254129.0,27.4151,27.5074,27.2892,27.3563,254129.0
2019-06-19 14:30:00,32.6,32.7,32.57,32.64,162697.0,27.3563,27.4402,27.3311,27.3899,162697.0
2019-06-19 15:00:00,32.65,32.72,32.63,32.66,322051.0,27.3983,27.457,27.3815,27.4067,322051.0
2019-06-19 15:30:00,32.66,32.76,32.62,32.7,1057743.0,27.4067,27.4906,27.3731,27.4402,1057743.0
2019-06-20 09:30:00,32.95,33.31,32.83,32.94,841530.0,27.65,27.9521,27.5493,27.6416,841530.0
2019-06-20 10:00:00,32.94,33.02,32.82,32.85,653767.0,27.6416,27.7088,27.5409,27.5661,653767.0
2019-06-20 10:30:00,32.85,32.88,32.79,32.8,335548.0,27.5661,27.5913,27.5158,27.5241,335548.0
2019-06-20 11:00:00,32.8,32.87,32.71,32.77,627942.0,27.5241,27.5829,27.4486,27.499,627942.0
2019-06-20 11:30:00,32.77,32.9,32.76,32.81,558971.0,27.499,27.6081,27.4906,27.5325,558971.0
2019-06-20 12:00:00,32.81,32.84,32.63,32.74,396656.0,27.5325,27.5577,27.3815,27.4738,396656.0
2019-06-20 12:30:00,32.74,32.85,32.7,32.85,247776.0,27.4738,27.5661,27.4402,27.5661,247776.0
2019-06-20 13:00:00,32.85,32.93,32.83,32.93,178162.0,27.5661,27.6332,27.5493,27.6332,178162.0
2019-06-20 13:30:00,32.93,32.96,32.82,32.84,312616.0,27.6332,27.6584,27.5409,27.5577,312616.0
2019-06-20 14:00:00,32.84,32.9,32.82,32.88,165410.0,27.5577,27.6081,27.5409,27.5913,165410.0
2019-06-20 14:30:00,32.87,33.21,32.86,32.9,793493.0,27.5829,27.8682,27.5745,27.6081,793493.0
2019-06-20 15:00:00,32.91,33.04,32.86,33.03,549337.0,27.6165,27.7255,27.5745,27.7171,549337.0
2019-06-20 15:30:00,33.02,33.23,33.0,33.11,1487465.0,27.7088,27.885,27.692,27.7843,1487465.0
2019-06-21 09:30:00,33.19,33.35,32.99,33.04,1669778.0,27.8514,27.9857,27.6836,27.7255,1669778.0
2019-06-21 10:00:00,33.03,33.09,32.99,33.06,595612.0,27.7171,27.7675,27.6836,27.7423,595612.0
2019-06-21 10:30:00,33.05,33.12,32.96,33.04,344055.0,27.7339,27.7927,27.6584,27.7255,344055.0
2019-06-21 11:00:00,33.04,33.2,33.04,33.14,263547.0,27.7255,27.8598,27.7255,27.8095,263547.0
2019-06-21 11:30:00,33.13,33.15,33.02,33.11,210802.0,27.8011,27.8178,27.7088,27.7843,210802.0
2019-06-21 12:00:00,33.11,33.12,32.93,33.01,202123.0,27.7843,27.7927,27.6332,27.7004,202123.0
2019-06-21 12:30:00,33.01,33.1,33.0,33.02,175262.0,27.7004,27.7759,27.692,27.7088,175262.0
2019-06-21 13:00:00,33.03,33.1,33.0,33.06,365912.0,27.7171,27.7759,27.692,27.7423,365912.0
2019-06-21 13:30:00,33.05,33.18,33.05,33.18,223884.0,27.7339,27.843,27.7339,27.843,223884.0
2019-06-21 14:00:00,33.18,33.25,33.15,33.2,290888.0,27.843,27.9018,27.8178,27.8598,290888.0
2019-06-21 14:30:00,33.2,33.24,33.17,33.2,244844.0,27.8598,27.8934,27.8346,27.8598,244844.0
2019-06-21 15:00:00,33.21,33.28,33.2,33.24,394667.0,27.8682,27.9269,27.8598,27.8934,394667.0
2019-06-21 15:30:00,33.24,33.33,33.22,33.25,1316068.0,27.8934,27.9689,27.8766,27.9018,1316068.0
2019-06-24 09:30:00,33.3,33.35,33.08,33.25,313378.0,27.9437,27.9857,27.7591,27.9018,313378.0
2019-06-24 10:00:00,33.25,33.29,33.12,33.16,311979.0,27.9018,27.9353,27.7927,27.8262,311979.0
2019-06-24 10:30:00,33.16,33.22,33.08,33.13,578526.0,27.8262,27.8766,27.7591,27.8011,578526.0
2019-06-24 11:00:00,33.13,33.18,32.94,32.99,658713.0,27.8011,27.843,27.6416,27.6836,658713.0
2019-06-24 11:30:00,33.0,33.04,32.84,32.89,336074.0,27.692,27.7255,27.5577,27.5997,336074.0
2019-06-24 12:00:00,32.88,32.95,32.84,32.89,247433.0,27.5913,27.65,27.5577,27.5997,247433.0
2019-06-24 12:30:00,32.89,33.03,32.87,33.01,635372.0,27.5997,27.7171,27.5829,27.7004,635372.0
2019-06-24 13:00:00,33.01,33.06,32.95,33.05,180069.0,27.7004,27.7423,27.65,27.7339,180069.0
2019-06-24 13:30:00,33.05,33.06,32.93,32.95,309450.0,27.7339,27.7423,27.6332,27.65,309450.0
2019-06-24 14:00:00,32.96,33.0,32.94,32.95,162820.0,27.6584,27.692,27.6416,27.65,162820.0
2019-06-24 14:30:00,32.95,32.99,32.89,32.98,308312.0,27.65,27.6836,27.5997,27.6752,308312.0
2019-06-24 15:00:00,32.98,33.04,32.95,32.99,395538.0,27.6752,27.7255,27.65,27.6836,395538.0
2019-06-24 15:30:00,32.99,33.12,32.94,33.04,1125156.0,27.6836,27.7927,27.6416,27.7255,1125156.0
2019-06-25 09:30:00,33.05,33.09,32.9,33.06,334357.0,27.7339,27.7675,27.6081,27.7423,334357.0
2019-06-25 10:00:00,33.05,33.19,33.03,33.13,139680.0,27.7339,27.8514,27.7171,27.8011,139680.0
2019-06-25 10:30:00,33.13,33.21,33.0,33.05,304487.0,27.8011,27.8682,27.692,27.7339,304487.0
2019-06-25 11:00:00,33.05,33.05,32.95,32.95,116076.0,27.7339,27.7339,27.65,27.65,116076.0
2019-06-25 11:30:00,32.96,33.02,32.94,33.02,126982.0,27.6584,27.7088,27.6416,27.7088,126982.0
2019-06-25 12:00:00,33.02,33.11,33.01,33.08,113948.0,27.7088,27.7843,27.7004,27.7591,113948.0
2019-06-25 12:30:00,33.08,33.09,33.02,33.05,294162.0,27.7591,27.7675,27.7088,27.7339,294162.0
2019-06-25 13:00:00,33.06,33.06,32.96,33.0,143821.0,27.7423,27.7423,27.6584,27.692,143821.0
2019-06-25 13:30:00,33.01,33.02,32.89,32.93,125388.0,27.7004,27.7088,27.5997,27.6332,125388.0
2019-06-25 14:00:00,32.93,32.94,32.85,32.88,128310.0,27.6332,27.6416,27.5661,27.5913,128310.0
2019-06-25 14:30:00,32.88,32.89,32.76,32.86,291657.0,27.5913,27.5997,27.4906,27.5745,291657.0
2019-06-25 15:00:00,32.86,32.94,32.84,32.91,217140.0,27.5745,27.6416,27.5577,27.6165,217140.0
2019-06-25 15:30:00,32.91,32.96,32.77,32.82,620038.0,27.6165,27.6584,27.499,27.5409,620038.0
2019-06-26 09:30:00,33.05,33.22,32.98,33.2,254485.0,27.7339,27.8766,27.6752,27.8598,254485.0
2019-06-26 10:00:00,33.21,33.34,33.19,33.26,487673.0,27.8682,27.9773,27.8514,27.9102,487673.0
2019-06-26 10:30:00,33.27,33.39,33.22,33.34,452090.0,27.9185,28.0192,27.8766,27.9773,452090.0
2019-06-26 11:00:00,33.34,33.46,33.34,33.41,227212.0,27.9773,28.078,27.9773,28.036,227212.0
2019-06-26 11:30:00,33.41,33.41,33.2,33.24,271243.0,28.036,28.036,27.8598,27.8934,271243.0
2019-06-26 12:00:00,33.24,33.35,33.24,33.32,96243.0,27.8934,27.9857,27.8934,27.9605,96243.0
2019-06-26 12:30:00,33.33,33.42,33.32,33.37,232003.0,27.9689,28.0444,27.9605,28.0025,232003.0
2019-06-26 13:00:00,33.38,33.38,33.12,33.19,518078.0,28.0109,28.0109,27.7927,27.8514,518078.0
2019-06-26 13:30:00,33.19,33.22,33.09,33.12,220347.0,27.8514,27.8766,27.7675,27.7927,220347.0
2019-06-26 14:00:00,33.12,33.19,33.11,33.16,125557.0,27.7927,27.8514,27.7843,27.8262,125557.0
2019-06-26 14:30:00,33.16,33.17,33.08,33.15,216110.0,27.8262,27.8346,27.7591,27.8178,216110.0
2019-06-26 15:00:00,33.16,33.19,33.09,33.11,178156.0,27.8262,27.8514,27.7675,27.7843,178156.0
2019-06-26 15:30:00,33.1,33.19,33.07,33.08,602981.0,27.7759,27.8514,27.7507,27.7591,602981.0
2019-06-27 09:30:00,33.19,33.43,33.1,33.39,169947.0,27.8514,28.0528,27.7759,28.0192,169947.0
2019-06-27 10:00:00,33.38,33.39,33.26,33.27,409895.0,28.0109,28.0192,27.9102,27.9185,409895.0
2019-06-27 10:30:00,33.28,33.33,33.22,33.27,175880.0,27.9269,27.9689,27.8766,27.9185,175880.0
2019-06-27 11:00:00,33.28,33.34,33.19,33.25,218735.0,27.9269,27.9773,27.8514,27.9018,218735.0
2019-06-27 11:30:00,33.24,33.26,33.15,33.25,106903.0,27.8934,27.9102,27.8178,27.9018,106903.0
2019-06-27 12:00:00,33.25,33.3,33.22,33.28,119056.0,27.9018,27.9437,27.8766,27.9269,119056.0
2019-06-27 12:30:00,33.28,33.35,33.28,33.3,92672.0,27.9269,27.9857,27.9269,27.9437,92672.0
2019-06-27 13:00:00,33.3,33.32,33.26,33.27,57323.0,27.9437,27.9605,27.9102,27.9185,57323.0
2019-06-27 13:30:00,33.28,33.38,33.26,33.32,148765.0,27.9269,28.0109,27.9102,27.9605,148765.0
2019-06-27 14:00:00,33.31,33.4,33.3,33.39,105013.0,27.9521,28.0276,27.9437,28.0192,105013.0
2019-06-27 14:30:00,33.39,33.42,33.35,33.37,168943.0,28.0192,28.0444,27.9857,28.0025,168943.0
2019-06-27 15:00:00,33.37,33.38,33.27,33.29,140767.0,28.0025,28.0109,27.9185,27.9353,140767.0
2019-06-27 15:30:00,33.29,33.33,33.23,33.23,493394.0,27.9353,27.9689,27.885,27.885,493394.0
2019-06-28 09:30:00,33.2,33.37,33.1,33.12,251763.0,27.8598,28.0025,27.7759,27.7927,251763.0
2019-06-28 10:00:00,33.11,33.21,33.07,33.09,220839.0,27.7843,27.8682,27.7507,27.7675,220839.0
2019-06-28 10:30:00,33.1,33.15,33.01,33.02,152772.0,27.7759,27.8178,27.7004,27.7088,152772.0
2019-06-28 11:00:00,33.02,33.08,32.95,32.96,310333.0,27.7088,27.7591,27.65,27.6584,310333.0
2019-06-28 11:30:00,32.96,33.07,32.93,33.02,122073.0,27.6584,27.7507,27.6332,27.7088,122073.0
2019-06-28 12:00:00,33.02,33.08,32.97,33.07,149415.0,27.7088,27.7591,27.6668,27.7507,149415.0
2019-06-28 12:30:00,33.07,33.16,33.06,33.12,71474.0,27.7507,27.8262,27.7423,27.7927,71474.0
2019-06-28 13:00:00,33.12,33.12,32.99,33.02,102869.0,27.7927,27.7927,27.6836,27.7088,102869.0
2019-06-28 13:30:00,33.02,33.06,32.98,33.01,119746.0,27.7088,27.7423,27.6752,27.7004,119746.0
2019-06-28 14:00:00,33.01,33.06,33.0,33.03,109995.0,27.7004,27.7423,27.692,27.7171,109995.0
2019-06-28 14:30:00,33.04,33.04,32.94,32.95,153197.0,27.7255,27.7255,27.6416,27.65,153197.0
2019-06-28 15:00:00,32.94,33.02,32.94,33.0,145603.0,27.6416,27.7088,27.6416,27.692,145603.0
2019-06-28 15:30:00,33.0,33.26,32.99,33.22,950638.0,27.692,27.9102,27.6836,27.8766,950638.0
2019-07-01 09:30:00,33.93,34.1,33.88,33.93,714584.0,28.4724,28.615,28.4304,28.4724,714584.0
2019-07-01 10:00:00,33.94,34.14,33.91,34.01,380826.0,28.4808,28.6486,28.4556,28.5395,380826.0
2019-07-01 10:30:00,34.01,34.17,34.01,34.13,291834.0,28.5395,28.6738,28.5395,28.6402,291834.0
2019-07-01 11:00:00,34.13,34.19,34.09,34.12,482594.0,28.6402,28.6906,28.6066,28.6318,482594.0
2019-07-01 11:30:00,34.12,34.14,34.05,34.13,287491.0,28.6318,28.6486,28.5731,28.6402,287491.0
2019-07-01 12:00:00,34.13,34.26,34.11,34.19,277556.0,28.6402,28.7493,28.6234,28.6906,277556.0
2019-07-01 12:30:00,34.18,34.2,33.94,33.96,285920.0,28.6822,28.699,28.4808,28.4976,285920.0
2019-07-01 13:00:00,33.97,33.98,33.81,33.82,259092.0,28.506,28.5143,28.3717,28.3801,259092.0
2019-07-01 13:30:00,33.82,33.96,33.82,33.96,148551.0,28.3801,28.4976,28.3801,28.4976,148551.0
2019-07-01 14:00:00,33.96,33.99,33.89,33.98,340383.0,28.4976,28.5227,28.4388,28.5143,340383.0
2019-07-01 14:30:00,33.98,34.05,33.96,34.0,226325.0,28.5143,28.5731,28.4976,28.5311,226325.0
2019-07-01 15:00:00,33.99,34.12,33.96,34.09,293800.0,28.5227,28.6318,28.4976,28.6066,293800.0
2019-07-01 15:30:00,34.09,34.18,34.07,34.12,1036932.0,28.6066,28.6822,28.5899,28.6318,1036932.0
2019-07-02 09:30:00,34.0,34.09,33.86,33.87,144566.0,28.5311,28.6066,28.4136,28.422,144566.0
2019-07-02 10:00:00,33.88,34.0,33.87,33.99,128199.0,28.4304,28.5311,28.422,28.5227,128199.0
2019-07-02 10:30:00,34.0,34.03,33.91,33.94,112271.0,28.5311,28.5563,28.4556,28.4808,112271.0
2019-07-02 11:00:00,33.94,33.98,33.84,33.86,131433.0,28.4808,28.5143,28.3969,28.4136,131433.0
2019-07-02 11:30:00,33.86,33.87,33.69,33.75,131135.0,28.4136,28.422,28.271,28.3213,131135.0
2019-07-02 12:00:00,33.75,33.8,33.67,33.68,121119.0,28.3213,28.3633,28.2542,28.2626,121119.0
2019-07-02 12:30:00,33.69,33.7,33.62,33.66,106020.0,28.271,28.2794,28.2122,28.2458,106020.0
2019-07-02 13:00:00,33.66,33.69,33.59,33.64,116113.0,28.2458,28.271,28.1871,28.229,116113.0
2019-07-02 13:30:00,33.64,33.71,33.62,33.69,107641.0,28.229,28.2878,28.2122,28.271,107641.0
2019-07-02 14:00:00,33.69,33.69,33.61,33.63,147537.0,28.271,28.271,28.2039,28.2206,147537.0
2019-07-02 14:30:00,33.63,33.65,33.56,33.58,172412.0,28.2206,28.2374,28.1619,28.1787,172412.0
2019-07-02 15:00:00,33.58,33.65,33.57,33.61,174548.0,28.1787,28.2374,28.1703,28.2039,174548.0
2019-07-02 15:30:00,33.61,33.76,33.6,33.72,455081.0,28.2039,28.3297,28.1955,28.2962,455081.0
2019-07-03 09:30:00,33.78,33.89,33.67,33.79,185878.0,28.3465,28.4388,28.2542,28.3549,185878.0
2019-07-03 10:00:00,33.78,33.89,33.72,33.88,126932.0,28.3465,28.4388,28.2962,28.4304,126932.0
2019-07-03 10:30:00,33.88,33.92,33.81,33.82,128764.0,28.4304,28.464,28.3717,28.3801,128764.0
2019-07-03 11:00:00,33.81,33.81,33.6,33.66,225998.0,28.3717,28.3717,28.1955,28.2458,225998.0
2019-07-03 11:30:00,33.65,33.78,33.65,33.73,206265.0,28.2374,28.3465,28.2374,28.3046,206265.0
2019-07-03 12:00:00,33.74,33.78,33.65,33.75,261863.0,28.3129,28.3465,28.2374,28.3213,261863.0
2019-07-03 12:30:00,33.75,33.87,33.71,33.75,385619.0,28.3213,28.422,28.2878,28.3213,385619.0
2019-07-05 09:30:00,33.59,33.59,33.44,33.44,202757.0,28.1871,28.1871,28.0612,28.0612,202757.0
2019-07-05 10:00:00,33.45,33.46,33.24,33.25,162246.0,28.0696,28.078,27.8934,27.9018,162246.0
2019-07-05 10:30:00,33.26,33.27,33.14,33.24,79997.0,27.9102,27.9185,27.8095,27.8934,79997.0
2019-07-05 11:00:00,33.25,33.33,33.22,33.27,136419.0,27.9018,27.9689,27.8766,27.9185,136419.0
2019-07-05 11:30:00,33.27,33.35,33.18,33.3,101873.0,27.9185,27.9857,27.843,27.9437,101873.0
2019-07-05 12:00:00,33.3,33.36,33.28,33.34,93629.0,27.9437,27.9941,27.9269,27.9773,93629.0
2019-07-05 12:30:00,33.35,33.41,33.33,33.39,92794.0,27.9857,28.036,27.9689,28.0192,92794.0
2019-07-05 13:00:00,33.39,33.43,33.36,33.42,77841.0,28.0192,28.0528,27.9941,28.0444,77841.0
2019-07-05 13:30:00,33.41,33.48,33.41,33.45,61798.0,28.036,28.0948,28.036,28.0696,61798.0
2019-07-05 14:00:00,33.47,33.51,33.41,33.45,66472.0,28.0864,28.1199,28.036,28.0696,66472.0
2019-07-05 14:30:00,33.45,33.49,33.42,33.47,86934.0,28.0696,28.1032,28.0444,28.0864,86934.0
2019-07-05 15:00:00,33.47,33.52,33.44,33.52,101689.0,28.0864,28.1283,28.0612,28.1283,101689.0
2019-07-05 15:30:00,33.52,33.61,33.44,33.61,402995.0,28.1283,28.2039,28.0612,28.2039,402995.0
2019-07-08 09:30:00,33.3,33.39,33.02,33.08,334940.0,27.9437,28.0192,27.7088,27.7591,334940.0
2019-07-08 10:00:00,33.08,33.18,32.97,32.99,354237.0,27.7591,27.843,27.6668,27.6836,354237.0
2019-07-08 10:30:00,32.99,32.99,32.87,32.89,191325.0,27.6836,27.6836,27.5829,27.5997,191325.0
2019-07-08 11:00:00,32.89,32.97,32.88,32.94,183801.0,27.5997,27.6668,27.5913,27.6416,183801.0
2019-07-08 11:30:00,32.94,33.03,32.91,33.01,128224.0,27.6416,27.7171,27.6165,27.7004,128224.0
2019-07-08 12:00:00,33.02,33.08,32.94,32.95,167547.0,27.7088,27.7591,27.6416,27.65,167547.0
2019-07-08 12:30:00,32.95,33.0,32.93,32.99,97130.0,27.65,27.692,27.6332,27.6836,97130.0
2019-07-08 13:00:00,32.99,33.03,32.94,32.95,100653.0,27.6836,27.7171,27.6416,27.65,100653.0
2019-07-08 13:30:00,32.95,32.99,32.89,32.91,89599.0,27.65,27.6836,27.5997,27.6165,89599.0
2019-07-08 14:00:00,32.91,32.92,32.85,32.9,102586.0,27.6165,27.6248,27.5661,27.6081,102586.0
2019-07-08 14:30:00,32.9,32.93,32.87,32.93,117181.0,27.6081,27.6332,27.5829,27.6332,117181.0
2019-07-08 15:00:00,32.93,32.98,32.93,32.97,123654.0,27.6332,27.6752,27.6332,27.6668,123654.0
2019-07-08 15:30:00,32.97,33.04,32.95,33.02,373933.0,27.6668,27.7255,27.65,27.7088,373933.0
2019-07-09 09:30:00,32.91,32.95,32.76,32.85,238559.0,27.6165,27.65,27.4906,27.5661,238559.0
2019-07-09 10:00:00,32.85,32.91,32.8,32.89,97288.0,27.5661,27.6165,27.5241,27.5997,97288.0
2019-07-09 10:30:00,32.9,33.01,32.87,32.98,115260.0,27.6081,27.7004,27.5829,27.6752,115260.0
2019-07-09 11:00:00,32.98,33.04,32.89,32.9,104317.0,27.6752,27.7255,27.5997,27.6081,104317.0
2019-07-09 11:30:00,32.9,32.91,32.81,32.9,89851.0,27.6081,27.6165,27.5325,27.6081,89851.0
2019-07-09 12:00:00,32.89,32.95,32.88,32.9,80852.0,27.5997,27.65,27.5913,27.6081,80852.0
2019-07-09 12:30:00,32.9,32.91,32.83,32.88,72620.0,27.6081,27.6165,27.5493,27.5913,72620.0
2019-07-09 13:00:00,32.88,32.91,32.87,32.9,76571.0,27.5913,27.6165,27.5829,27.6081,76571.0
2019-07-09 13:30:00,32.9,32.92,32.86,32.91,60356.0,27.6081,27.6248,27.5745,27.6165,60356.0
2019-07-09 14:00:00,32.92,32.96,32.9,32.9,73641.0,27.6248,27.6584,27.6081,27.6081,73641.0
2019-07-09 14:30:00,32.91,32.98,32.87,32.96,118436.0,27.6165,27.6752,27.5829,27.6584,118436.0
2019-07-09 15:00:00,32.96,33.0,32.95,33.0,133754.0,27.6584,27.692,27.65,27.692,133754.0
2019-07-09 15:30:00,33.0,33.11,32.99,33.03,483254.0,27.692,27.7843,27.6836,27.7171,483254.0
2019-07-10 09:30:00,33.16,33.36,33.15,33.19,212639.0,27.8262,27.9941,27.8178,27.8514,212639.0
2019-07-10 10:00:00,33.19,33.2,32.96,32.99,203321.0,27.8514,27.8598,27.6584,27.6836,203321.0
2019-07-10 10:30:00,32.99,33.01,32.81,32.88,223598.0,27.6836,27.7004,27.5325,27.5913,223598.0
2019-07-10 11:00:00,32.88,32.93,32.79,32.87,146037.0,27.5913,27.6332,27.5158,27.5829,146037.0
2019-07-10 11:30:00,32.87,32.97,32.86,32.94,167175.0,27.5829,27.6668,27.5745,27.6416,167175.0
2019-07-10 12:00:00,32.94,32.95,32.89,32.95,140534.0,27.6416,27.65,27.5997,27.65,140534.0
2019-07-10 12:30:00,32.95,33.02,32.94,33.0,79452.0,27.65,27.7088,27.6416,27.692,79452.0
2019-07-10 13:00:00,33.01,33.03,32.94,32.94,108505.0,27.7004,27.7171,27.6416,27.6416,108505.0
2019-07-10 13:30:00,32.95,32.98,32.87,32.88,71190.0,27.65,27.6752,27.5829,27.5913,71190.0
2019-07-10 14:00:00,32.89,32.92,32.77,32.77,151543.0,27.5997,27.6248,27.499,27.499,151543.0
2019-07-10 14:30:00,32.78,32.83,32.77,32.81,118579.0,27.5074,27.5493,27.499,27.5325,118579.0
2019-07-10 15:00:00,32.8,32.85,32.78,32.8,187921.0,27.5241,27.5661,27.5074,27.5241,187921.0
2019-07-10 15:30:00,32.8,32.84,32.74,32.75,605233.0,27.5241,27.5577,27.4738,27.4822,605233.0
2019-07-11 09:30:00,32.74,32.79,32.61,32.7,142524.0,27.4738,27.5158,27.3647,27.4402,142524.0
2019-07-11 10:00:00,32.7,32.73,32.59,32.59,141875.0,27.4402,27.4654,27.3479,27.3479,141875.0
2019-07-11 10:30:00,32.6,32.66,32.54,32.64,102691.0,27.3563,27.4067,27.306,27.3899,102691.0
2019-07-11 11:00:00,32.63,32.68,32.59,32.63,165832.0,27.3815,27.4234,27.3479,27.3815,165832.0
2019-07-11 11:30:00,32.62,32.7,32.61,32.7,135917.0,27.3731,27.4402,27.3647,27.4402,135917.0
2019-07-11 12:00:00,32.7,32.75,32.63,32.64,192068.0,27.4402,27.4822,27.3815,27.3899,192068.0
2019-07-11 12:30:00,32.64,32.65,32.59,32.63,143347.0,27.3899,27.3983,27.3479,27.3815,143347.0
2019-07-11 13:00:00,32.63,32.64,32.55,32.57,105587.0,27.3815,27.3899,27.3144,27.3311,105587.0
2019-07-11 13:30:00,32.57,32.6,32.53,32.56,116110.0,27.3311,27.3563,27.2976,27.3227,116110.0
2019-07-11 14:00:00,32.56,32.58,32.46,32.48,213518.0,27.3227,27.3395,27.2388,27.2556,213518.0
2019-07-11 14:30:00,32.48,32.52,32.38,32.41,269047.0,27.2556,27.2892,27.1717,27.1969,269047.0
2019-07-11 15:00:00,32.41,32.5,32.4,32.46,140874.0,27.1969,27.2724,27.1885,27.2388,140874.0
2019-07-11 15:30:00,32.47,32.59,32.46,32.55,707906.0,27.2472,27.3479,27.2388,27.3144,707906.0
2019-07-12 09:30:00,32.77,32.94,32.7,32.87,244754.0,27.499,27.6416,27.4402,27.5829,244754.0
2019-07-12 10:00:00,32.88,33.04,32.87,32.97,197636.0,27.5913,27.7255,27.5829,27.6668,197636.0
2019-07-12 10:30:00,32.97,33.1,32.86,32.9,315583.0,27.6668,27.7759,27.5745,27.6081,315583.0
2019-07-12 11:00:00,32.9,32.93,32.83,32.92,217819.0,27.6081,27.6332,27.5493,27.6248,217819.0
2019-07-12 11:30:00,32.93,33.02,32.91,32.98,406760.0,27.6332,27.7088,27.6165,27.6752,406760.0
2019-07-12 12:00:00,32.98,32.99,32.92,32.96,156559.0,27.6752,27.6836,27.6248,27.6584,156559.0
2019-07-12 12:30:00,32.97,33.09,32.95,33.08,275955.0,27.6668,27.7675,27.65,27.7591,275955.0
2019-07-12 13:00:00,33.08,33.09,32.98,33.0,213459.0,27.7591,27.7675,27.6752,27.692,213459.0
2019-07-12 13:30:00,33.01,33.01,32.94,32.95,167453.0,27.7004,27.7004,27.6416,27.65,167453.0
2019-07-12 14:00:00,32.95,33.02,32.94,32.99,122392.0,27.65,27.7088,27.6416,27.6836,122392.0
2019-07-12 14:30:00,32.99,33.04,32.98,33.03,146749.0,27.6836,27.7255,27.6752,27.7171,146749.0
2019-07-12 15:00:00,33.04,33.08,32.98,33.0,167366.0,27.7255,27.7591,27.6752,27.692,167366.0
2019-07-12 15:30:00,32.99,33.06,32.99,33.0,653126.0,27.6836,27.7423,27.6836,27.692,653126.0
2019-07-15 09:30:00,33.03,33.24,33.0,33.1,165620.0,27.7171,27.8934,27.692,27.7759,165620.0
2019-07-15 10:00:00,33.11,33.2,33.08,33.19,103294.0,27.7843,27.8598,27.7591,27.8514,103294.0
2019-07-15 10:30:00,33.19,33.2,33.11,33.11,78329.0,27.8514,27.8598,27.7843,27.7843,78329.0
2019-07-15 11:00:00,33.12,33.15,33.03,33.11,112496.0,27.7927,27.8178,27.7171,27.7843,112496.0
2019-07-15 11:30:00,33.11,33.11,33.04,33.05,68947.0,27.7843,27.7843,27.7255,27.7339,68947.0
2019-07-15 12:00:00,33.05,33.06,32.99,33.05,69989.0,27.7339,27.7423,27.6836,27.7339,69989.0
2019-07-15 12:30:00,33.05,33.09,33.04,33.09,65755.0,27.7339,27.7675,27.7255,27.7675,65755.0
2019-07-15 13:00:00,33.09,33.24,33.09,33.23,125813.0,27.7675,27.8934,27.7675,27.885,125813.0
2019-07-15 13:30:00,33.23,33.29,33.22,33.26,119742.0,27.885,27.9353,27.8766,27.9102,119742.0
2019-07-15 14:00:00,33.25,33.35,33.25,33.32,127967.0,27.9018,27.9857,27.9018,27.9605,127967.0
2019-07-15 14:30:00,33.32,33.4,33.3,33.36,238166.0,27.9605,28.0276,27.9437,27.9941,238166.0
2019-07-15 15:00:00,33.36,33.42,33.34,33.41,186249.0,27.9941,28.0444,27.9773,28.036,186249.0
2019-07-15 15:30:00,33.41,33.42,33.32,33.37,465477.0,28.036,28.0444,27.9605,28.0025,465477.0
2019-07-16 09:30:00,33.32,33.32,33.15,33.22,115196.0,27.9605,27.9605,27.8178,27.8766,115196.0
2019-07-16 10:00:00,33.22,33.41,33.22,33.39,134029.0,27.8766,28.036,27.8766,28.0192,134029.0
2019-07-16 10:30:00,33.39,33.44,33.34,33.36,100724.0,28.0192,28.0612,27.9773,27.9941,100724.0
2019-07-16 11:00:00,33.36,33.43,33.34,33.41,130653.0,27.9941,28.0528,27.9773,28.036,130653.0
2019-07-16 11:30:00,33.41,33.44,33.36,33.38,96454.0,28.036,28.0612,27.9941,28.0109,96454.0
2019-07-16 12:00:00,33.38,33.41,33.27,33.33,136721.0,28.0109,28.036,27.9185,27.9689,136721.0
2019-07-16 12:30:00,33.33,33.42,33.32,33.37,97469.0,27.9689,28.0444,27.9605,28.0025,97469.0
2019-07-16 13:00:00,33.38,33.48,33.37,33.47,89051.0,28.0109,28.0948,28.0025,28.0864,89051.0
2019-07-16 13:30:00,33.47,33.49,33.41,33.41,107761.0,28.0864,28.1032,28.036,28.036,107761.0
2019-07-16 14:00:00,33.41,33.48,33.39,33.43,251957.0,28.036,28.0948,28.0192,28.0528,251957.0
2019-07-16 14:30:00,33.42,33.44,33.36,33.41,142643.0,28.0444,28.0612,27.9941,28.036,142643.0
2019-07-16 15:00:00,33.4,33.45,33.36,33.37,159030.0,28.0276,28.0696,27.9941,28.0025,159030.0
2019-07-16 15:30:00,33.36,33.4,33.29,33.3,374312.0,27.9941,28.0276,27.9353,27.9437,374312.0
2019-07-17 09:30:00,33.14,33.21,32.71,32.8,399256.0,27.8095,27.8682,27.4486,27.5241,399256.0
2019-07-17 10:00:00,32.8,32.81,32.72,32.79,268338.0,27.5241,27.5325,27.457,27.5158,268338.0
2019-07-17 10:30:00,32.79,32.81,32.66,32.75,168724.0,27.5158,27.5325,27.4067,27.4822,168724.0
2019-07-17 11:00:00,32.75,33.21,32.74,32.93,1668758.0,27.4822,27.8682,27.4738,27.6332,1668758.0
2019-07-17 11:30:00,32.94,33.01,32.79,32.97,1301771.0,27.6416,27.7004,27.5158,27.6668,1301771.0
2019-07-17 12:00:00,32.97,33.04,32.93,32.98,496860.0,27.6668,27.7255,27.6332,27.6752,496860.0
2019-07-17 12:30:00,32.98,33.05,32.98,33.04,160315.0,27.6752,27.7339,27.6752,27.7255,160315.0
2019-07-17 13:00:00,33.04,33.05,32.98,33.01,114125.0,27.7255,27.7339,27.6752,27.7004,114125.0
2019-07-17 13:30:00,33.02,33.04,32.99,33.01,80098.0,27.7088,27.7255,27.6836,27.7004,80098.0
2019-07-17 14:00:00,33.01,33.01,32.93,33.0,210147.0,27.7004,27.7004,27.6332,27.692,210147.0
2019-07-17 14:30:00,33.01,33.03,32.97,33.01,204965.0,27.7004,27.7171,27.6668,27.7004,204965.0
2019-07-17 15:00:00,33.0,33.09,32.94,33.0,229719.0,27.692,27.7675,27.6416,27.692,229719.0
2019-07-17 15:30:00,33.0,33.02,32.94,32.95,496593.0,27.692,27.7088,27.6416,27.65,496593.0
2019-07-18 09:30:00,32.95,33.05,32.88,32.97,182643.0,27.65,27.7339,27.5913,27.6668,182643.0
2019-07-18 10:00:00,32.97,32.98,32.88,32.93,171055.0,27.6668,27.6752,27.5913,27.6332,171055.0
2019-07-18 10:30:00,32.93,33.05,32.92,32.97,231905.0,27.6332,27.7339,27.6248,27.6668,231905.0
2019-07-18 11:00:00,32.97,32.98,32.78,32.84,324594.0,27.6668,27.6752,27.5074,27.5577,324594.0
2019-07-18 11:30:00,32.85,32.86,32.78,32.84,242017.0,27.5661,27.5745,27.5074,27.5577,242017.0
2019-07-18 12:00:00,32.83,32.93,32.81,32.9,229816.0,27.5493,27.6332,27.5325,27.6081,229816.0
2019-07-18 12:30:00,32.9,33.04,32.88,33.02,225638.0,27.6081,27.7255,27.5913,27.7088,225638.0
2019-07-18 13:00:00,33.02,33.12,33.0,33.08,163738.0,27.7088,27.7927,27.692,27.7591,163738.0
2019-07-18 13:30:00,33.07,33.09,33.0,33.05,126101.0,27.7507,27.7675,27.692,27.7339,126101.0
2019-07-18 14:00:00,33.05,33.14,33.04,33.13,123855.0,27.7339,27.8095,27.7255,27.8011,123855.0
2019-07-18 14:30:00,33.13,33.21,33.12,33.2,182028.0,27.8011,27.8682,27.7927,27.8598,182028.0
2019-07-18 15:00:00,33.2,33.22,33.12,33.16,211906.0,27.8598,27.8766,27.7927,27.8262,211906.0
2019-07-18 15:30:00,33.16,33.2,33.09,33.16,439630.0,27.8262,27.8598,27.7675,27.8262,439630.0
2019-07-19 09:30:00,33.55,33.58,33.23,33.36,702651.0,28.1535,28.1787,27.885,27.9941,702651.0
2019-07-19 10:00:00,33.36,33.45,33.3,33.39,281041.0,27.9941,28.0696,27.9437,28.0192,281041.0
2019-07-19 10:30:00,33.39,33.43,33.32,33.36,226837.0,28.0192,28.0528,27.9605,27.9941,226837.0
2019-07-19 11:00:00,33.36,33.55,33.35,33.42,348246.0,27.9941,28.1535,27.9857,28.0444,348246.0
2019-07-19 11:30:00,33.43,33.46,33.29,33.37,210853.0,28.0528,28.078,27.9353,28.0025,210853.0
2019-07-19 12:00:00,33.37,33.53,33.36,33.51,119077.0,28.0025,28.1367,27.9941,28.1199,119077.0
2019-07-19 12:30:00,33.51,33.55,33.44,33.53,123177.0,28.1199,28.1535,28.0612,28.1367,123177.0
2019-07-19 13:00:00,33.54,33.54,33.45,33.49,86402.0,28.1451,28.1451,28.0696,28.1032,86402.0
2019-07-19 13:30:00,33.48,33.52,33.46,33.5,75715.0,28.0948,28.1283,28.078,28.1116,75715.0
2019-07-19 14:00:00,33.51,33.55,33.47,33.48,179928.0,28.1199,28.1535,28.0864,28.0948,179928.0
2019-07-19 14:30:00,33.48,33.51,33.4,33.42,410984.0,28.0948,28.1199,28.0276,28.0444,410984.0
2019-07-19 15:00:00,33.42,33.43,33.23,33.29,149705.0,28.0444,28.0528,27.885,27.9353,149705.0
2019-07-19 15:30:00,33.29,33.32,33.1,33.12,520015.0,27.9353,27.9605,27.7759,27.7927,520015.0
2019-07-22 09:30:00,33.15,33.33,33.14,33.15,180641.0,27.8178,27.9689,27.8095,27.8178,180641.0
2019-07-22 10:00:00,33.16,33.16,32.98,33.03,176145.0,27.8262,27.8262,27.6752,27.7171,176145.0
2019-07-22 10:30:00,33.03,33.07,32.97,33.05,265794.0,27.7171,27.7507,27.6668,27.7339,265794.0
2019-07-22 11:00:00,33.04,33.2,33.02,33.19,99541.0,27.7255,27.8598,27.7088,27.8514,99541.0
2019-07-22 11:30:00,33.19,33.34,33.18,33.32,92620.0,27.8514,27.9773,27.843,27.9605,92620.0
2019-07-22 12:00:00,33.32,33.33,33.23,33.28,222953.0,27.9605,27.9689,27.885,27.9269,222953.0
2019-07-22 12:30:00,33.28,33.33,33.23,33.28,214024.0,27.9269,27.9689,27.885,27.9269,214024.0
2019-07-22 13:00:00,33.27,33.34,33.23,33.3,113087.0,27.9185,27.9773,27.885,27.9437,113087.0
2019-07-22 13:30:00,33.3,33.33,33.2,33.21,112827.0,27.9437,27.9689,27.8598,27.8682,112827.0
2019-07-22 14:00:00,33.21,33.28,33.2,33.25,100407.0,27.8682,27.9269,27.8598,27.9018,100407.0
2019-07-22 14:30:00,33.26,33.32,33.25,33.31,178623.0,27.9102,27.9605,27.9018,27.9521,178623.0
2019-07-22 15:00:00,33.3,33.38,33.3,33.37,195782.0,27.9437,28.0109,27.9437,28.0025,195782.0
2019-07-22 15:30:00,33.36,33.45,33.32,33.35,671553.0,27.9941,28.0696,27.9605,27.9857,671553.0
2019-07-23 09:30:00,33.46,33.76,33.42,33.7,232848.0,28.078,28.3297,28.0444,28.2794,232848.0
2019-07-23 10:00:00,33.7,33.73,33.66,33.7,204016.0,28.2794,28.3046,28.2458,28.2794,204016.0
2019-07-23 10:30:00,33.7,33.72,33.6,33.7,211737.0,28.2794,28.2962,28.1955,28.2794,211737.0
2019-07-23 11:00:00,33.69,33.74,33.68,33.7,124662.0,28.271,28.3129,28.2626,28.2794,124662.0
2019-07-23 11:30:00,33.7,33.7,33.56,33.56,166263.0,28.2794,28.2794,28.1619,28.1619,166263.0
2019-07-23 12:00:00,33.55,33.68,33.55,33.67,246603.0,28.1535,28.2626,28.1535,28.2542,246603.0
2019-07-23 12:30:00,33.66,33.72,33.64,33.67,202902.0,28.2458,28.2962,28.229,28.2542,202902.0
2019-07-23 13:00:00,33.66,33.7,33.58,33.6,116416.0,28.2458,28.2794,28.1787,28.1955,116416.0
2019-07-23 13:30:00,33.6,33.72,33.52,33.72,337741.0,28.1955,28.2962,28.1283,28.2962,337741.0
2019-07-23 14:00:00,33.72,33.73,33.64,33.65,143889.0,28.2962,28.3046,28.229,28.2374,143889.0
2019-07-23 14:30:00,33.65,33.66,33.55,33.55,142604.0,28.2374,28.2458,28.1535,28.1535,142604.0
2019-07-23 15:00:00,33.55,33.58,33.53,33.56,177048.0,28.1535,28.1787,28.1367,28.1619,177048.0
2019-07-23 15:30:00,33.57,33.64,33.55,33.58,619645.0,28.1703,28.229,28.1535,28.1787,619645.0
2019-07-24 09:30:00,33.5,33.69,33.5,33.63,684864.0,28.1116,28.271,28.1116,28.2206,684864.0
2019-07-24 10:00:00,33.63,33.67,33.56,33.62,141547.0,28.2206,28.2542,28.1619,28.2122,141547.0
2019-07-24 10:30:00,33.63,33.66,33.52,33.63,130955.0,28.2206,28.2458,28.1283,28.2206,130955.0
2019-07-24 11:00:00,33.63,33.7,33.54,33.7,259363.0,28.2206,28.2794,28.1451,28.2794,259363.0
2019-07-24 11:30:00,33.7,33.7,33.58,33.59,85593.0,28.2794,28.2794,28.1787,28.1871,85593.0
2019-07-24 12:00:00,33.59,33.59,33.53,33.54,151780.0,28.1871,28.1871,28.1367,28.1451,151780.0
2019-07-24 12:30:00,33.54,33.64,33.51,33.57,134002.0,28.1451,28.229,28.1199,28.1703,134002.0
2019-07-24 13:00:00,33.58,33.59,33.51,33.57,146814.0,28.1787,28.1871,28.1199,28.1703,146814.0
2019-07-24 13:30:00,33.58,33.64,33.57,33.59,158311.0,28.1787,28.229,28.1703,28.1871,158311.0
2019-07-24 14:00:00,33.59,33.64,33.58,33.63,190610.0,28.1871,28.229,28.1787,28.2206,190610.0
2019-07-24 14:30:00,33.64,33.67,33.59,33.63,278751.0,28.229,28.2542,28.1871,28.2206,278751.0
2019-07-24 15:00:00,33.63,33.66,33.6,33.63,355149.0,28.2206,28.2458,28.1955,28.2206,355149.0
2019-07-24 15:30:00,33.63,33.82,33.63,33.82,626520.0,28.2206,28.3801,28.2206,28.3801,626520.0
2019-07-25 09:30:00,33.58,33.62,32.96,33.09,705770.0,28.1787,28.2122,27.6584,27.7675,705770.0
2019-07-25 10:00:00,33.1,33.14,33.03,33.1,764650.0,27.7759,27.8095,27.7171,27.7759,764650.0
2019-07-25 10:30:00,33.11,33.3,33.09,33.09,647354.0,27.7843,27.9437,27.7675,27.7675,647354.0
2019-07-25 11:00:00,33.09,33.26,33.08,33.08,340365.0,27.7675,27.9102,27.7591,27.7591,340365.0
2019-07-25 11:30:00,33.08,33.26,33.07,33.22,209502.0,27.7591,27.9102,27.7507,27.8766,209502.0
2019-07-25 12:00:00,33.22,33.22,33.12,33.14,183243.0,27.8766,27.8766,27.7927,27.8095,183243.0
2019-07-25 12:30:00,33.14,33.14,32.97,32.98,375398.0,27.8095,27.8095,27.6668,27.6752,375398.0
2019-07-25 13:00:00,32.97,33.01,32.95,33.0,194317.0,27.6668,27.7004,27.65,27.692,194317.0
2019-07-25 13:30:00,33.0,33.11,33.0,33.02,162174.0,27.692,27.7843,27.692,27.7088,162174.0
2019-07-25 14:00:00,33.03,33.06,32.99,32.99,198141.0,27.7171,27.7423,27.6836,27.6836,198141.0
2019-07-25 14:30:00,33.0,33.02,32.96,32.99,319604.0,27.692,27.7088,27.6584,27.6836,319604.0
2019-07-25 15:00:00,32.99,33.04,32.96,33.02,265827.0,27.6836,27.7255,27.6584,27.7088,265827.0
2019-07-25 15:30:00,33.02,33.06,32.92,33.0,965619.0,27.7088,27.7423,27.6248,27.692,965619.0
2019-07-26 09:30:00,33.16,33.37,33.03,33.28,383730.0,27.8262,28.0025,27.7171,27.9269,383730.0
2019-07-26 10:00:00,33.27,33.35,33.27,33.32,228009.0,27.9185,27.9857,27.9185,27.9605,228009.0
2019-07-26 10:30:00,33.31,33.33,33.2,33.22,253253.0,27.9521,27.9689,27.8598,27.8766,253253.0
2019-07-26 11:00:00,33.21,33.29,33.17,33.29,256090.0,27.8682,27.9353,27.8346,27.9353,256090.0
2019-07-26 11:30:00,33.29,33.42,33.26,33.42,304336.0,27.9353,28.0444,27.9102,28.0444,304336.0
2019-07-26 12:00:00,33.41,33.46,33.34,33.43,307280.0,28.036,28.078,27.9773,28.0528,307280.0
2019-07-26 12:30:00,33.43,33.47,33.36,33.47,303935.0,28.0528,28.0864,27.9941,28.0864,303935.0
2019-07-26 13:00:00,33.47,33.6,33.46,33.56,330432.0,28.0864,28.1955,28.078,28.1619,330432.0
2019-07-26 13:30:00,33.55,33.65,33.53,33.64,383456.0,28.1535,28.2374,28.1367,28.229,383456.0
2019-07-26 14:00:00,33.65,33.69,33.59,33.69,282708.0,28.2374,28.271,28.1871,28.271,282708.0
2019-07-26 14:30:00,33.69,33.75,33.64,33.75,362942.0,28.271,28.3213,28.229,28.3213,362942.0
2019-07-26 15:00:00,33.74,33.79,33.72,33.77,512851.0,28.3129,28.3549,28.2962,28.3381,512851.0
2019-07-26 15:30:00,33.77,33.84,33.75,33.79,1259530.0,28.3381,28.3969,28.3213,28.3549,1259530.0
2019-07-29 09:30:00,34.01,34.03,33.85,33.96,591870.0,28.5395,28.5563,28.4053,28.4976,591870.0
2019-07-29 10:00:00,33.96,34.0,33.86,33.93,257058.0,28.4976,28.5311,28.4136,28.4724,257058.0
2019-07-29 10:30:00,33.94,33.97,33.87,33.94,297585.0,28.4808,28.506,28.422,28.4808,297585.0
2019-07-29 11:00:00,33.94,34.04,33.93,33.95,345931.0,28.4808,28.5647,28.4724,28.4892,345931.0
2019-07-29 11:30:00,33.95,33.99,33.93,33.98,204171.0,28.4892,28.5227,28.4724,28.5143,204171.0
2019-07-29 12:00:00,33.98,34.22,33.97,34.18,408665.0,28.5143,28.7157,28.506,28.6822,408665.0
2019-07-29 12:30:00,34.18,34.25,34.12,34.23,323960.0,28.6822,28.7409,28.6318,28.7241,323960.0
2019-07-29 13:00:00,34.23,34.24,34.12,34.2,223793.0,28.7241,28.7325,28.6318,28.699,223793.0
2019-07-29 13:30:00,34.2,34.22,34.08,34.11,198844.0,28.699,28.7157,28.5983,28.6234,198844.0
2019-07-29 14:00:00,34.11,34.17,34.07,34.16,374588.0,28.6234,28.6738,28.5899,28.6654,374588.0
2019-07-29 14:30:00,34.16,34.17,34.01,34.02,410152.0,28.6654,28.6738,28.5395,28.5479,410152.0
2019-07-29 15:00:00,34.02,34.11,34.01,34.02,328086.0,28.5479,28.6234,28.5395,28.5479,328086.0
2019-07-29 15:30:00,34.02,34.12,34.01,34.1,834117.0,28.5479,28.6318,28.5395,28.615,834117.0
2019-07-30 09:30:00,31.87,32.16,31.33,31.75,3012000.0,26.7437,26.9871,26.2906,26.643,3012000.0
2019-07-30 10:00:00,31.74,31.8,31.42,31.65,1646458.0,26.6346,26.685,26.3661,26.5591,1646458.0
2019-07-30 10:30:00,31.65,31.65,31.34,31.36,1043351.0,26.5591,26.5591,26.299,26.3158,1043351.0
2019-07-30 11:00:00,31.36,31.57,31.27,31.44,885995.0,26.3158,26.492,26.2402,26.3829,885995.0
2019-07-30 11:30:00,31.44,31.62,31.38,31.6,996241.0,26.3829,26.5339,26.3326,26.5172,996241.0
2019-07-30 12:00:00,31.6,31.63,31.35,31.46,525071.0,26.5172,26.5423,26.3074,26.3997,525071.0
2019-07-30 12:30:00,31.46,31.51,31.37,31.48,567696.0,26.3997,26.4416,26.3242,26.4165,567696.0
2019-07-30 13:00:00,31.48,31.66,31.48,31.66,627673.0,26.4165,26.5675,26.4165,26.5675,627673.0
2019-07-30 13:30:00,31.65,31.75,31.55,31.57,536018.0,26.5591,26.643,26.4752,26.492,536018.0
2019-07-30 14:00:00,31.58,31.67,31.5,31.61,751820.0,26.5004,26.5759,26.4332,26.5256,751820.0
2019-07-30 14:30:00,31.61,31.71,31.59,31.63,792179.0,26.5256,26.6095,26.5088,26.5423,792179.0
2019-07-30 15:00:00,31.63,31.65,31.42,31.45,748204.0,26.5423,26.5591,26.3661,26.3913,748204.0
2019-07-30 15:30:00,31.44,31.45,31.21,31.39,2781184.0,26.3829,26.3913,26.1899,26.3409,2781184.0
2019-07-31 09:30:00,31.27,31.33,30.73,30.97,2214788.0,26.2402,26.2906,25.7871,25.9885,2214788.0
2019-07-31 10:00:00,30.96,31.05,30.91,31.02,1263080.0,25.9801,26.0556,25.9381,26.0305,1263080.0
2019-07-31 10:30:00,31.02,31.09,30.9,30.94,964004.0,26.0305,26.0892,25.9298,25.9633,964004.0
2019-07-31 11:00:00,30.94,31.06,30.94,31.04,381914.0,25.9633,26.064,25.9633,26.0472,381914.0
2019-07-31 11:30:00,31.03,31.08,31.0,31.05,356855.0,26.0388,26.0808,26.0137,26.0556,356855.0
2019-07-31 12:00:00,31.05,31.06,30.96,30.98,455728.0,26.0556,26.064,25.9801,25.9969,455728.0
2019-07-31 12:30:00,30.98,30.99,30.81,30.88,642609.0,25.9969,26.0053,25.8542,25.913,642609.0
2019-07-31 13:00:00,30.88,30.93,30.84,30.93,370809.0,25.913,25.9549,25.8794,25.9549,370809.0
2019-07-31 13:30:00,30.93,31.05,30.89,31.02,337279.0,25.9549,26.0556,25.9214,26.0305,337279.0
2019-07-31 14:00:00,31.01,31.04,30.94,31.03,445890.0,26.0221,26.0472,25.9633,26.0388,445890.0
2019-07-31 14:30:00,31.02,31.05,30.35,30.67,1010571.0,26.0305,26.0556,25.4682,25.7368,1010571.0
2019-07-31 15:00:00,30.67,31.01,30.63,30.99,1050898.0,25.7368,26.0221,25.7032,26.0053,1050898.0
2019-07-31 15:30:00,30.98,31.01,30.74,30.74,1583554.0,25.9969,26.0221,25.7955,25.7955,1583554.0
2019-08-01 09:30:00,30.39,30.5,30.16,30.22,1135234.0,25.5018,25.5941,25.3088,25.3591,1135234.0
2019-08-01 10:00:00,30.22,30.51,30.2,30.46,639754.0,25.3591,25.6025,25.3424,25.5605,639754.0
2019-08-01 10:30:00,30.46,30.47,30.31,30.44,460808.0,25.5605,25.5689,25.4347,25.5437,460808.0
2019-08-01 11:00:00,30.45,30.72,30.44,30.7,605420.0,25.5521,25.7787,25.5437,25.7619,605420.0
2019-08-01 11:30:00,30.7,30.76,30.61,30.64,442891.0,25.7619,25.8123,25.6864,25.7116,442891.0
2019-08-01 12:00:00,30.63,30.65,30.57,30.59,291594.0,25.7032,25.72,25.6528,25.6696,291594.0
2019-08-01 12:30:00,30.59,30.59,30.49,30.52,174753.0,25.6696,25.6696,25.5857,25.6109,174753.0
2019-08-01 13:00:00,30.51,30.62,30.22,30.23,474138.0,25.6025,25.6948,25.3591,25.3675,474138.0
2019-08-01 13:30:00,30.22,30.31,29.79,29.96,1309957.0,25.3591,25.4347,24.9983,25.141,1309957.0
2019-08-01 14:00:00,29.95,29.95,29.65,29.78,986899.0,25.1326,25.1326,24.8808,24.9899,986899.0
2019-08-01 14:30:00,29.78,29.83,29.62,29.69,667020.0,24.9899,25.0319,24.8556,24.9144,667020.0
2019-08-01 15:00:00,29.69,29.86,29.61,29.8,425928.0,24.9144,25.057,24.8473,25.0067,425928.0
2019-08-01 15:30:00,29.8,29.89,29.74,29.75,1579767.0,25.0067,25.0822,24.9563,24.9647,1579767.0
2019-08-02 09:30:00,29.5,29.76,29.4,29.51,837982.0,24.7549,24.9731,24.671,24.7633,837982.0
2019-08-02 10:00:00,29.52,29.69,29.48,29.64,661744.0,24.7717,24.9144,24.7382,24.8724,661744.0
2019-08-02 10:30:00,29.64,29.64,29.28,29.29,546813.0,24.8724,24.8724,24.5703,24.5787,546813.0
2019-08-02 11:00:00,29.29,29.43,29.23,29.39,395756.0,24.5787,24.6962,24.5284,24.6626,395756.0
2019-08-02 11:30:00,29.39,29.4,29.25,29.3,356905.0,24.6626,24.671,24.5452,24.5871,356905.0
2019-08-02 12:00:00,29.31,29.35,29.27,29.32,270984.0,24.5955,24.6291,24.5619,24.6039,270984.0
2019-08-02 12:30:00,29.32,29.33,29.18,29.19,202243.0,24.6039,24.6123,24.4864,24.4948,202243.0
2019-08-02 13:00:00,29.19,29.2,29.12,29.16,345038.0,24.4948,24.5032,24.4361,24.4696,345038.0
2019-08-02 13:30:00,29.16,29.16,29.08,29.1,197401.0,24.4696,24.4696,24.4025,24.4193,197401.0
2019-08-02 14:00:00,29.1,29.23,29.07,29.17,210842.0,24.4193,24.5284,24.3941,24.478,210842.0
2019-08-02 14:30:00,29.17,29.19,29.09,29.12,234971.0,24.478,24.4948,24.4109,24.4361,234971.0
2019-08-02 15:00:00,29.12,29.3,29.1,29.28,387545.0,24.4361,24.5871,24.4193,24.5703,387545.0
2019-08-02 15:30:00,29.28,29.41,29.2,29.28,1080270.0,24.5703,24.6794,24.5032,24.5703,1080270.0
2019-08-05 09:30:00,28.96,29.0,28.51,28.57,861855.0,24.3018,24.3354,23.9242,23.9745,861855.0
2019-08-05 10:00:00,28.56,28.67,28.45,28.54,715889.0,23.9661,24.0585,23.8738,23.9494,715889.0
2019-08-05 10:30:00,28.53,28.69,28.41,28.69,762298.0,23.941,24.0752,23.8403,24.0752,762298.0
2019-08-05 11:00:00,28.68,28.71,28.56,28.61,642328.0,24.0668,24.092,23.9661,24.0081,642328.0
2019-08-05 11:30:00,28.61,28.64,28.48,28.61,585590.0,24.0081,24.0333,23.899,24.0081,585590.0
2019-08-05 12:00:00,28.6,28.66,28.48,28.49,804248.0,23.9997,24.0501,23.899,23.9074,804248.0
2019-08-05 12:30:00,28.49,28.49,28.32,28.33,409179.0,23.9074,23.9074,23.7647,23.7731,409179.0
2019-08-05 13:00:00,28.33,28.47,28.3,28.4,438089.0,23.7731,23.8906,23.748,23.8319,438089.0
2019-08-05 13:30:00,28.4,28.41,28.24,28.25,391126.0,23.8319,23.8403,23.6976,23.706,391126.0
2019-08-05 14:00:00,28.24,28.24,28.04,28.05,598720.0,23.6976,23.6976,23.5298,23.5382,598720.0
2019-08-05 14:30:00,28.05,28.08,27.96,28.03,590280.0,23.5382,23.5634,23.4627,23.5214,590280.0
2019-08-05 15:00:00,28.04,28.24,28.01,28.11,744266.0,23.5298,23.6976,23.5046,23.5885,744266.0
2019-08-05 15:30:00,28.11,28.25,28.03,28.18,1282473.0,23.5885,23.706,23.5214,23.6473,1282473.0
2019-08-06 09:30:00,28.53,28.73,28.48,28.55,653580.0,23.941,24.1088,23.899,23.9578,653580.0
2019-08-06 10:00:00,28.55,28.65,28.31,28.35,489070.0,23.9578,24.0417,23.7564,23.7899,489070.0
2019-08-06 10:30:00,28.35,28.5,28.33,28.41,284915.0,23.7899,23.9158,23.7731,23.8403,284915.0
2019-08-06 11:00:00,28.42,28.42,28.23,28.27,429923.0,23.8487,23.8487,23.6892,23.7228,429923.0
2019-08-06 11:30:00,28.28,28.32,28.18,28.28,424758.0,23.7312,23.7647,23.6473,23.7312,424758.0
2019-08-06 12:00:00,28.28,28.3,28.13,28.14,306821.0,23.7312,23.748,23.6053,23.6137,306821.0
2019-08-06 12:30:00,28.14,28.21,28.1,28.15,352147.0,23.6137,23.6724,23.5801,23.6221,352147.0
2019-08-06 13:00:00,28.14,28.3,28.14,28.26,276544.0,23.6137,23.748,23.6137,23.7144,276544.0
2019-08-06 13:30:00,28.25,28.34,28.24,28.32,199787.0,23.706,23.7815,23.6976,23.7647,199787.0
2019-08-06 14:00:00,28.31,28.4,28.24,28.39,200623.0,23.7564,23.8319,23.6976,23.8235,200623.0
2019-08-06 14:30:00,28.39,28.48,28.36,28.42,244664.0,23.8235,23.899,23.7983,23.8487,244664.0
2019-08-06 15:00:00,28.42,28.54,28.41,28.49,349224.0,23.8487,23.9494,23.8403,23.9074,349224.0
2019-08-06 15:30:00,28.5,28.58,28.46,28.53,928223.0,23.9158,23.9829,23.8822,23.941,928223.0
2019-08-07 09:30:00,28.01,28.2,27.92,28.12,523387.0,23.5046,23.6641,23.4291,23.5969,523387.0
2019-08-07 10:00:00,28.11,28.15,27.96,28.01,511160.0,23.5885,23.6221,23.4627,23.5046,511160.0
2019-08-07 10:30:00,28.01,28.29,28.0,28.27,432218.0,23.5046,23.7396,23.4962,23.7228,432218.0
2019-08-07 11:00:00,28.27,28.31,28.13,28.18,374989.0,23.7228,23.7564,23.6053,23.6473,374989.0
2019-08-07 11:30:00,28.18,28.32,28.15,28.24,749097.0,23.6473,23.7647,23.6221,23.6976,749097.0
2019-08-07 12:00:00,28.23,28.24,28.1,28.14,258301.0,23.6892,23.6976,23.5801,23.6137,258301.0
2019-08-07 12:30:00,28.14,28.32,28.13,28.29,249244.0,23.6137,23.7647,23.6053,23.7396,249244.0
2019-08-07 13:00:00,28.29,28.36,28.23,28.25,231386.0,23.7396,23.7983,23.6892,23.706,231386.0
2019-08-07 13:30:00,28.24,28.46,28.24,28.42,428676.0,23.6976,23.8822,23.6976,23.8487,428676.0
2019-08-07 14:00:00,28.42,28.5,28.36,28.4,512761.0,23.8487,23.9158,23.7983,23.8319,512761.0
2019-08-07 14:30:00,28.4,28.56,28.39,28.54,379757.0,23.8319,23.9661,23.8235,23.9494,379757.0
2019-08-07 15:00:00,28.53,28.56,28.46,28.53,378909.0,23.941,23.9661,23.8822,23.941,378909.0
2019-08-07 15:30:00,28.53,28.61,28.49,28.52,631473.0,23.941,24.0081,23.9074,23.9326,631473.0
2019-08-08 09:30:00,28.88,28.99,28.72,28.82,418572.0,24.2347,24.327,24.1004,24.1843,418572.0
2019-08-08 10:00:00,28.82,28.96,28.78,28.88,374471.0,24.1843,24.3018,24.1508,24.2347,374471.0
2019-08-08 10:30:00,28.88,29.0,28.87,28.95,229662.0,24.2347,24.3354,24.2263,24.2934,229662.0
2019-08-08 11:00:00,28.95,29.13,28.84,29.05,596590.0,24.2934,24.4445,24.2011,24.3773,596590.0
2019-08-08 11:30:00,29.05,29.16,29.02,29.11,275309.0,24.3773,24.4696,24.3522,24.4277,275309.0
2019-08-08 12:00:00,29.11,29.14,29.03,29.04,230712.0,24.4277,24.4529,24.3605,24.3689,230712.0
2019-08-08 12:30:00,29.04,29.11,29.04,29.11,204611.0,24.3689,24.4277,24.3689,24.4277,204611.0
2019-08-08 13:00:00,29.11,29.13,29.0,29.01,165892.0,24.4277,24.4445,24.3354,24.3438,165892.0
2019-08-08 13:30:00,29.01,29.06,28.98,29.0,228293.0,24.3438,24.3857,24.3186,24.3354,228293.0
2019-08-08 14:00:00,29.01,29.05,28.9,29.04,288688.0,24.3438,24.3773,24.2515,24.3689,288688.0
2019-08-08 14:30:00,29.04,29.13,29.02,29.1,206664.0,24.3689,24.4445,24.3522,24.4193,206664.0
2019-08-08 15:00:00,29.1,29.15,29.08,29.1,230798.0,24.4193,24.4612,24.4025,24.4193,230798.0
2019-08-08 15:30:00,29.1,29.22,29.1,29.16,688714.0,24.4193,24.52,24.4193,24.4696,688714.0
2019-08-09 09:30:00,28.98,28.98,28.59,28.6,251087.0,24.3186,24.3186,23.9913,23.9997,251087.0
2019-08-09 10:00:00,28.6,28.65,28.38,28.38,311811.0,23.9997,24.0417,23.8151,23.8151,311811.0
2019-08-09 10:30:00,28.38,28.43,28.24,28.36,404006.0,23.8151,23.8571,23.6976,23.7983,404006.0
2019-08-09 11:00:00,28.36,28.38,28.24,28.24,177333.0,23.7983,23.8151,23.6976,23.6976,177333.0
2019-08-09 11:30:00,28.24,28.27,28.1,28.14,334734.0,23.6976,23.7228,23.5801,23.6137,334734.0
2019-08-09 12:00:00,28.13,28.19,28.08,28.11,282416.0,23.6053,23.6557,23.5634,23.5885,282416.0
2019-08-09 12:30:00,28.11,28.41,28.07,28.3,316812.0,23.5885,23.8403,23.555,23.748,316812.0
2019-08-09 13:00:00,28.3,28.42,28.28,28.41,153403.0,23.748,23.8487,23.7312,23.8403,153403.0
2019-08-09 13:30:00,28.41,28.45,28.33,28.34,269662.0,23.8403,23.8738,23.7731,23.7815,269662.0
2019-08-09 14:00:00,28.34,28.37,28.3,28.36,153054.0,23.7815,23.8067,23.748,23.7983,153054.0
2019-08-09 14:30:00,28.36,28.39,28.3,28.37,146439.0,23.7983,23.8235,23.748,23.8067,146439.0
2019-08-09 15:00:00,28.37,28.48,28.36,28.45,146468.0,23.8067,23.899,23.7983,23.8738,146468.0
2019-08-09 15:30:00,28.44,28.47,28.28,28.29,566825.0,23.8654,23.8906,23.7312,23.7396,566825.0
2019-08-12 09:30:00,28.04,28.09,27.95,28.0,281282.0,23.5298,23.5717,23.4543,23.4962,281282.0
2019-08-12 10:00:00,27.99,28.02,27.84,27.94,324929.0,23.4878,23.513,23.362,23.4459,324929.0
2019-08-12 10:30:00,27.94,27.98,27.86,27.92,200140.0,23.4459,23.4794,23.3787,23.4291,200140.0
2019-08-12 11:00:00,27.92,27.92,27.76,27.8,182435.0,23.4291,23.4291,23.2948,23.3284,182435.0
2019-08-12 11:30:00,27.8,27.89,27.77,27.86,129532.0,23.3284,23.4039,23.3032,23.3787,129532.0
2019-08-12 12:00:00,27.86,27.91,27.8,27.89,178263.0,23.3787,23.4207,23.3284,23.4039,178263.0
2019-08-12 12:30:00,27.89,27.92,27.8,27.83,173999.0,23.4039,23.4291,23.3284,23.3536,173999.0
2019-08-12 13:00:00,27.83,27.87,27.8,27.84,113953.0,23.3536,23.3871,23.3284,23.362,113953.0
2019-08-12 13:30:00,27.84,27.84,27.73,27.76,194208.0,23.362,23.362,23.2697,23.2948,194208.0
2019-08-12 14:00:00,27.77,27.79,27.71,27.72,195964.0,23.3032,23.32,23.2529,23.2613,195964.0
2019-08-12 14:30:00,27.71,27.75,27.6,27.65,285950.0,23.2529,23.2864,23.1606,23.2025,285950.0
2019-08-12 15:00:00,27.65,27.73,27.64,27.71,181849.0,23.2025,23.2697,23.1941,23.2529,181849.0
2019-08-12 15:30:00,27.71,27.77,27.68,27.75,282368.0,23.2529,23.3032,23.2277,23.2864,282368.0
2019-08-13 09:30:00,27.6,28.51,27.54,28.49,656867.0,23.1606,23.9242,23.1102,23.9074,656867.0
2019-08-13 10:00:00,28.48,28.75,28.36,28.72,384567.0,23.899,24.1256,23.7983,24.1004,384567.0
2019-08-13 10:30:00,28.72,28.75,28.44,28.45,279821.0,24.1004,24.1256,23.8654,23.8738,279821.0
2019-08-13 11:00:00,28.45,28.49,28.33,28.39,279963.0,23.8738,23.9074,23.7731,23.8235,279963.0
2019-08-13 11:30:00,28.38,28.49,28.34,28.48,259677.0,23.8151,23.9074,23.7815,23.899,259677.0
2019-08-13 12:00:00,28.49,28.54,28.47,28.49,142725.0,23.9074,23.9494,23.8906,23.9074,142725.0
2019-08-13 12:30:00,28.49,28.5,28.33,28.38,236116.0,23.9074,23.9158,23.7731,23.8151,236116.0
2019-08-13 13:00:00,28.38,28.42,28.27,28.36,152027.0,23.8151,23.8487,23.7228,23.7983,152027.0
2019-08-13 13:30:00,28.35,28.39,28.32,28.35,139938.0,23.7899,23.8235,23.7647,23.7899,139938.0
2019-08-13 14:00:00,28.35,28.41,28.34,28.41,167901.0,23.7899,23.8403,23.7815,23.8403,167901.0
2019-08-13 14:30:00,28.42,28.42,28.3,28.32,243649.0,23.8487,23.8487,23.748,23.7647,243649.0
2019-08-13 15:00:00,28.32,28.34,28.27,28.3,280192.0,23.7647,23.7815,23.7228,23.748,280192.0
2019-08-13 15:30:00,28.3,28.31,28.2,28.22,625827.0,23.748,23.7564,23.6641,23.6808,625827.0
2019-08-14 09:30:00,27.81,27.87,27.58,27.78,419330.0,23.3368,23.3871,23.1438,23.3116,419330.0
2019-08-14 10:00:00,27.77,27.77,27.55,27.73,230382.0,23.3032,23.3032,23.1186,23.2697,230382.0
2019-08-14 10:30:00,27.73,27.74,27.55,27.55,218355.0,23.2697,23.278,23.1186,23.1186,218355.0
2019-08-14 11:00:00,27.55,27.64,27.46,27.61,239366.0,23.1186,23.1941,23.0431,23.169,239366.0
2019-08-14 11:30:00,27.6,27.65,27.45,27.5,259227.0,23.1606,23.2025,23.0347,23.0766,259227.0
2019-08-14 12:00:00,27.49,27.6,27.44,27.53,305503.0,23.0683,23.1606,23.0263,23.1018,305503.0
2019-08-14 12:30:00,27.52,27.62,27.43,27.45,385741.0,23.0934,23.1773,23.0179,23.0347,385741.0
2019-08-14 13:00:00,27.44,27.62,27.38,27.55,263748.0,23.0263,23.1773,22.9759,23.1186,263748.0
2019-08-14 13:30:00,27.55,27.68,27.51,27.61,288231.0,23.1186,23.2277,23.085,23.169,288231.0
2019-08-14 14:00:00,27.6,27.61,27.45,27.52,281282.0,23.1606,23.169,23.0347,23.0934,281282.0
2019-08-14 14:30:00,27.51,27.54,27.4,27.43,299358.0,23.085,23.1102,22.9927,23.0179,299358.0
2019-08-14 15:00:00,27.43,27.57,27.35,27.47,426762.0,23.0179,23.1354,22.9508,23.0515,426762.0
2019-08-14 15:30:00,27.47,27.47,27.3,27.32,811442.0,23.0515,23.0515,22.9088,22.9256,811442.0
2019-08-15 09:30:00,27.31,27.44,27.19,27.23,375178.0,22.9172,23.0263,22.8165,22.8501,375178.0
2019-08-15 10:00:00,27.22,27.28,27.1,27.14,201472.0,22.8417,22.892,22.741,22.7746,201472.0
2019-08-15 10:30:00,27.14,27.23,27.06,27.17,258784.0,22.7746,22.8501,22.7074,22.7997,258784.0
2019-08-15 11:00:00,27.16,27.21,27.01,27.21,456453.0,22.7913,22.8333,22.6655,22.8333,456453.0
2019-08-15 11:30:00,27.21,27.26,27.16,27.24,217578.0,22.8333,22.8752,22.7913,22.8585,217578.0
2019-08-15 12:00:00,27.24,27.32,27.22,27.23,182245.0,22.8585,22.9256,22.8417,22.8501,182245.0
2019-08-15 12:30:00,27.22,27.28,27.2,27.27,203668.0,22.8417,22.892,22.8249,22.8836,203668.0
2019-08-15 13:00:00,27.27,27.33,27.22,27.24,183163.0,22.8836,22.934,22.8417,22.8585,183163.0
2019-08-15 13:30:00,27.22,27.25,26.99,27.03,187967.0,22.8417,22.8669,22.6487,22.6822,187967.0
2019-08-15 14:00:00,27.02,27.21,26.98,27.18,377250.0,22.6739,22.8333,22.6403,22.8081,377250.0
2019-08-15 14:30:00,27.18,27.18,27.08,27.09,247889.0,22.8081,22.8081,22.7242,22.7326,247889.0
2019-08-15 15:00:00,27.1,27.22,27.06,27.08,283015.0,22.741,22.8417,22.7074,22.7242,283015.0
2019-08-15 15:30:00,27.07,27.2,27.06,27.14,714631.0,22.7158,22.8249,22.7074,22.7746,714631.0
2019-08-16 09:30:00,27.35,27.58,27.24,27.28,848616.0,22.9508,23.1438,22.8585,22.892,848616.0
2019-08-16 10:00:00,27.28,27.47,27.22,27.39,337385.0,22.892,23.0515,22.8417,22.9843,337385.0
2019-08-16 10:30:00,27.4,27.75,27.39,27.75,520562.0,22.9927,23.2864,22.9843,23.2864,520562.0
2019-08-16 11:00:00,27.75,27.79,27.63,27.66,317620.0,23.2864,23.32,23.1857,23.2109,317620.0
2019-08-16 11:30:00,27.66,27.73,27.6,27.68,185350.0,23.2109,23.2697,23.1606,23.2277,185350.0
2019-08-16 12:00:00,27.69,27.7,27.59,27.64,142397.0,23.2361,23.2445,23.1522,23.1941,142397.0
2019-08-16 12:30:00,27.64,27.69,27.59,27.68,126106.0,23.1941,23.2361,23.1522,23.2277,126106.0
2019-08-16 13:00:00,27.68,27.76,27.67,27.75,103378.0,23.2277,23.2948,23.2193,23.2864,103378.0
2019-08-16 13:30:00,27.75,27.75,27.69,27.71,77379.0,23.2864,23.2864,23.2361,23.2529,77379.0
2019-08-16 14:00:00,27.71,27.73,27.68,27.7,103033.0,23.2529,23.2697,23.2277,23.2445,103033.0
2019-08-16 14:30:00,27.7,27.71,27.65,27.7,114859.0,23.2445,23.2529,23.2025,23.2445,114859.0
2019-08-16 15:00:00,27.71,27.75,27.67,27.68,252863.0,23.2529,23.2864,23.2193,23.2277,252863.0
2019-08-16 15:30:00,27.68,27.71,27.6,27.63,878210.0,23.2277,23.2529,23.1606,23.1857,878210.0
2019-08-19 09:30:00,28.08,28.25,28.05,28.08,274134.0,23.5634,23.706,23.5382,23.5634,274134.0
2019-08-19 10:00:00,28.1,28.12,27.88,27.94,151906.0,23.5801,23.5969,23.3955,23.4459,151906.0
2019-08-19 10:30:00,27.94,28.04,27.92,28.0,131173.0,23.4459,23.5298,23.4291,23.4962,131173.0
2019-08-19 11:00:00,28.0,28.15,27.99,28.11,156770.0,23.4962,23.6221,23.4878,23.5885,156770.0
2019-08-19 11:30:00,28.1,28.14,27.99,28.0,166608.0,23.5801,23.6137,23.4878,23.4962,166608.0
2019-08-19 12:00:00,27.99,28.03,27.97,28.0,148788.0,23.4878,23.5214,23.471,23.4962,148788.0
2019-08-19 12:30:00,28.0,28.05,27.96,28.02,118239.0,23.4962,23.5382,23.4627,23.513,118239.0
2019-08-19 13:00:00,28.03,28.06,27.98,28.02,120287.0,23.5214,23.5466,23.4794,23.513,120287.0
2019-08-19 13:30:00,28.02,28.02,27.91,27.94,140588.0,23.513,23.513,23.4207,23.4459,140588.0
2019-08-19 14:00:00,27.93,27.96,27.9,27.93,158690.0,23.4375,23.4627,23.4123,23.4375,158690.0
2019-08-19 14:30:00,27.93,28.0,27.91,27.97,160229.0,23.4375,23.4962,23.4207,23.471,160229.0
2019-08-19 15:00:00,27.97,28.0,27.95,27.99,126014.0,23.471,23.4962,23.4543,23.4878,126014.0
2019-08-19 15:30:00,27.99,28.01,27.88,27.89,454488.0,23.4878,23.5046,23.3955,23.4039,454488.0
2019-08-20 09:30:00,27.77,27.92,27.6,27.62,332007.0,23.3032,23.4291,23.1606,23.1773,332007.0
2019-08-20 10:00:00,27.61,27.66,27.58,27.6,221377.0,23.169,23.2109,23.1438,23.1606,221377.0
2019-08-20 10:30:00,27.6,27.66,27.54,27.61,442096.0,23.1606,23.2109,23.1102,23.169,442096.0
2019-08-20 11:00:00,27.61,27.81,27.6,27.74,491997.0,23.169,23.3368,23.1606,23.278,491997.0
2019-08-20 11:30:00,27.74,27.76,27.65,27.67,125338.0,23.278,23.2948,23.2025,23.2193,125338.0
2019-08-20 12:00:00,27.67,27.69,27.65,27.67,96116.0,23.2193,23.2361,23.2025,23.2193,96116.0
2019-08-20 12:30:00,27.66,27.67,27.6,27.66,103307.0,23.2109,23.2193,23.1606,23.2109,103307.0
2019-08-20 13:00:00,27.66,27.67,27.62,27.64,100326.0,23.2109,23.2193,23.1773,23.1941,100326.0
2019-08-20 13:30:00,27.64,27.64,27.54,27.58,131940.0,23.1941,23.1941,23.1102,23.1438,131940.0
2019-08-20 14:00:00,27.57,27.58,27.49,27.55,137202.0,23.1354,23.1438,23.0683,23.1186,137202.0
2019-08-20 14:30:00,27.54,27.59,27.53,27.57,152626.0,23.1102,23.1522,23.1018,23.1354,152626.0
2019-08-20 15:00:00,27.56,27.56,27.46,27.52,221711.0,23.127,23.127,23.0431,23.0934,221711.0
2019-08-20 15:30:00,27.51,27.58,27.48,27.49,644225.0,23.085,23.1438,23.0599,23.0683,644225.0
2019-08-21 09:30:00,27.79,27.83,27.71,27.76,155487.0,23.32,23.3536,23.2529,23.2948,155487.0
2019-08-21 10:00:00,27.76,27.93,27.75,27.87,386806.0,23.2948,23.4375,23.2864,23.3871,386806.0
2019-08-21 10:30:00,27.87,27.89,27.74,27.82,296644.0,23.3871,23.4039,23.278,23.3452,296644.0
2019-08-21 11:00:00,27.83,27.86,27.78,27.83,213050.0,23.3536,23.3787,23.3116,23.3536,213050.0
2019-08-21 11:30:00,27.84,27.98,27.82,27.96,302155.0,23.362,23.4794,23.3452,23.4627,302155.0
2019-08-21 12:00:00,27.96,27.97,27.85,27.85,106631.0,23.4627,23.471,23.3703,23.3703,106631.0
2019-08-21 12:30:00,27.85,27.92,27.84,27.91,258415.0,23.3703,23.4291,23.362,23.4207,258415.0
2019-08-21 13:00:00,27.9,27.92,27.86,27.9,106571.0,23.4123,23.4291,23.3787,23.4123,106571.0
2019-08-21 13:30:00,27.89,27.91,27.86,27.9,150530.0,23.4039,23.4207,23.3787,23.4123,150530.0
2019-08-21 14:00:00,27.89,28.07,27.82,28.06,370090.0,23.4039,23.555,23.3452,23.5466,370090.0
2019-08-21 14:30:00,28.06,28.07,27.85,27.88,192819.0,23.5466,23.555,23.3703,23.3955,192819.0
2019-08-21 15:00:00,27.88,27.94,27.85,27.94,211647.0,23.3955,23.4459,23.3703,23.4459,211647.0
2019-08-21 15:30:00,27.94,27.97,27.87,27.89,463158.0,23.4459,23.471,23.3871,23.4039,463158.0
2019-08-22 09:30:00,28.1,28.18,27.8,27.86,277396.0,23.5801,23.6473,23.3284,23.3787,277396.0
2019-08-22 10:00:00,27.87,28.19,27.84,27.96,566314.0,23.3871,23.6557,23.362,23.4627,566314.0
2019-08-22 10:30:00,27.96,27.97,27.77,27.8,352151.0,23.4627,23.471,23.3032,23.3284,352151.0
2019-08-22 11:00:00,27.81,28.03,27.81,27.97,361543.0,23.3368,23.5214,23.3368,23.471,361543.0
2019-08-22 11:30:00,27.98,28.14,27.94,27.98,535188.0,23.4794,23.6137,23.4459,23.4794,535188.0
2019-08-22 12:00:00,27.98,28.18,27.97,28.09,536532.0,23.4794,23.6473,23.471,23.5717,536532.0
2019-08-22 12:30:00,28.09,28.18,28.06,28.06,893682.0,23.5717,23.6473,23.5466,23.5466,893682.0
2019-08-22 13:00:00,28.07,28.28,28.06,28.26,586697.0,23.555,23.7312,23.5466,23.7144,586697.0
2019-08-22 13:30:00,28.26,28.38,28.21,28.24,465047.0,23.7144,23.8151,23.6724,23.6976,465047.0
2019-08-22 14:00:00,28.24,28.25,28.17,28.2,323069.0,23.6976,23.706,23.6389,23.6641,323069.0
2019-08-22 14:30:00,28.2,28.2,28.12,28.2,220438.0,23.6641,23.6641,23.5969,23.6641,220438.0
2019-08-22 15:00:00,28.2,28.23,28.09,28.13,372863.0,23.6641,23.6892,23.5717,23.6053,372863.0
2019-08-22 15:30:00,28.12,28.27,28.12,28.18,550899.0,23.5969,23.7228,23.5969,23.6473,550899.0
2019-08-23 09:30:00,28.0,28.06,27.87,28.04,340678.0,23.4962,23.5466,23.3871,23.5298,340678.0
2019-08-23 10:00:00,28.04,28.2,28.0,28.11,235275.0,23.5298,23.6641,23.4962,23.5885,235275.0
2019-08-23 10:30:00,28.11,28.27,28.09,28.16,289385.0,23.5885,23.7228,23.5717,23.6305,289385.0
2019-08-23 11:00:00,28.18,28.19,27.59,27.65,431253.0,23.6473,23.6557,23.1522,23.2025,431253.0
2019-08-23 11:30:00,27.65,27.67,27.43,27.43,245374.0,23.2025,23.2193,23.0179,23.0179,245374.0
2019-08-23 12:00:00,27.44,27.58,27.39,27.51,241139.0,23.0263,23.1438,22.9843,23.085,241139.0
2019-08-23 12:30:00,27.51,27.59,27.43,27.55,237640.0,23.085,23.1522,23.0179,23.1186,237640.0
2019-08-23 13:00:00,27.54,27.58,27.44,27.48,229727.0,23.1102,23.1438,23.0263,23.0599,229727.0
2019-08-23 13:30:00,27.48,27.61,27.47,27.57,130315.0,23.0599,23.169,23.0515,23.1354,130315.0
2019-08-23 14:00:00,27.57,27.58,27.52,27.55,151315.0,23.1354,23.1438,23.0934,23.1186,151315.0
2019-08-23 14:30:00,27.55,27.58,27.43,27.51,193374.0,23.1186,23.1438,23.0179,23.085,193374.0
2019-08-23 15:00:00,27.51,27.57,27.45,27.46,366477.0,23.085,23.1354,23.0347,23.0431,366477.0
2019-08-23 15:30:00,27.46,27.49,27.29,27.45,1104749.0,23.0431,23.0683,22.9004,23.0347,1104749.0
2019-08-26 09:30:00,27.67,27.76,27.37,27.43,301769.0,23.2193,23.2948,22.9676,23.0179,301769.0
2019-08-26 10:00:00,27.42,27.43,27.2,27.26,313427.0,23.0095,23.0179,22.8249,22.8752,313427.0
2019-08-26 10:30:00,27.25,27.32,27.2,27.27,387851.0,22.8669,22.9256,22.8249,22.8836,387851.0
2019-08-26 11:00:00,27.26,27.41,27.26,27.32,251862.0,22.8752,23.0011,22.8752,22.9256,251862.0
2019-08-26 11:30:00,27.32,27.34,27.21,27.25,156155.0,22.9256,22.9424,22.8333,22.8669,156155.0
2019-08-26 12:00:00,27.26,27.35,27.23,27.29,209850.0,22.8752,22.9508,22.8501,22.9004,209850.0
2019-08-26 12:30:00,27.3,27.38,27.24,27.37,276099.0,22.9088,22.9759,22.8585,22.9676,276099.0
2019-08-26 13:00:00,27.37,27.41,27.31,27.33,177056.0,22.9676,23.0011,22.9172,22.934,177056.0
2019-08-26 13:30:00,27.34,27.34,27.29,27.3,132377.0,22.9424,22.9424,22.9004,22.9088,132377.0
2019-08-26 14:00:00,27.3,27.31,27.21,27.21,171220.0,22.9088,22.9172,22.8333,22.8333,171220.0
2019-08-26 14:30:00,27.21,27.26,27.19,27.2,194891.0,22.8333,22.8752,22.8165,22.8249,194891.0
2019-08-26 15:00:00,27.19,27.27,27.15,27.15,355012.0,22.8165,22.8836,22.7829,22.7829,355012.0
2019-08-26 15:30:00,27.16,27.25,27.12,27.24,1094376.0,22.7913,22.8669,22.7578,22.8585,1094376.0
2019-08-27 09:30:00,27.42,27.49,27.27,27.46,416448.0,23.0095,23.0683,22.8836,23.0431,416448.0
2019-08-27 10:00:00,27.46,27.5,27.33,27.35,293053.0,23.0431,23.0766,22.934,22.9508,293053.0
2019-08-27 10:30:00,27.34,27.37,27.2,27.21,199775.0,22.9424,22.9676,22.8249,22.8333,199775.0
2019-08-27 11:00:00,27.21,27.28,27.13,27.15,221477.0,22.8333,22.892,22.7662,22.7829,221477.0
2019-08-27 11:30:00,27.15,27.22,27.14,27.15,129487.0,22.7829,22.8417,22.7746,22.7829,129487.0
2019-08-27 12:00:00,27.15,27.18,27.09,27.14,86402.0,22.7829,22.8081,22.7326,22.7746,86402.0
2019-08-27 12:30:00,27.14,27.16,27.01,27.01,108979.0,22.7746,22.7913,22.6655,22.6655,108979.0
2019-08-27 13:00:00,27.01,27.11,26.98,27.11,191664.0,22.6655,22.7494,22.6403,22.7494,191664.0
2019-08-27 13:30:00,27.1,27.16,27.04,27.15,155781.0,22.741,22.7913,22.6906,22.7829,155781.0
2019-08-27 14:00:00,27.15,27.18,27.05,27.07,102298.0,22.7829,22.8081,22.699,22.7158,102298.0
2019-08-27 14:30:00,27.07,27.16,27.03,27.14,124427.0,22.7158,22.7913,22.6822,22.7746,124427.0
2019-08-27 15:00:00,27.15,27.19,27.08,27.09,206916.0,22.7829,22.8165,22.7242,22.7326,206916.0
2019-08-27 15:30:00,27.09,27.13,27.03,27.06,489455.0,22.7326,22.7662,22.6822,22.7074,489455.0
2019-08-28 09:30:00,26.93,27.21,26.78,27.18,302457.0,22.5983,22.8333,22.4725,22.8081,302457.0
2019-08-28 10:00:00,27.19,27.23,27.06,27.11,129138.0,22.8165,22.8501,22.7074,22.7494,129138.0
2019-08-28 10:30:00,27.11,27.34,27.11,27.31,258846.0,22.7494,22.9424,22.7494,22.9172,258846.0
2019-08-28 11:00:00,27.31,27.4,27.24,27.38,212940.0,22.9172,22.9927,22.8585,22.9759,212940.0
2019-08-28 11:30:00,27.38,27.43,27.34,27.4,126665.0,22.9759,23.0179,22.9424,22.9927,126665.0
2019-08-28 12:00:00,27.39,27.43,27.37,27.39,153964.0,22.9843,23.0179,22.9676,22.9843,153964.0
2019-08-28 12:30:00,27.4,27.44,27.38,27.44,201547.0,22.9927,23.0263,22.9759,23.0263,201547.0
2019-08-28 13:00:00,27.44,27.44,27.37,27.39,189165.0,23.0263,23.0263,22.9676,22.9843,189165.0
2019-08-28 13:30:00,27.39,27.44,27.37,27.41,147981.0,22.9843,23.0263,22.9676,23.0011,147981.0
2019-08-28 14:00:00,27.4,27.42,27.35,27.41,185307.0,22.9927,23.0095,22.9508,23.0011,185307.0
2019-08-28 14:30:00,27.41,27.45,27.37,27.42,257965.0,23.0011,23.0347,22.9676,23.0095,257965.0
2019-08-28 15:00:00,27.41,27.43,27.35,27.36,312605.0,23.0011,23.0179,22.9508,22.9592,312605.0
2019-08-28 15:30:00,27.35,27.4,27.33,27.38,683316.0,22.9508,22.9927,22.934,22.9759,683316.0
2019-08-29 09:30:00,27.63,27.86,27.55,27.83,348995.0,23.353,23.5474,23.2854,23.5221,348995.0
2019-08-29 10:00:00,27.83,27.88,27.78,27.85,170848.0,23.5221,23.5643,23.4798,23.539,170848.0
2019-08-29 10:30:00,27.85,27.86,27.69,27.8,200572.0,23.539,23.5474,23.4037,23.4967,200572.0
2019-08-29 11:00:00,27.81,27.86,27.78,27.85,125206.0,23.5052,23.5474,23.4798,23.539,125206.0
2019-08-29 11:30:00,27.85,27.94,27.83,27.86,176164.0,23.539,23.615,23.5221,23.5474,176164.0
2019-08-29 12:00:00,27.85,27.87,27.81,27.86,118558.0,23.539,23.5559,23.5052,23.5474,118558.0
2019-08-29 12:30:00,27.86,27.86,27.81,27.83,98967.0,23.5474,23.5474,23.5052,23.5221,98967.0
2019-08-29 13:00:00,27.83,27.86,27.79,27.81,94679.0,23.5221,23.5474,23.4883,23.5052,94679.0
2019-08-29 13:30:00,27.8,27.87,27.79,27.84,99588.0,23.4967,23.5559,23.4883,23.5305,99588.0
2019-08-29 14:00:00,27.85,27.88,27.78,27.81,131224.0,23.539,23.5643,23.4798,23.5052,131224.0
2019-08-29 14:30:00,27.82,27.83,27.78,27.79,108421.0,23.5136,23.5221,23.4798,23.4883,108421.0
2019-08-29 15:00:00,27.8,27.81,27.76,27.78,162113.0,23.4967,23.5052,23.4629,23.4798,162113.0
2019-08-29 15:30:00,27.78,27.8,27.68,27.73,496100.0,23.4798,23.4967,23.3953,23.4375,496100.0
2019-08-30 09:30:00,28.04,28.1,27.95,28.02,188259.0,23.6996,23.7503,23.6235,23.6827,188259.0
2019-08-30 10:00:00,28.02,28.19,28.02,28.07,197994.0,23.6827,23.8263,23.6827,23.7249,197994.0
2019-08-30 10:30:00,28.07,28.1,27.94,27.95,167083.0,23.7249,23.7503,23.615,23.6235,167083.0
2019-08-30 11:00:00,27.95,27.96,27.74,27.76,297951.0,23.6235,23.6319,23.446,23.4629,297951.0
2019-08-30 11:30:00,27.76,27.87,27.69,27.85,420102.0,23.4629,23.5559,23.4037,23.539,420102.0
2019-08-30 12:00:00,27.85,27.86,27.78,27.85,212319.0,23.539,23.5474,23.4798,23.539,212319.0
2019-08-30 12:30:00,27.85,27.92,27.81,27.9,224451.0,23.539,23.5981,23.5052,23.5812,224451.0
2019-08-30 13:00:00,27.91,27.91,27.79,27.82,382176.0,23.5897,23.5897,23.4883,23.5136,382176.0
2019-08-30 13:30:00,27.82,27.84,27.78,27.79,119787.0,23.5136,23.5305,23.4798,23.4883,119787.0
2019-08-30 14:00:00,27.8,27.88,27.8,27.85,154906.0,23.4967,23.5643,23.4967,23.539,154906.0
2019-08-30 14:30:00,27.86,27.88,27.77,27.8,126198.0,23.5474,23.5643,23.4713,23.4967,126198.0
2019-08-30 15:00:00,27.8,27.84,27.75,27.84,219748.0,23.4967,23.5305,23.4544,23.5305,219748.0
2019-08-30 15:30:00,27.84,27.89,27.82,27.83,678950.0,23.5305,23.5728,23.5136,23.5221,678950.0
2019-09-03 09:30:00,27.42,27.51,27.27,27.45,296110.0,23.1755,23.2516,23.0487,23.2009,296110.0
2019-09-03 10:00:00,27.44,27.44,27.09,27.15,311622.0,23.1924,23.1924,22.8966,22.9473,311622.0
2019-09-03 10:30:00,27.15,27.3,27.07,27.19,326307.0,22.9473,23.0741,22.8797,22.9811,326307.0
2019-09-03 11:00:00,27.19,27.2,27.02,27.11,250188.0,22.9811,22.9896,22.8374,22.9135,250188.0
2019-09-03 11:30:00,27.12,27.17,27.04,27.05,196056.0,22.922,22.9642,22.8543,22.8628,196056.0
2019-09-03 12:00:00,27.04,27.08,26.99,27.01,220742.0,22.8543,22.8882,22.8121,22.829,220742.0
2019-09-03 12:30:00,27.0,27.02,26.91,26.93,220605.0,22.8205,22.8374,22.7445,22.7614,220605.0
2019-09-03 13:00:00,26.93,26.96,26.85,26.86,175136.0,22.7614,22.7867,22.6938,22.7022,175136.0
2019-09-03 13:30:00,26.87,26.88,26.79,26.85,251792.0,22.7107,22.7191,22.643,22.6938,251792.0
2019-09-03 14:00:00,26.85,27.05,26.84,27.05,344576.0,22.6938,22.8628,22.6853,22.8628,344576.0
2019-09-03 14:30:00,27.04,27.11,27.04,27.1,225811.0,22.8543,22.9135,22.8543,22.9051,225811.0
2019-09-03 15:00:00,27.1,27.11,27.02,27.05,314209.0,22.9051,22.9135,22.8374,22.8628,314209.0
2019-09-03 15:30:00,27.05,27.11,27.04,27.07,821742.0,22.8628,22.9135,22.8543,22.8797,821742.0
2019-09-04 09:30:00,27.35,27.52,27.3,27.38,502260.0,23.1164,23.26,23.0741,23.1417,502260.0
2019-09-04 10:00:00,27.37,27.45,27.27,27.32,280713.0,23.1333,23.2009,23.0487,23.091,280713.0
2019-09-04 10:30:00,27.32,27.37,27.26,27.31,188441.0,23.091,23.1333,23.0403,23.0826,188441.0
2019-09-04 11:00:00,27.31,27.31,27.22,27.27,234441.0,23.0826,23.0826,23.0065,23.0487,234441.0
2019-09-04 11:30:00,27.27,27.31,27.24,27.26,151765.0,23.0487,23.0826,23.0234,23.0403,151765.0
2019-09-04 12:00:00,27.26,27.28,27.19,27.22,109545.0,23.0403,23.0572,22.9811,23.0065,109545.0
2019-09-04 12:30:00,27.21,27.27,27.17,27.25,186320.0,22.998,23.0487,22.9642,23.0318,186320.0
2019-09-04 13:00:00,27.24,27.26,27.16,27.21,158732.0,23.0234,23.0403,22.9558,22.998,158732.0
2019-09-04 13:30:00,27.21,27.25,27.15,27.16,185270.0,22.998,23.0318,22.9473,22.9558,185270.0
2019-09-04 14:00:00,27.15,27.27,27.13,27.25,239281.0,22.9473,23.0487,22.9304,23.0318,239281.0
2019-09-04 14:30:00,27.24,27.37,27.23,27.37,286468.0,23.0234,23.1333,23.0149,23.1333,286468.0
2019-09-04 15:00:00,27.37,27.5,27.36,27.49,373783.0,23.1333,23.2431,23.1248,23.2347,373783.0
2019-09-04 15:30:00,27.49,27.5,27.39,27.4,461658.0,23.2347,23.2431,23.1502,23.1586,461658.0
2019-09-05 09:30:00,27.77,28.11,27.76,28.04,308042.0,23.4713,23.7587,23.4629,23.6996,308042.0
2019-09-05 10:00:00,28.04,28.56,28.04,28.47,599289.0,23.6996,24.1391,23.6996,24.063,599289.0
2019-09-05 10:30:00,28.48,28.52,28.29,28.31,254367.0,24.0714,24.1053,23.9109,23.9278,254367.0
2019-09-05 11:00:00,28.32,28.4,28.19,28.24,510221.0,23.9362,24.0038,23.8263,23.8686,510221.0
2019-09-05 11:30:00,28.24,28.42,28.22,28.37,471077.0,23.8686,24.0207,23.8517,23.9785,471077.0
2019-09-05 12:00:00,28.37,28.51,28.35,28.45,859671.0,23.9785,24.0968,23.9616,24.0461,859671.0
2019-09-05 12:30:00,28.46,28.63,28.43,28.59,544741.0,24.0545,24.1982,24.0292,24.1644,544741.0
2019-09-05 13:00:00,28.59,28.62,28.45,28.52,289071.0,24.1644,24.1898,24.0461,24.1053,289071.0
2019-09-05 13:30:00,28.52,28.59,28.49,28.5,383383.0,24.1053,24.1644,24.0799,24.0883,383383.0
2019-09-05 14:00:00,28.5,28.51,28.41,28.51,154272.0,24.0883,24.0968,24.0123,24.0968,154272.0
2019-09-05 14:30:00,28.51,28.59,28.49,28.57,174730.0,24.0968,24.1644,24.0799,24.1475,174730.0
2019-09-05 15:00:00,28.58,28.62,28.54,28.61,401781.0,24.156,24.1898,24.1222,24.1813,401781.0
2019-09-05 15:30:00,28.61,28.72,28.58,28.59,922782.0,24.1813,24.2743,24.156,24.1644,922782.0
2019-09-06 09:30:00,28.71,28.85,28.48,28.53,535624.0,24.2658,24.3842,24.0714,24.1137,535624.0
2019-09-06 10:00:00,28.54,28.55,28.4,28.49,146279.0,24.1222,24.1306,24.0038,24.0799,146279.0
2019-09-06 10:30:00,28.49,28.5,28.39,28.4,115664.0,24.0799,24.0883,23.9954,24.0038,115664.0
2019-09-06 11:00:00,28.4,28.41,28.31,28.35,162886.0,24.0038,24.0123,23.9278,23.9616,162886.0
2019-09-06 11:30:00,28.36,28.37,28.3,28.32,133197.0,23.97,23.9785,23.9193,23.9362,133197.0
2019-09-06 12:00:00,28.32,28.36,28.28,28.3,132746.0,23.9362,23.97,23.9024,23.9193,132746.0
2019-09-06 12:30:00,28.3,28.34,28.27,28.3,193907.0,23.9193,23.9531,23.894,23.9193,193907.0
2019-09-06 13:00:00,28.3,28.42,28.29,28.38,411382.0,23.9193,24.0207,23.9109,23.9869,411382.0
2019-09-06 13:30:00,28.38,28.44,28.34,28.35,546404.0,23.9869,24.0376,23.9531,23.9616,546404.0
2019-09-06 14:00:00,28.35,28.38,28.33,28.35,197172.0,23.9616,23.9869,23.9447,23.9616,197172.0
2019-09-06 14:30:00,28.35,28.38,28.32,28.33,143915.0,23.9616,23.9869,23.9362,23.9447,143915.0
2019-09-06 15:00:00,28.34,28.41,28.31,28.4,256541.0,23.9531,24.0123,23.9278,24.0038,256541.0
2019-09-06 15:30:00,28.4,28.42,28.3,28.33,710291.0,24.0038,24.0207,23.9193,23.9447,710291.0
2019-09-09 09:30:00,28.48,28.59,28.38,28.49,672541.0,24.0714,24.1644,23.9869,24.0799,672541.0
2019-09-09 10:00:00,28.5,28.61,28.47,28.57,463706.0,24.0883,24.1813,24.063,24.1475,463706.0
2019-09-09 10:30:00,28.57,28.69,28.51,28.64,303386.0,24.1475,24.2489,24.0968,24.2067,303386.0
2019-09-09 11:00:00,28.64,28.68,28.59,28.66,266631.0,24.2067,24.2405,24.1644,24.2236,266631.0
2019-09-09 11:30:00,28.66,28.73,28.62,28.72,193864.0,24.2236,24.2827,24.1898,24.2743,193864.0
2019-09-09 12:00:00,28.72,28.77,28.62,28.65,236871.0,24.2743,24.3166,24.1898,24.2151,236871.0
2019-09-09 12:30:00,28.65,28.68,28.57,28.68,150733.0,24.2151,24.2405,24.1475,24.2405,150733.0
2019-09-09 13:00:00,28.68,28.73,28.65,28.71,211867.0,24.2405,24.2827,24.2151,24.2658,211867.0
2019-09-09 13:30:00,28.71,28.76,28.69,28.76,208965.0,24.2658,24.3081,24.2489,24.3081,208965.0
2019-09-09 14:00:00,28.76,28.76,28.67,28.69,204385.0,24.3081,24.3081,24.232,24.2489,204385.0
2019-09-09 14:30:00,28.69,28.72,28.66,28.67,256020.0,24.2489,24.2743,24.2236,24.232,256020.0
2019-09-09 15:00:00,28.67,28.79,28.64,28.74,302603.0,24.232,24.3335,24.2067,24.2912,302603.0
2019-09-09 15:30:00,28.74,28.75,28.67,28.68,786863.0,24.2912,24.2997,24.232,24.2405,786863.0
2019-09-10 09:30:00,28.61,28.95,28.56,28.94,579151.0,24.1813,24.4687,24.1391,24.4602,579151.0
2019-09-10 10:00:00,28.93,29.13,28.9,29.13,336127.0,24.4518,24.6208,24.4264,24.6208,336127.0
2019-09-10 10:30:00,29.13,29.25,29.09,29.2,464071.0,24.6208,24.7223,24.587,24.68,464071.0
2019-09-10 11:00:00,29.2,29.29,29.12,29.24,378112.0,24.68,24.7561,24.6124,24.7138,378112.0
2019-09-10 11:30:00,29.24,29.39,29.21,29.31,373703.0,24.7138,24.8406,24.6884,24.773,373703.0
2019-09-10 12:00:00,29.32,29.32,29.19,29.3,225503.0,24.7814,24.7814,24.6715,24.7645,225503.0
2019-09-10 12:30:00,29.29,29.31,29.23,29.27,144538.0,24.7561,24.773,24.7053,24.7392,144538.0
2019-09-10 13:00:00,29.27,29.38,29.25,29.34,182922.0,24.7392,24.8321,24.7223,24.7983,182922.0
2019-09-10 13:30:00,29.34,29.38,29.3,29.32,203942.0,24.7983,24.8321,24.7645,24.7814,203942.0
2019-09-10 14:00:00,29.32,29.33,29.2,29.24,286075.0,24.7814,24.7899,24.68,24.7138,286075.0
2019-09-10 14:30:00,29.23,29.34,29.22,29.34,217883.0,24.7053,24.7983,24.6969,24.7983,217883.0
2019-09-10 15:00:00,29.34,29.37,29.28,29.3,275251.0,24.7983,24.8237,24.7476,24.7645,275251.0
2019-09-10 15:30:00,29.3,29.31,29.12,29.18,1598192.0,24.7645,24.773,24.6124,24.6631,1598192.0
2019-09-11 09:30:00,29.4,29.45,28.95,29.29,354530.0,24.849,24.8913,24.4687,24.7561,354530.0
2019-09-11 10:00:00,29.3,29.44,29.3,29.37,182154.0,24.7645,24.8828,24.7645,24.8237,182154.0
2019-09-11 10:30:00,29.36,29.57,29.35,29.54,307347.0,24.8152,24.9927,24.8068,24.9674,307347.0
2019-09-11 11:00:00,29.54,29.56,29.39,29.44,454585.0,24.9674,24.9843,24.8406,24.8828,454585.0
2019-09-11 11:30:00,29.44,29.54,29.38,29.47,262773.0,24.8828,24.9674,24.8321,24.9082,262773.0
2019-09-11 12:00:00,29.46,29.51,29.36,29.42,227792.0,24.8997,24.942,24.8152,24.8659,227792.0
2019-09-11 12:30:00,29.41,29.62,29.39,29.57,352482.0,24.8575,25.035,24.8406,24.9927,352482.0
2019-09-11 13:00:00,29.57,29.77,29.57,29.71,372845.0,24.9927,25.1618,24.9927,25.111,372845.0
2019-09-11 13:30:00,29.71,29.81,29.7,29.78,294558.0,25.111,25.1956,25.1026,25.1702,294558.0
2019-09-11 14:00:00,29.78,29.88,29.77,29.83,362972.0,25.1702,25.2547,25.1618,25.2125,362972.0
2019-09-11 14:30:00,29.84,29.92,29.82,29.85,236766.0,25.2209,25.2885,25.204,25.2294,236766.0
2019-09-11 15:00:00,29.86,29.88,29.77,29.8,354272.0,25.2378,25.2547,25.1618,25.1871,354272.0
2019-09-11 15:30:00,29.8,29.98,29.8,29.98,1006945.0,25.1871,25.3393,25.1871,25.3393,1006945.0
2019-09-12 09:30:00,30.02,30.02,29.76,29.89,906878.0,25.3731,25.3731,25.1533,25.2632,906878.0
2019-09-12 10:00:00,29.89,30.19,29.84,29.96,339753.0,25.2632,25.5167,25.2209,25.3223,339753.0
2019-09-12 10:30:00,29.96,29.99,29.7,29.81,995578.0,25.3223,25.3477,25.1026,25.1956,995578.0
2019-09-12 11:00:00,29.8,29.86,29.7,29.82,305206.0,25.1871,25.2378,25.1026,25.204,305206.0
2019-09-12 11:30:00,29.83,29.93,29.81,29.89,377066.0,25.2125,25.297,25.1956,25.2632,377066.0
2019-09-12 12:00:00,29.89,29.95,29.87,29.89,299246.0,25.2632,25.3139,25.2463,25.2632,299246.0
2019-09-12 12:30:00,29.9,30.06,29.88,30.05,375780.0,25.2716,25.4069,25.2547,25.3984,375780.0
2019-09-12 13:00:00,30.05,30.16,30.04,30.08,295725.0,25.3984,25.4914,25.39,25.4238,295725.0
2019-09-12 13:30:00,30.08,30.19,30.06,30.19,392406.0,25.4238,25.5167,25.4069,25.5167,392406.0
2019-09-12 14:00:00,30.18,30.23,30.15,30.21,482836.0,25.5083,25.5506,25.4829,25.5336,482836.0
2019-09-12 14:30:00,30.23,30.44,30.21,30.33,504363.0,25.5506,25.728,25.5336,25.6351,504363.0
2019-09-12 15:00:00,30.33,30.33,30.22,30.25,347373.0,25.6351,25.6351,25.5421,25.5675,347373.0
2019-09-12 15:30:00,30.26,30.29,30.15,30.26,1572564.0,25.5759,25.6013,25.4829,25.5759,1572564.0
2019-09-13 09:30:00,30.29,30.53,30.21,30.33,387238.0,25.6013,25.8041,25.5336,25.6351,387238.0
2019-09-13 10:00:00,30.32,30.36,30.2,30.3,294252.0,25.6266,25.6604,25.5252,25.6097,294252.0
2019-09-13 10:30:00,30.3,30.33,30.24,30.24,185736.0,25.6097,25.6351,25.559,25.559,185736.0
2019-09-13 11:00:00,30.25,30.25,30.15,30.17,218363.0,25.5675,25.5675,25.4829,25.4998,218363.0
2019-09-13 11:30:00,30.18,30.21,30.12,30.17,221607.0,25.5083,25.5336,25.4576,25.4998,221607.0
2019-09-13 12:00:00,30.17,30.27,30.14,30.21,257494.0,25.4998,25.5844,25.4745,25.5336,257494.0
2019-09-13 12:30:00,30.21,30.31,30.21,30.3,156346.0,25.5336,25.6182,25.5336,25.6097,156346.0
2019-09-13 13:00:00,30.3,30.33,30.24,30.26,190435.0,25.6097,25.6351,25.559,25.5759,190435.0
2019-09-13 13:30:00,30.27,30.29,30.21,30.21,120234.0,25.5844,25.6013,25.5336,25.5336,120234.0
2019-09-13 14:00:00,30.21,30.26,30.2,30.25,151975.0,25.5336,25.5759,25.5252,25.5675,151975.0
2019-09-13 14:30:00,30.25,30.32,30.25,30.28,201876.0,25.5675,25.6266,25.5675,25.5928,201876.0
2019-09-13 15:00:00,30.28,30.3,30.24,30.29,237190.0,25.5928,25.6097,25.559,25.6013,237190.0
2019-09-13 15:30:00,30.29,30.3,30.15,30.16,667103.0,25.6013,25.6097,25.4829,25.4914,667103.0
2019-09-16 09:30:00,30.0,30.25,29.9,30.12,205930.0,25.3562,25.5675,25.2716,25.4576,205930.0
2019-09-16 10:00:00,30.12,30.18,30.08,30.1,254049.0,25.4576,25.5083,25.4238,25.4407,254049.0
2019-09-16 10:30:00,30.1,30.15,30.06,30.13,200054.0,25.4407,25.4829,25.4069,25.466,200054.0
2019-09-16 11:00:00,30.14,30.2,30.09,30.14,158940.0,25.4745,25.5252,25.4322,25.4745,158940.0
2019-09-16 11:30:00,30.15,30.16,30.05,30.1,155339.0,25.4829,25.4914,25.3984,25.4407,155339.0
2019-09-16 12:00:00,30.09,30.16,30.09,30.16,103214.0,25.4322,25.4914,25.4322,25.4914,103214.0
2019-09-16 12:30:00,30.16,30.18,30.11,30.17,101451.0,25.4914,25.5083,25.4491,25.4998,101451.0
2019-09-16 13:00:00,30.17,30.19,30.14,30.17,80630.0,25.4998,25.5167,25.4745,25.4998,80630.0
2019-09-16 13:30:00,30.18,30.24,30.17,30.21,101593.0,25.5083,25.559,25.4998,25.5336,101593.0
2019-09-16 14:00:00,30.22,30.25,30.18,30.2,96127.0,25.5421,25.5675,25.5083,25.5252,96127.0
2019-09-16 14:30:00,30.2,30.21,30.13,30.15,108477.0,25.5252,25.5336,25.466,25.4829,108477.0
2019-09-16 15:00:00,30.15,30.17,30.09,30.1,129030.0,25.4829,25.4998,25.4322,25.4407,129030.0
2019-09-16 15:30:00,30.1,30.14,30.02,30.04,423726.0,25.4407,25.4745,25.3731,25.39,423726.0
2019-09-17 09:30:00,27.86,28.02,27.42,27.61,7180343.0,23.5474,23.6827,23.1755,23.3361,7180343.0
2019-09-17 10:00:00,27.62,28.24,27.51,28.06,3540875.0,23.3446,23.8686,23.2516,23.7165,3540875.0
2019-09-17 10:30:00,28.05,28.23,27.78,27.8,2324067.0,23.708,23.8601,23.4798,23.4967,2324067.0
2019-09-17 11:00:00,27.8,27.94,27.57,27.6,2589209.0,23.4967,23.615,23.3023,23.3277,2589209.0
2019-09-17 11:30:00,27.59,27.69,27.52,27.59,963200.0,23.3192,23.4037,23.26,23.3192,963200.0
2019-09-17 12:00:00,27.6,27.74,27.55,27.7,653001.0,23.3277,23.446,23.2854,23.4122,653001.0
2019-09-17 12:30:00,27.7,27.71,27.62,27.7,565589.0,23.4122,23.4206,23.3446,23.4122,565589.0
2019-09-17 13:00:00,27.69,27.95,27.68,27.86,919302.0,23.4037,23.6235,23.3953,23.5474,919302.0
2019-09-17 13:30:00,27.86,27.91,27.73,27.81,480125.0,23.5474,23.5897,23.4375,23.5052,480125.0
2019-09-17 14:00:00,27.81,27.86,27.71,27.77,1034224.0,23.5052,23.5474,23.4206,23.4713,1034224.0
2019-09-17 14:30:00,27.76,27.87,27.76,27.85,578229.0,23.4629,23.5559,23.4629,23.539,578229.0
2019-09-17 15:00:00,27.85,28.11,27.84,28.05,1550618.0,23.539,23.7587,23.5305,23.708,1550618.0
2019-09-17 15:30:00,28.05,28.29,28.0,28.24,2780453.0,23.708,23.9109,23.6657,23.8686,2780453.0
2019-09-18 09:30:00,28.23,28.24,27.88,27.92,674518.0,23.8601,23.8686,23.5643,23.5981,674518.0
2019-09-18 10:00:00,27.92,27.99,27.81,27.99,737003.0,23.5981,23.6573,23.5052,23.6573,737003.0
2019-09-18 10:30:00,27.99,28.23,27.97,28.12,1062012.0,23.6573,23.8601,23.6404,23.7672,1062012.0
2019-09-18 11:00:00,28.12,28.13,27.94,27.95,403176.0,23.7672,23.7756,23.615,23.6235,403176.0
2019-09-18 11:30:00,27.95,28.03,27.9,28.01,254854.0,23.6235,23.6911,23.5812,23.6742,254854.0
2019-09-18 12:00:00,28.01,28.02,27.91,27.92,163880.0,23.6742,23.6827,23.5897,23.5981,163880.0
2019-09-18 12:30:00,27.91,27.98,27.9,27.95,311616.0,23.5897,23.6488,23.5812,23.6235,311616.0
2019-09-18 13:00:00,27.94,27.95,27.83,27.85,387150.0,23.615,23.6235,23.5221,23.539,387150.0
2019-09-18 13:30:00,27.84,27.91,27.84,27.88,407662.0,23.5305,23.5897,23.5305,23.5643,407662.0
2019-09-18 14:00:00,27.89,27.95,27.67,27.73,641572.0,23.5728,23.6235,23.3868,23.4375,641572.0
2019-09-18 14:30:00,27.74,27.74,27.6,27.65,648288.0,23.446,23.446,23.3277,23.3699,648288.0
2019-09-18 15:00:00,27.65,27.8,27.64,27.75,520089.0,23.3699,23.4967,23.3615,23.4544,520089.0
2019-09-18 15:30:00,27.75,27.93,27.75,27.9,1066461.0,23.4544,23.6066,23.4544,23.5812,1066461.0
2019-09-19 09:30:00,27.94,27.96,27.74,27.86,475847.0,23.615,23.6319,23.446,23.5474,475847.0
2019-09-19 10:00:00,27.87,27.96,27.78,27.85,448412.0,23.5559,23.6319,23.4798,23.539,448412.0
2019-09-19 10:30:00,27.85,27.95,27.83,27.84,199487.0,23.539,23.6235,23.5221,23.5305,199487.0
2019-09-19 11:00:00,27.85,27.95,27.84,27.91,229236.0,23.539,23.6235,23.5305,23.5897,229236.0
2019-09-19 11:30:00,27.9,27.95,27.82,27.89,314738.0,23.5812,23.6235,23.5136,23.5728,314738.0
2019-09-19 12:00:00,27.9,27.93,27.82,27.84,194780.0,23.5812,23.6066,23.5136,23.5305,194780.0
2019-09-19 12:30:00,27.84,27.94,27.83,27.89,168781.0,23.5305,23.615,23.5221,23.5728,168781.0
2019-09-19 13:00:00,27.89,27.93,27.84,27.84,200239.0,23.5728,23.6066,23.5305,23.5305,200239.0
2019-09-19 13:30:00,27.84,27.85,27.75,27.76,273233.0,23.5305,23.539,23.4544,23.4629,273233.0
2019-09-19 14:00:00,27.76,27.84,27.74,27.84,255300.0,23.4629,23.5305,23.446,23.5305,255300.0
2019-09-19 14:30:00,27.84,27.87,27.74,27.78,346189.0,23.5305,23.5559,23.446,23.4798,346189.0
2019-09-19 15:00:00,27.78,27.79,27.69,27.76,274715.0,23.4798,23.4883,23.4037,23.4629,274715.0
2019-09-19 15:30:00,27.75,27.76,27.59,27.6,750652.0,23.4544,23.4629,23.3192,23.3277,750652.0
2019-09-20 09:30:00,27.68,27.86,27.68,27.69,976330.0,23.3953,23.5474,23.3953,23.4037,976330.0
2019-09-20 10:00:00,27.7,27.88,27.69,27.87,184556.0,23.4122,23.5643,23.4037,23.5559,184556.0
2019-09-20 10:30:00,27.86,27.95,27.86,27.93,225539.0,23.5474,23.6235,23.5474,23.6066,225539.0
2019-09-20 11:00:00,27.94,28.05,27.91,28.01,246456.0,23.615,23.708,23.5897,23.6742,246456.0
2019-09-20 11:30:00,28.01,28.07,28.0,28.05,166904.0,23.6742,23.7249,23.6657,23.708,166904.0
2019-09-20 12:00:00,28.05,28.14,28.05,28.09,257770.0,23.708,23.7841,23.708,23.7418,257770.0
2019-09-20 12:30:00,28.1,28.1,28.02,28.03,124370.0,23.7503,23.7503,23.6827,23.6911,124370.0
2019-09-20 13:00:00,28.03,28.05,27.72,27.84,434592.0,23.6911,23.708,23.4291,23.5305,434592.0
2019-09-20 13:30:00,27.84,27.9,27.78,27.82,426445.0,23.5305,23.5812,23.4798,23.5136,426445.0
2019-09-20 14:00:00,27.82,27.95,27.8,27.93,257642.0,23.5136,23.6235,23.4967,23.6066,257642.0
2019-09-20 14:30:00,27.93,27.96,27.85,27.87,115912.0,23.6066,23.6319,23.539,23.5559,115912.0
2019-09-20 15:00:00,27.87,27.9,27.8,27.8,188411.0,23.5559,23.5812,23.4967,23.4967,188411.0
2019-09-20 15:30:00,27.81,27.89,27.75,27.75,1226266.0,23.5052,23.5728,23.4544,23.4544,1226266.0
2019-09-23 09:30:00,27.65,27.72,27.58,27.62,280427.0,23.3699,23.4291,23.3108,23.3446,280427.0
2019-09-23 10:00:00,27.62,27.62,27.5,27.57,187637.0,23.3446,23.3446,23.2431,23.3023,187637.0
2019-09-23 10:30:00,27.58,27.72,27.56,27.68,246941.0,23.3108,23.4291,23.2939,23.3953,246941.0
2019-09-23 11:00:00,27.68,27.77,27.65,27.75,207796.0,23.3953,23.4713,23.3699,23.4544,207796.0
2019-09-23 11:30:00,27.75,27.79,27.7,27.73,124064.0,23.4544,23.4883,23.4122,23.4375,124064.0
2019-09-23 12:00:00,27.73,27.78,27.7,27.77,236842.0,23.4375,23.4798,23.4122,23.4713,236842.0
2019-09-23 12:30:00,27.77,27.77,27.7,27.72,173206.0,23.4713,23.4713,23.4122,23.4291,173206.0
2019-09-23 13:00:00,27.73,27.75,27.69,27.71,171878.0,23.4375,23.4544,23.4037,23.4206,171878.0
2019-09-23 13:30:00,27.71,27.73,27.67,27.72,256272.0,23.4206,23.4375,23.3868,23.4291,256272.0
2019-09-23 14:00:00,27.72,27.74,27.69,27.73,221363.0,23.4291,23.446,23.4037,23.4375,221363.0
2019-09-23 14:30:00,27.73,27.73,27.69,27.7,178946.0,23.4375,23.4375,23.4037,23.4122,178946.0
2019-09-23 15:00:00,27.7,27.71,27.66,27.7,297824.0,23.4122,23.4206,23.3784,23.4122,297824.0
2019-09-23 15:30:00,27.7,27.7,27.62,27.66,596063.0,23.4122,23.4122,23.3446,23.3784,596063.0
2019-09-24 09:30:00,27.77,27.84,27.71,27.82,245744.0,23.4713,23.5305,23.4206,23.5136,245744.0
2019-09-24 10:00:00,27.82,27.83,27.63,27.74,256005.0,23.5136,23.5221,23.353,23.446,256005.0
2019-09-24 10:30:00,27.75,27.82,27.73,27.79,225198.0,23.4544,23.5136,23.4375,23.4883,225198.0
2019-09-24 11:00:00,27.79,27.79,27.73,27.76,223572.0,23.4883,23.4883,23.4375,23.4629,223572.0
2019-09-24 11:30:00,27.77,27.78,27.65,27.68,189122.0,23.4713,23.4798,23.3699,23.3953,189122.0
2019-09-24 12:00:00,27.67,27.73,27.54,27.62,175252.0,23.3868,23.4375,23.277,23.3446,175252.0
2019-09-24 12:30:00,27.63,27.63,27.47,27.51,212222.0,23.353,23.353,23.2178,23.2516,212222.0
2019-09-24 13:00:00,27.5,27.54,27.41,27.43,153921.0,23.2431,23.277,23.1671,23.184,153921.0
2019-09-24 13:30:00,27.44,27.56,27.44,27.51,220637.0,23.1924,23.2939,23.1924,23.2516,220637.0
2019-09-24 14:00:00,27.51,27.83,27.44,27.75,743139.0,23.2516,23.5221,23.1924,23.4544,743139.0
2019-09-24 14:30:00,27.76,27.76,27.58,27.66,619530.0,23.4629,23.4629,23.3108,23.3784,619530.0
2019-09-24 15:00:00,27.66,27.73,27.59,27.6,253896.0,23.3784,23.4375,23.3192,23.3277,253896.0
2019-09-24 15:30:00,27.6,27.73,27.56,27.66,747656.0,23.3277,23.4375,23.2939,23.3784,747656.0
2019-09-25 09:30:00,27.65,27.82,27.6,27.64,266641.0,23.3699,23.5136,23.3277,23.3615,266641.0
2019-09-25 10:00:00,27.65,27.75,27.54,27.74,236741.0,23.3699,23.4544,23.277,23.446,236741.0
2019-09-25 10:30:00,27.73,28.03,27.71,28.02,640316.0,23.4375,23.6911,23.4206,23.6827,640316.0
2019-09-25 11:00:00,28.03,28.18,28.02,28.1,281985.0,23.6911,23.8179,23.6827,23.7503,281985.0
2019-09-25 11:30:00,28.1,28.13,28.04,28.1,142699.0,23.7503,23.7756,23.6996,23.7503,142699.0
2019-09-25 12:00:00,28.1,28.19,28.09,28.09,148530.0,23.7503,23.8263,23.7418,23.7418,148530.0
2019-09-25 12:30:00,28.09,28.12,28.02,28.07,289209.0,23.7418,23.7672,23.6827,23.7249,289209.0
2019-09-25 13:00:00,28.07,28.14,28.05,28.13,100813.0,23.7249,23.7841,23.708,23.7756,100813.0
2019-09-25 13:30:00,28.13,28.25,28.12,28.25,172585.0,23.7756,23.877,23.7672,23.877,172585.0
2019-09-25 14:00:00,28.25,28.32,28.24,28.31,182641.0,23.877,23.9362,23.8686,23.9278,182641.0
2019-09-25 14:30:00,28.3,28.31,28.25,28.27,150167.0,23.9193,23.9278,23.877,23.894,150167.0
2019-09-25 15:00:00,28.26,28.29,28.24,28.24,203240.0,23.8855,23.9109,23.8686,23.8686,203240.0
2019-09-25 15:30:00,28.25,28.36,28.23,28.26,551705.0,23.877,23.97,23.8601,23.8855,551705.0
2019-09-26 09:30:00,28.25,28.3,27.99,28.11,189950.0,23.877,23.9193,23.6573,23.7587,189950.0
2019-09-26 10:00:00,28.12,28.21,28.02,28.05,191777.0,23.7672,23.8432,23.6827,23.708,191777.0
2019-09-26 10:30:00,28.05,28.14,28.02,28.07,148424.0,23.708,23.7841,23.6827,23.7249,148424.0
2019-09-26 11:00:00,28.08,28.09,27.91,27.95,200560.0,23.7334,23.7418,23.5897,23.6235,200560.0
2019-09-26 11:30:00,27.96,28.02,27.94,27.99,193181.0,23.6319,23.6827,23.615,23.6573,193181.0
2019-09-26 12:00:00,27.99,28.11,27.95,28.09,155643.0,23.6573,23.7587,23.6235,23.7418,155643.0
2019-09-26 12:30:00,28.1,28.19,28.09,28.12,103868.0,23.7503,23.8263,23.7418,23.7672,103868.0
2019-09-26 13:00:00,28.12,28.14,28.06,28.1,71770.0,23.7672,23.7841,23.7165,23.7503,71770.0
2019-09-26 13:30:00,28.1,28.2,28.09,28.2,92718.0,23.7503,23.8348,23.7418,23.8348,92718.0
2019-09-26 14:00:00,28.2,28.29,28.19,28.23,121168.0,23.8348,23.9109,23.8263,23.8601,121168.0
2019-09-26 14:30:00,28.24,28.25,28.2,28.21,115591.0,23.8686,23.877,23.8348,23.8432,115591.0
2019-09-26 15:00:00,28.21,28.32,28.21,28.29,179461.0,23.8432,23.9362,23.8432,23.9109,179461.0
2019-09-26 15:30:00,28.3,28.34,28.22,28.25,389379.0,23.9193,23.9531,23.8517,23.877,389379.0
2019-09-27 09:30:00,28.38,28.6,28.25,28.34,330498.0,23.9869,24.1729,23.877,23.9531,330498.0
2019-09-27 10:00:00,28.35,28.41,28.22,28.4,90282.0,23.9616,24.0123,23.8517,24.0038,90282.0
2019-09-27 10:30:00,28.4,28.63,28.4,28.63,167077.0,24.0038,24.1982,24.0038,24.1982,167077.0
2019-09-27 11:00:00,28.63,28.71,28.61,28.65,453538.0,24.1982,24.2658,24.1813,24.2151,453538.0
2019-09-27 11:30:00,28.64,28.64,28.3,28.45,214629.0,24.2067,24.2067,23.9193,24.0461,214629.0
2019-09-27 12:00:00,28.44,28.49,28.35,28.42,129890.0,24.0376,24.0799,23.9616,24.0207,129890.0
2019-09-27 12:30:00,28.41,28.43,28.23,28.25,95740.0,24.0123,24.0292,23.8601,23.877,95740.0
2019-09-27 13:00:00,28.24,28.36,28.23,28.33,121968.0,23.8686,23.97,23.8601,23.9447,121968.0
2019-09-27 13:30:00,28.32,28.36,28.24,28.36,184183.0,23.9362,23.97,23.8686,23.97,184183.0
2019-09-27 14:00:00,28.36,28.36,28.2,28.23,165394.0,23.97,23.97,23.8348,23.8601,165394.0
2019-09-27 14:30:00,28.23,28.26,28.15,28.18,195835.0,23.8601,23.8855,23.7925,23.8179,195835.0
2019-09-27 15:00:00,28.19,28.3,28.19,28.25,229366.0,23.8263,23.9193,23.8263,23.877,229366.0
2019-09-27 15:30:00,28.25,28.4,28.24,28.39,373962.0,23.877,24.0038,23.8686,23.9954,373962.0
2019-09-30 09:30:00,28.62,28.7,28.36,28.41,322048.0,24.1898,24.2574,23.97,24.0123,322048.0
2019-09-30 10:00:00,28.41,28.5,28.33,28.45,220064.0,24.0123,24.0883,23.9447,24.0461,220064.0
2019-09-30 10:30:00,28.45,28.58,28.43,28.55,180633.0,24.0461,24.156,24.0292,24.1306,180633.0
2019-09-30 11:00:00,28.56,28.64,28.47,28.63,305750.0,24.1391,24.2067,24.063,24.1982,305750.0
2019-09-30 11:30:00,28.63,28.63,28.49,28.51,180332.0,24.1982,24.1982,24.0799,24.0968,180332.0
2019-09-30 12:00:00,28.52,28.65,28.51,28.61,153114.0,24.1053,24.2151,24.0968,24.1813,153114.0
2019-09-30 12:30:00,28.61,28.64,28.58,28.61,134357.0,24.1813,24.2067,24.156,24.1813,134357.0
2019-09-30 13:00:00,28.6,28.64,28.56,28.58,180275.0,24.1729,24.2067,24.1391,24.156,180275.0
2019-09-30 13:30:00,28.57,28.69,28.56,28.62,236215.0,24.1475,24.2489,24.1391,24.1898,236215.0
2019-09-30 14:00:00,28.62,28.65,28.6,28.6,116819.0,24.1898,24.2151,24.1729,24.1729,116819.0
2019-09-30 14:30:00,28.6,28.64,28.58,28.62,132436.0,24.1729,24.2067,24.156,24.1898,132436.0
2019-09-30 15:00:00,28.62,28.69,28.59,28.68,191095.0,24.1898,24.2489,24.1644,24.2405,191095.0
2019-09-30 15:30:00,28.68,28.69,28.52,28.52,822322.0,24.2405,24.2489,24.1053,24.1053,822322.0
2019-10-01 09:30:00,28.7,28.96,28.64,28.85,301120.0,24.2574,24.4771,24.2067,24.3842,301120.0
2019-10-01 10:00:00,28.86,28.86,28.36,28.5,426461.0,24.3926,24.3926,23.97,24.0883,426461.0
2019-10-01 10:30:00,28.52,28.53,28.27,28.29,210298.0,24.1053,24.1137,23.894,23.9109,210298.0
2019-10-01 11:00:00,28.29,28.29,27.96,28.11,805990.0,23.9109,23.9109,23.6319,23.7587,805990.0
2019-10-01 11:30:00,28.11,28.13,28.01,28.04,239145.0,23.7587,23.7756,23.6742,23.6996,239145.0
2019-10-01 12:00:00,28.03,28.04,27.88,27.93,263679.0,23.6911,23.6996,23.5643,23.6066,263679.0
2019-10-01 12:30:00,27.94,28.02,27.84,27.84,200288.0,23.615,23.6827,23.5305,23.5305,200288.0
2019-10-01 13:00:00,27.84,27.9,27.71,27.72,248346.0,23.5305,23.5812,23.4206,23.4291,248346.0
2019-10-01 13:30:00,27.72,27.73,27.64,27.65,177779.0,23.4291,23.4375,23.3615,23.3699,177779.0
2019-10-01 14:00:00,27.64,27.75,27.62,27.71,424731.0,23.3615,23.4544,23.3446,23.4206,424731.0
2019-10-01 14:30:00,27.71,27.88,27.7,27.82,207113.0,23.4206,23.5643,23.4122,23.5136,207113.0
2019-10-01 15:00:00,27.82,27.91,27.79,27.89,196352.0,23.5136,23.5897,23.4883,23.5728,196352.0
2019-10-01 15:30:00,27.89,27.9,27.71,27.79,719339.0,23.5728,23.5812,23.4206,23.4883,719339.0
2019-10-02 09:30:00,27.54,27.62,27.27,27.36,435037.0,23.277,23.3446,23.0487,23.1248,435037.0
2019-10-02 10:00:00,27.36,27.62,27.28,27.52,267916.0,23.1248,23.3446,23.0572,23.26,267916.0
2019-10-02 10:30:00,27.52,27.53,27.31,27.4,190759.0,23.26,23.2685,23.0826,23.1586,190759.0
2019-10-02 11:00:00,27.4,27.48,27.28,27.32,363991.0,23.1586,23.2262,23.0572,23.091,363991.0
2019-10-02 11:30:00,27.33,27.41,27.24,27.34,327540.0,23.0995,23.1671,23.0234,23.1079,327540.0
2019-10-02 12:00:00,27.33,27.33,27.24,27.32,237967.0,23.0995,23.0995,23.0234,23.091,237967.0
2019-10-02 12:30:00,27.31,27.33,27.23,27.33,403119.0,23.0826,23.0995,23.0149,23.0995,403119.0
2019-10-02 13:00:00,27.32,27.46,27.28,27.44,125202.0,23.091,23.2093,23.0572,23.1924,125202.0
2019-10-02 13:30:00,27.44,27.45,27.34,27.36,106389.0,23.1924,23.2009,23.1079,23.1248,106389.0
2019-10-02 14:00:00,27.36,27.42,27.32,27.38,126999.0,23.1248,23.1755,23.091,23.1417,126999.0
2019-10-02 14:30:00,27.38,27.46,27.35,27.41,155239.0,23.1417,23.2093,23.1164,23.1671,155239.0
2019-10-02 15:00:00,27.42,27.48,27.38,27.44,165649.0,23.1755,23.2262,23.1417,23.1924,165649.0
2019-10-02 15:30:00,27.44,27.48,27.29,27.33,513452.0,23.1924,23.2262,23.0657,23.0995,513452.0
2019-10-03 09:30:00,27.22,27.35,27.11,27.27,341598.0,23.0065,23.1164,22.9135,23.0487,341598.0
2019-10-03 10:00:00,27.27,27.27,26.74,27.09,737658.0,23.0487,23.0487,22.6008,22.8966,737658.0
2019-10-03 10:30:00,27.08,27.18,26.96,27.14,154155.0,22.8882,22.9727,22.7867,22.9389,154155.0
2019-10-03 11:00:00,27.14,27.39,27.11,27.31,192562.0,22.9389,23.1502,22.9135,23.0826,192562.0
2019-10-03 11:30:00,27.31,27.39,27.26,27.32,186210.0,23.0826,23.1502,23.0403,23.091,186210.0
2019-10-03 12:00:00,27.32,27.46,27.32,27.42,163487.0,23.091,23.2093,23.091,23.1755,163487.0
2019-10-03 12:30:00,27.42,27.48,27.37,27.46,150996.0,23.1755,23.2262,23.1333,23.2093,150996.0
2019-10-03 13:00:00,27.47,27.51,27.44,27.47,100469.0,23.2178,23.2516,23.1924,23.2178,100469.0
2019-10-03 13:30:00,27.48,27.55,27.45,27.5,125388.0,23.2262,23.2854,23.2009,23.2431,125388.0
2019-10-03 14:00:00,27.5,27.54,27.44,27.52,113997.0,23.2431,23.277,23.1924,23.26,113997.0
2019-10-03 14:30:00,27.52,27.54,27.48,27.49,103060.0,23.26,23.277,23.2262,23.2347,103060.0
2019-10-03 15:00:00,27.5,27.51,27.42,27.46,182325.0,23.2431,23.2516,23.1755,23.2093,182325.0
2019-10-03 15:30:00,27.47,27.61,27.41,27.61,502118.0,23.2178,23.3361,23.1671,23.3361,502118.0
2019-10-04 09:30:00,27.65,27.81,27.64,27.79,167497.0,23.3699,23.5052,23.3615,23.4883,167497.0
2019-10-04 10:00:00,27.8,27.84,27.55,27.55,212254.0,23.4967,23.5305,23.2854,23.2854,212254.0
2019-10-04 10:30:00,27.56,27.7,27.51,27.63,179914.0,23.2939,23.4122,23.2516,23.353,179914.0
2019-10-04 11:00:00,27.63,27.78,27.59,27.78,109266.0,23.353,23.4798,23.3192,23.4798,109266.0
2019-10-04 11:30:00,27.78,27.84,27.77,27.83,118144.0,23.4798,23.5305,23.4713,23.5221,118144.0
2019-10-04 12:00:00,27.83,27.87,27.8,27.85,95052.0,23.5221,23.5559,23.4967,23.539,95052.0
2019-10-04 12:30:00,27.85,27.91,27.79,27.8,251458.0,23.539,23.5897,23.4883,23.4967,251458.0
2019-10-04 13:00:00,27.8,27.88,27.78,27.87,125188.0,23.4967,23.5643,23.4798,23.5559,125188.0
2019-10-04 13:30:00,27.88,27.96,27.85,27.89,205364.0,23.5643,23.6319,23.539,23.5728,205364.0
2019-10-04 14:00:00,27.89,28.01,27.88,27.95,199856.0,23.5728,23.6742,23.5643,23.6235,199856.0
2019-10-04 14:30:00,27.95,27.97,27.92,27.93,107531.0,23.6235,23.6404,23.5981,23.6066,107531.0
2019-10-04 15:00:00,27.93,28.01,27.92,27.98,181378.0,23.6066,23.6742,23.5981,23.6488,181378.0
2019-10-04 15:30:00,27.99,28.06,27.97,28.01,584488.0,23.6573,23.7165,23.6404,23.6742,584488.0
2019-10-07 09:30:00,27.89,27.99,27.79,27.96,170944.0,23.5728,23.6573,23.4883,23.6319,170944.0
2019-10-07 10:00:00,27.97,28.02,27.94,27.96,153744.0,23.6404,23.6827,23.615,23.6319,153744.0
2019-10-07 10:30:00,27.97,28.07,27.93,28.07,156444.0,23.6404,23.7249,23.6066,23.7249,156444.0
2019-10-07 11:00:00,28.07,28.15,28.06,28.11,146305.0,23.7249,23.7925,23.7165,23.7587,146305.0
2019-10-07 11:30:00,28.11,28.16,28.09,28.13,175004.0,23.7587,23.801,23.7418,23.7756,175004.0
2019-10-07 12:00:00,28.12,28.13,28.08,28.09,123573.0,23.7672,23.7756,23.7334,23.7418,123573.0
2019-10-07 12:30:00,28.09,28.12,28.05,28.07,51886.0,23.7418,23.7672,23.708,23.7249,51886.0
2019-10-07 13:00:00,28.07,28.1,28.02,28.05,147937.0,23.7249,23.7503,23.6827,23.708,147937.0
2019-10-07 13:30:00,28.06,28.22,28.05,28.19,164815.0,23.7165,23.8517,23.708,23.8263,164815.0
2019-10-07 14:00:00,28.19,28.2,28.06,28.11,101862.0,23.8263,23.8348,23.7165,23.7587,101862.0
2019-10-07 14:30:00,28.1,28.11,27.93,27.96,371879.0,23.7503,23.7587,23.6066,23.6319,371879.0
2019-10-07 15:00:00,27.96,28.02,27.92,28.01,193857.0,23.6319,23.6827,23.5981,23.6742,193857.0
2019-10-07 15:30:00,28.01,28.02,27.91,27.92,411492.0,23.6742,23.6827,23.5897,23.5981,411492.0
2019-10-08 09:30:00,27.59,27.65,27.23,27.24,462653.0,23.3192,23.3699,23.0149,23.0234,462653.0
2019-10-08 10:00:00,27.24,27.33,27.12,27.24,417455.0,23.0234,23.0995,22.922,23.0234,417455.0
2019-10-08 10:30:00,27.24,27.52,27.15,27.52,719493.0,23.0234,23.26,22.9473,23.26,719493.0
2019-10-08 11:00:00,27.51,27.59,27.34,27.34,641299.0,23.2516,23.3192,23.1079,23.1079,641299.0
2019-10-08 11:30:00,27.35,27.4,27.21,27.37,233558.0,23.1164,23.1586,22.998,23.1333,233558.0
2019-10-08 12:00:00,27.37,27.62,27.3,27.59,415601.0,23.1333,23.3446,23.0741,23.3192,415601.0
2019-10-08 12:30:00,27.59,27.68,27.49,27.52,173645.0,23.3192,23.3953,23.2347,23.26,173645.0
2019-10-08 13:00:00,27.51,27.56,27.45,27.55,140415.0,23.2516,23.2939,23.2009,23.2854,140415.0
2019-10-08 13:30:00,27.54,27.59,27.48,27.5,159820.0,23.277,23.3192,23.2262,23.2431,159820.0
2019-10-08 14:00:00,27.5,27.52,27.43,27.52,170995.0,23.2431,23.26,23.184,23.26,170995.0
2019-10-08 14:30:00,27.52,27.71,27.48,27.52,298383.0,23.26,23.4206,23.2262,23.26,298383.0
2019-10-08 15:00:00,27.53,27.6,27.42,27.48,223116.0,23.2685,23.3277,23.1755,23.2262,223116.0
2019-10-08 15:30:00,27.47,27.53,27.27,27.28,629073.0,23.2178,23.2685,23.0487,23.0572,629073.0
2019-10-09 09:30:00,27.54,27.75,27.49,27.66,307019.0,23.277,23.4544,23.2347,23.3784,307019.0
2019-10-09 10:00:00,27.66,27.71,27.61,27.66,176309.0,23.3784,23.4206,23.3361,23.3784,176309.0
2019-10-09 10:30:00,27.65,27.68,27.55,27.6,188233.0,23.3699,23.3953,23.2854,23.3277,188233.0
2019-10-09 11:00:00,27.6,27.63,27.5,27.6,168466.0,23.3277,23.353,23.2431,23.3277,168466.0
2019-10-09 11:30:00,27.61,27.77,27.61,27.7,106607.0,23.3361,23.4713,23.3361,23.4122,106607.0
2019-10-09 12:00:00,27.7,27.81,27.69,27.74,771953.0,23.4122,23.5052,23.4037,23.446,771953.0
2019-10-09 12:30:00,27.75,27.87,27.74,27.86,115817.0,23.4544,23.5559,23.446,23.5474,115817.0
2019-10-09 13:00:00,27.86,27.93,27.79,27.82,172301.0,23.5474,23.6066,23.4883,23.5136,172301.0
2019-10-09 13:30:00,27.83,27.89,27.8,27.84,119718.0,23.5221,23.5728,23.4967,23.5305,119718.0
2019-10-09 14:00:00,27.84,27.92,27.82,27.89,194229.0,23.5305,23.5981,23.5136,23.5728,194229.0
2019-10-09 14:30:00,27.89,27.96,27.88,27.93,195121.0,23.5728,23.6319,23.5643,23.6066,195121.0
2019-10-09 15:00:00,27.93,27.98,27.92,27.97,263256.0,23.6066,23.6488,23.5981,23.6404,263256.0
2019-10-09 15:30:00,27.97,28.0,27.8,27.82,688705.0,23.6404,23.6657,23.4967,23.5136,688705.0
2019-10-10 09:30:00,27.85,28.34,27.8,28.3,330783.0,23.539,23.9531,23.4967,23.9193,330783.0
2019-10-10 10:00:00,28.3,28.45,28.21,28.29,1090680.0,23.9193,24.0461,23.8432,23.9109,1090680.0
2019-10-10 10:30:00,28.3,28.47,28.21,28.42,606297.0,23.9193,24.063,23.8432,24.0207,606297.0
2019-10-10 11:00:00,28.44,28.44,28.31,28.33,195986.0,24.0376,24.0376,23.9278,23.9447,195986.0
2019-10-10 11:30:00,28.32,28.35,28.16,28.17,160755.0,23.9362,23.9616,23.801,23.8094,160755.0
2019-10-10 12:00:00,28.17,28.2,28.07,28.09,71281.0,23.8094,23.8348,23.7249,23.7418,71281.0
2019-10-10 12:30:00,28.08,28.14,28.02,28.13,81011.0,23.7334,23.7841,23.6827,23.7756,81011.0
2019-10-10 13:00:00,28.13,28.15,28.07,28.09,64608.0,23.7756,23.7925,23.7249,23.7418,64608.0
2019-10-10 13:30:00,28.08,28.17,28.04,28.14,136503.0,23.7334,23.8094,23.6996,23.7841,136503.0
2019-10-10 14:00:00,28.14,28.15,27.96,28.07,211634.0,23.7841,23.7925,23.6319,23.7249,211634.0
2019-10-10 14:30:00,28.07,28.11,28.03,28.11,108772.0,23.7249,23.7587,23.6911,23.7587,108772.0
2019-10-10 15:00:00,28.11,28.17,28.06,28.15,164261.0,23.7587,23.8094,23.7165,23.7925,164261.0
2019-10-10 15:30:00,28.16,28.22,28.11,28.2,516925.0,23.801,23.8517,23.7587,23.8348,516925.0
2019-10-11 09:30:00,28.55,28.83,28.48,28.71,545602.0,24.1306,24.3673,24.0714,24.2658,545602.0
2019-10-11 10:00:00,28.72,28.87,28.68,28.76,268005.0,24.2743,24.4011,24.2405,24.3081,268005.0
2019-10-11 10:30:00,28.76,28.79,28.68,28.73,207371.0,24.3081,24.3335,24.2405,24.2827,207371.0
2019-10-11 11:00:00,28.73,28.96,28.71,28.95,330045.0,24.2827,24.4771,24.2658,24.4687,330045.0
2019-10-11 11:30:00,28.95,28.98,28.81,28.9,569231.0,24.4687,24.494,24.3504,24.4264,569231.0
2019-10-11 12:00:00,28.9,28.94,28.88,28.94,379595.0,24.4264,24.4602,24.4095,24.4602,379595.0
2019-10-11 12:30:00,28.94,29.04,28.88,29.01,955412.0,24.4602,24.5448,24.4095,24.5194,955412.0
2019-10-11 13:00:00,29.01,29.15,28.96,29.12,405607.0,24.5194,24.6377,24.4771,24.6124,405607.0
2019-10-11 13:30:00,29.12,29.2,29.11,29.19,328364.0,24.6124,24.68,24.6039,24.6715,328364.0
2019-10-11 14:00:00,29.19,29.19,29.11,29.15,330650.0,24.6715,24.6715,24.6039,24.6377,330650.0
2019-10-11 14:30:00,29.16,29.18,29.11,29.13,235918.0,24.6462,24.6631,24.6039,24.6208,235918.0
2019-10-11 15:00:00,29.13,29.28,29.1,29.27,405407.0,24.6208,24.7476,24.5955,24.7392,405407.0
2019-10-11 15:30:00,29.27,29.34,29.04,29.05,1829621.0,24.7392,24.7983,24.5448,24.5532,1829621.0
2019-10-14 09:30:00,28.92,28.99,28.77,28.8,296420.0,24.4433,24.5025,24.3166,24.3419,296420.0
2019-10-14 10:00:00,28.8,28.87,28.75,28.78,217754.0,24.3419,24.4011,24.2997,24.325,217754.0
2019-10-14 10:30:00,28.78,28.99,28.77,28.99,123155.0,24.325,24.5025,24.3166,24.5025,123155.0
2019-10-14 11:00:00,28.99,29.08,28.95,29.04,116062.0,24.5025,24.5786,24.4687,24.5448,116062.0
2019-10-14 11:30:00,29.04,29.1,28.99,28.99,107682.0,24.5448,24.5955,24.5025,24.5025,107682.0
2019-10-14 12:00:00,28.99,29.09,28.96,29.08,131783.0,24.5025,24.587,24.4771,24.5786,131783.0
2019-10-14 12:30:00,29.08,29.09,28.98,29.0,78900.0,24.5786,24.587,24.494,24.511,78900.0
2019-10-14 13:00:00,29.0,29.07,28.99,29.07,76803.0,24.511,24.5701,24.5025,24.5701,76803.0
2019-10-14 13:30:00,29.06,29.1,29.04,29.09,74357.0,24.5617,24.5955,24.5448,24.587,74357.0
2019-10-14 14:00:00,29.09,29.11,29.07,29.1,92696.0,24.587,24.6039,24.5701,24.5955,92696.0
2019-10-14 14:30:00,29.1,29.1,29.05,29.07,100945.0,24.5955,24.5955,24.5532,24.5701,100945.0
2019-10-14 15:00:00,29.07,29.1,29.04,29.05,166269.0,24.5701,24.5955,24.5448,24.5532,166269.0
2019-10-14 15:30:00,29.05,29.06,28.95,29.0,480804.0,24.5532,24.5617,24.4687,24.511,480804.0
2019-10-15 09:30:00,29.0,29.22,28.93,29.19,233455.0,24.511,24.6969,24.4518,24.6715,233455.0
2019-10-15 10:00:00,29.19,29.4,29.11,29.38,524518.0,24.6715,24.849,24.6039,24.8321,524518.0
2019-10-15 10:30:00,29.39,29.6,29.38,29.58,285914.0,24.8406,25.0181,24.8321,25.0012,285914.0
2019-10-15 11:00:00,29.58,29.6,29.49,29.57,165444.0,25.0012,25.0181,24.9251,24.9927,165444.0
2019-10-15 11:30:00,29.56,29.57,29.5,29.53,131042.0,24.9843,24.9927,24.9336,24.9589,131042.0
2019-10-15 12:00:00,29.53,29.59,29.52,29.55,98556.0,24.9589,25.0096,24.9505,24.9758,98556.0
2019-10-15 12:30:00,29.56,29.65,29.55,29.64,132567.0,24.9843,25.0603,24.9758,25.0519,132567.0
2019-10-15 13:00:00,29.64,29.67,29.63,29.65,132534.0,25.0519,25.0772,25.0434,25.0603,132534.0
2019-10-15 13:30:00,29.65,29.69,29.59,29.6,132101.0,25.0603,25.0941,25.0096,25.0181,132101.0
2019-10-15 14:00:00,29.6,29.63,29.54,29.54,167049.0,25.0181,25.0434,24.9674,24.9674,167049.0
2019-10-15 14:30:00,29.54,29.56,29.49,29.52,152539.0,24.9674,24.9843,24.9251,24.9505,152539.0
2019-10-15 15:00:00,29.51,29.54,29.46,29.54,170515.0,24.942,24.9674,24.8997,24.9674,170515.0
2019-10-15 15:30:00,29.54,29.55,29.48,29.52,438411.0,24.9674,24.9758,24.9167,24.9505,438411.0
2019-10-16 09:30:00,29.38,29.63,29.38,29.48,195641.0,24.8321,25.0434,24.8321,24.9167,195641.0
2019-10-16 10:00:00,29.49,29.58,29.41,29.57,121649.0,24.9251,25.0012,24.8575,24.9927,121649.0
2019-10-16 10:30:00,29.57,29.66,29.53,29.6,147312.0,24.9927,25.0688,24.9589,25.0181,147312.0
2019-10-16 11:00:00,29.59,29.64,29.56,29.58,126654.0,25.0096,25.0519,24.9843,25.0012,126654.0
2019-10-16 11:30:00,29.57,29.66,29.54,29.61,133425.0,24.9927,25.0688,24.9674,25.0265,133425.0
2019-10-16 12:00:00,29.61,29.66,29.52,29.55,308806.0,25.0265,25.0688,24.9505,24.9758,308806.0
2019-10-16 12:30:00,29.56,29.58,29.46,29.47,97049.0,24.9843,25.0012,24.8997,24.9082,97049.0
2019-10-16 13:00:00,29.48,29.49,29.42,29.46,100571.0,24.9167,24.9251,24.8659,24.8997,100571.0
2019-10-16 13:30:00,29.46,29.52,29.42,29.48,276787.0,24.8997,24.9505,24.8659,24.9167,276787.0
2019-10-16 14:00:00,29.47,29.57,29.47,29.53,171123.0,24.9082,24.9927,24.9082,24.9589,171123.0
2019-10-16 14:30:00,29.52,29.57,29.49,29.5,281268.0,24.9505,24.9927,24.9251,24.9336,281268.0
2019-10-16 15:00:00,29.5,29.51,29.42,29.49,169197.0,24.9336,24.942,24.8659,24.9251,169197.0
2019-10-16 15:30:00,29.49,29.54,29.45,29.52,730583.0,24.9251,24.9674,24.8913,24.9505,730583.0
2019-10-17 09:30:00,29.71,29.78,29.64,29.67,391982.0,25.111,25.1702,25.0519,25.0772,391982.0
2019-10-17 10:00:00,29.67,29.78,29.67,29.72,252987.0,25.0772,25.1702,25.0772,25.1195,252987.0
2019-10-17 10:30:00,29.71,29.71,29.44,29.49,178904.0,25.111,25.111,24.8828,24.9251,178904.0
2019-10-17 11:00:00,29.48,29.52,29.39,29.45,190959.0,24.9167,24.9505,24.8406,24.8913,190959.0
2019-10-17 11:30:00,29.46,29.47,29.35,29.39,137848.0,24.8997,24.9082,24.8068,24.8406,137848.0
2019-10-17 12:00:00,29.39,29.4,29.33,29.37,138837.0,24.8406,24.849,24.7899,24.8237,138837.0
2019-10-17 12:30:00,29.37,29.41,29.36,29.39,128831.0,24.8237,24.8575,24.8152,24.8406,128831.0
2019-10-17 13:00:00,29.4,29.41,29.36,29.4,153955.0,24.849,24.8575,24.8152,24.849,153955.0
2019-10-17 13:30:00,29.4,29.45,29.36,29.37,384207.0,24.849,24.8913,24.8152,24.8237,384207.0
2019-10-17 14:00:00,29.37,29.38,29.29,29.33,226713.0,24.8237,24.8321,24.7561,24.7899,226713.0
2019-10-17 14:30:00,29.32,29.4,29.29,29.38,392645.0,24.7814,24.849,24.7561,24.8321,392645.0
2019-10-17 15:00:00,29.38,29.4,29.27,29.28,463452.0,24.8321,24.849,24.7392,24.7476,463452.0
2019-10-17 15:30:00,29.28,29.36,29.28,29.35,712717.0,24.7476,24.8152,24.7476,24.8068,712717.0
2019-10-18 09:30:00,29.31,29.39,29.22,29.37,780786.0,24.773,24.8406,24.6969,24.8237,780786.0
2019-10-18 10:00:00,29.37,29.42,29.3,29.38,519116.0,24.8237,24.8659,24.7645,24.8321,519116.0
2019-10-18 10:30:00,29.38,29.38,29.24,29.33,493204.0,24.8321,24.8321,24.7138,24.7899,493204.0
2019-10-18 11:00:00,29.34,29.41,29.3,29.37,730489.0,24.7983,24.8575,24.7645,24.8237,730489.0
2019-10-18 11:30:00,29.36,29.4,29.3,29.3,433681.0,24.8152,24.849,24.7645,24.7645,433681.0
2019-10-18 12:00:00,29.3,29.35,29.2,29.25,172493.0,24.7645,24.8068,24.68,24.7223,172493.0
2019-10-18 12:30:00,29.24,29.39,29.23,29.32,598401.0,24.7138,24.8406,24.7053,24.7814,598401.0
2019-10-18 13:00:00,29.32,29.37,29.29,29.31,168424.0,24.7814,24.8237,24.7561,24.773,168424.0
2019-10-18 13:30:00,29.32,29.37,29.3,29.35,168334.0,24.7814,24.8237,24.7645,24.8068,168334.0
2019-10-18 14:00:00,29.35,29.37,29.32,29.37,222659.0,24.8068,24.8237,24.7814,24.8237,222659.0
2019-10-18 14:30:00,29.37,29.38,29.32,29.34,327996.0,24.8237,24.8321,24.7814,24.7983,327996.0
2019-10-18 15:00:00,29.35,29.43,29.34,29.35,492214.0,24.8068,24.8744,24.7983,24.8068,492214.0
2019-10-18 15:30:00,29.35,29.43,29.31,29.32,1227103.0,24.8068,24.8744,24.773,24.7814,1227103.0
2019-10-21 09:30:00,29.58,29.88,29.55,29.85,448023.0,25.0012,25.2547,24.9758,25.2294,448023.0
2019-10-21 10:00:00,29.86,29.89,29.73,29.84,168603.0,25.2378,25.2632,25.128,25.2209,168603.0
2019-10-21 10:30:00,29.85,29.98,29.8,29.98,347120.0,25.2294,25.3393,25.1871,25.3393,347120.0
2019-10-21 11:00:00,29.98,30.0,29.95,29.99,204879.0,25.3393,25.3562,25.3139,25.3477,204879.0
2019-10-21 11:30:00,29.99,30.09,29.98,30.07,254388.0,25.3477,25.4322,25.3393,25.4153,254388.0
2019-10-21 12:00:00,30.07,30.13,30.03,30.13,118753.0,25.4153,25.466,25.3815,25.466,118753.0
2019-10-21 12:30:00,30.12,30.13,29.94,29.98,295673.0,25.4576,25.466,25.3054,25.3393,295673.0
2019-10-21 13:00:00,29.98,29.98,29.9,29.94,142400.0,25.3393,25.3393,25.2716,25.3054,142400.0
2019-10-21 13:30:00,29.94,29.95,29.89,29.94,255502.0,25.3054,25.3139,25.2632,25.3054,255502.0
2019-10-21 14:00:00,29.93,30.0,29.93,29.99,166638.0,25.297,25.3562,25.297,25.3477,166638.0
2019-10-21 14:30:00,29.99,30.01,29.9,29.92,149745.0,25.3477,25.3646,25.2716,25.2885,149745.0
2019-10-21 15:00:00,29.92,29.96,29.89,29.93,227920.0,25.2885,25.3223,25.2632,25.297,227920.0
2019-10-21 15:30:00,29.93,29.95,29.81,29.91,930722.0,25.297,25.3139,25.1956,25.2801,930722.0
2019-10-22 09:30:00,29.65,29.82,29.64,29.8,238206.0,25.0603,25.204,25.0519,25.1871,238206.0
2019-10-22 10:00:00,29.81,29.85,29.72,29.85,256176.0,25.1956,25.2294,25.1195,25.2294,256176.0
2019-10-22 10:30:00,29.85,29.86,29.77,29.82,165330.0,25.2294,25.2378,25.1618,25.204,165330.0
2019-10-22 11:00:00,29.82,29.93,29.78,29.92,189046.0,25.204,25.297,25.1702,25.2885,189046.0
2019-10-22 11:30:00,29.91,29.99,29.89,29.99,249472.0,25.2801,25.3477,25.2632,25.3477,249472.0
2019-10-22 12:00:00,29.99,30.1,29.98,30.09,144433.0,25.3477,25.4407,25.3393,25.4322,144433.0
2019-10-22 12:30:00,30.1,30.14,30.05,30.07,131728.0,25.4407,25.4745,25.3984,25.4153,131728.0
2019-10-22 13:00:00,30.06,30.14,30.04,30.12,209151.0,25.4069,25.4745,25.39,25.4576,209151.0
2019-10-22 13:30:00,30.13,30.14,30.07,30.1,131661.0,25.466,25.4745,25.4153,25.4407,131661.0
2019-10-22 14:00:00,30.1,30.18,30.09,30.17,176814.0,25.4407,25.5083,25.4322,25.4998,176814.0
2019-10-22 14:30:00,30.18,30.19,30.08,30.12,255780.0,25.5083,25.5167,25.4238,25.4576,255780.0
2019-10-22 15:00:00,30.12,30.16,30.05,30.16,240609.0,25.4576,25.4914,25.3984,25.4914,240609.0
2019-10-22 15:30:00,30.15,30.19,29.97,30.01,1587590.0,25.4829,25.5167,25.3308,25.3646,1587590.0
2019-10-23 09:30:00,29.93,30.04,29.7,29.97,452863.0,25.297,25.39,25.1026,25.3308,452863.0
2019-10-23 10:00:00,29.97,29.97,29.79,29.84,223651.0,25.3308,25.3308,25.1787,25.2209,223651.0
2019-10-23 10:30:00,29.84,30.0,29.82,29.98,260773.0,25.2209,25.3562,25.204,25.3393,260773.0
2019-10-23 11:00:00,29.98,30.02,29.94,30.02,110734.0,25.3393,25.3731,25.3054,25.3731,110734.0
2019-10-23 11:30:00,30.02,30.06,29.99,29.99,158938.0,25.3731,25.4069,25.3477,25.3477,158938.0
2019-10-23 12:00:00,30.0,30.08,29.98,30.08,124118.0,25.3562,25.4238,25.3393,25.4238,124118.0
2019-10-23 12:30:00,30.07,30.09,30.03,30.03,124319.0,25.4153,25.4322,25.3815,25.3815,124319.0
2019-10-23 13:00:00,30.03,30.09,30.01,30.05,105940.0,25.3815,25.4322,25.3646,25.3984,105940.0
2019-10-23 13:30:00,30.05,30.1,30.05,30.09,137893.0,25.3984,25.4407,25.3984,25.4322,137893.0
2019-10-23 14:00:00,30.09,30.09,30.01,30.03,117411.0,25.4322,25.4322,25.3646,25.3815,117411.0
2019-10-23 14:30:00,30.03,30.06,30.0,30.04,133175.0,25.3815,25.4069,25.3562,25.39,133175.0
2019-10-23 15:00:00,30.04,30.07,30.01,30.07,184881.0,25.39,25.4153,25.3646,25.4153,184881.0
2019-10-23 15:30:00,30.07,30.1,30.01,30.08,927582.0,25.4153,25.4407,25.3646,25.4238,927582.0
2019-10-24 09:30:00,30.28,30.34,29.95,29.97,422972.0,25.5928,25.6435,25.3139,25.3308,422972.0
2019-10-24 10:00:00,29.97,29.98,29.75,29.94,301913.0,25.3308,25.3393,25.1449,25.3054,301913.0
2019-10-24 10:30:00,29.94,29.96,29.84,29.93,310259.0,25.3054,25.3223,25.2209,25.297,310259.0
2019-10-24 11:00:00,29.94,29.98,29.89,29.95,302689.0,25.3054,25.3393,25.2632,25.3139,302689.0
2019-10-24 11:30:00,29.95,30.06,29.93,29.95,248022.0,25.3139,25.4069,25.297,25.3139,248022.0
2019-10-24 12:00:00,29.95,30.0,29.71,29.77,222759.0,25.3139,25.3562,25.111,25.1618,222759.0
2019-10-24 12:30:00,29.78,29.85,29.77,29.79,146311.0,25.1702,25.2294,25.1618,25.1787,146311.0
2019-10-24 13:00:00,29.8,29.82,29.73,29.76,161498.0,25.1871,25.204,25.128,25.1533,161498.0
2019-10-24 13:30:00,29.77,29.8,29.71,29.8,190450.0,25.1618,25.1871,25.111,25.1871,190450.0
2019-10-24 14:00:00,29.8,29.89,29.77,29.88,209289.0,25.1871,25.2632,25.1618,25.2547,209289.0
2019-10-24 14:30:00,29.88,29.91,29.87,29.89,165242.0,25.2547,25.2801,25.2463,25.2632,165242.0
2019-10-24 15:00:00,29.89,29.9,29.81,29.83,270633.0,25.2632,25.2716,25.1956,25.2125,270633.0
2019-10-24 15:30:00,29.83,29.84,29.77,29.79,851595.0,25.2125,25.2209,25.1618,25.1787,851595.0
2019-10-25 09:30:00,29.79,30.04,29.73,29.96,343616.0,25.1787,25.39,25.128,25.3223,343616.0
2019-10-25 10:00:00,29.97,30.2,29.96,30.18,1023530.0,25.3308,25.5252,25.3223,25.5083,1023530.0
2019-10-25 10:30:00,30.17,30.32,30.1,30.27,739847.0,25.4998,25.6266,25.4407,25.5844,739847.0
2019-10-25 11:00:00,30.26,30.5,30.23,30.5,349825.0,25.5759,25.7788,25.5506,25.7788,349825.0
2019-10-25 11:30:00,30.49,30.52,30.37,30.46,406685.0,25.7703,25.7957,25.6689,25.745,406685.0
2019-10-25 12:00:00,30.46,30.57,30.39,30.55,292712.0,25.745,25.8379,25.6858,25.821,292712.0
2019-10-25 12:30:00,30.56,30.62,30.51,30.55,352562.0,25.8295,25.8802,25.7872,25.821,352562.0
2019-10-25 13:00:00,30.56,30.6,30.5,30.55,160657.0,25.8295,25.8633,25.7788,25.821,160657.0
2019-10-25 13:30:00,30.55,30.61,30.53,30.53,220283.0,25.821,25.8717,25.8041,25.8041,220283.0
2019-10-25 14:00:00,30.53,30.57,30.48,30.49,287052.0,25.8041,25.8379,25.7619,25.7703,287052.0
2019-10-25 14:30:00,30.49,30.58,30.46,30.56,216929.0,25.7703,25.8464,25.745,25.8295,216929.0
2019-10-25 15:00:00,30.55,30.68,30.52,30.66,267697.0,25.821,25.9309,25.7957,25.914,267697.0
2019-10-25 15:30:00,30.66,30.7,30.49,30.5,869240.0,25.914,25.9478,25.7703,25.7788,869240.0
2019-10-28 09:30:00,30.67,30.83,30.5,30.52,470621.0,25.9224,26.0577,25.7788,25.7957,470621.0
2019-10-28 10:00:00,30.52,30.67,30.5,30.56,269579.0,25.7957,25.9224,25.7788,25.8295,269579.0
2019-10-28 10:30:00,30.55,30.6,30.41,30.45,379202.0,25.821,25.8633,25.7027,25.7365,379202.0
2019-10-28 11:00:00,30.45,30.5,30.38,30.5,240958.0,25.7365,25.7788,25.6773,25.7788,240958.0
2019-10-28 11:30:00,30.5,30.56,30.46,30.52,270888.0,25.7788,25.8295,25.745,25.7957,270888.0
2019-10-28 12:00:00,30.53,30.72,30.47,30.7,386709.0,25.8041,25.9647,25.7534,25.9478,386709.0
2019-10-28 12:30:00,30.69,30.72,30.61,30.66,320683.0,25.9393,25.9647,25.8717,25.914,320683.0
2019-10-28 13:00:00,30.66,30.69,30.55,30.6,207800.0,25.914,25.9393,25.821,25.8633,207800.0
2019-10-28 13:30:00,30.59,30.68,30.56,30.6,526130.0,25.8548,25.9309,25.8295,25.8633,526130.0
2019-10-28 14:00:00,30.6,30.74,30.59,30.73,428546.0,25.8633,25.9816,25.8548,25.9732,428546.0
2019-10-28 14:30:00,30.73,30.74,30.61,30.63,231648.0,25.9732,25.9816,25.8717,25.8886,231648.0
2019-10-28 15:00:00,30.64,30.68,30.53,30.58,488932.0,25.8971,25.9309,25.8041,25.8464,488932.0
2019-10-28 15:30:00,30.59,30.62,30.42,30.59,1102752.0,25.8548,25.8802,25.7111,25.8548,1102752.0
2019-10-29 09:30:00,30.93,31.1,29.36,29.91,1055421.0,26.1422,26.2859,24.8152,25.2801,1055421.0
2019-10-29 10:00:00,29.91,29.91,29.4,29.58,568212.0,25.2801,25.2801,24.849,25.0012,568212.0
2019-10-29 10:30:00,29.58,29.84,29.43,29.65,495083.0,25.0012,25.2209,24.8744,25.0603,495083.0
2019-10-29 11:00:00,29.65,29.95,29.58,29.8,552067.0,25.0603,25.3139,25.0012,25.1871,552067.0
2019-10-29 11:30:00,29.8,30.0,29.69,29.87,292507.0,25.1871,25.3562,25.0941,25.2463,292507.0
2019-10-29 12:00:00,29.87,29.96,29.77,29.96,274585.0,25.2463,25.3223,25.1618,25.3223,274585.0
2019-10-29 12:30:00,29.96,30.16,29.94,30.11,278780.0,25.3223,25.4914,25.3054,25.4491,278780.0
2019-10-29 13:00:00,30.11,30.2,29.98,29.99,209640.0,25.4491,25.5252,25.3393,25.3477,209640.0
2019-10-29 13:30:00,29.99,30.14,29.97,30.07,386371.0,25.3477,25.4745,25.3308,25.4153,386371.0
2019-10-29 14:00:00,30.07,30.28,29.99,30.15,520298.0,25.4153,25.5928,25.3477,25.4829,520298.0
2019-10-29 14:30:00,30.14,30.18,30.04,30.05,419710.0,25.4745,25.5083,25.39,25.3984,419710.0
2019-10-29 15:00:00,30.05,30.19,30.05,30.16,494049.0,25.3984,25.5167,25.3984,25.4914,494049.0
2019-10-29 15:30:00,30.15,30.28,30.13,30.26,1134003.0,25.4829,25.5928,25.466,25.5759,1134003.0
2019-10-30 09:30:00,29.07,29.87,29.01,29.75,1051458.0,24.5701,25.2463,24.5194,25.1449,1051458.0
2019-10-30 10:00:00,29.75,29.85,29.61,29.73,573982.0,25.1449,25.2294,25.0265,25.128,573982.0
2019-10-30 10:30:00,29.72,29.91,29.61,29.69,463690.0,25.1195,25.2801,25.0265,25.0941,463690.0
2019-10-30 11:00:00,29.69,29.8,29.64,29.74,211794.0,25.0941,25.1871,25.0519,25.1364,211794.0
2019-10-30 11:30:00,29.74,29.82,29.66,29.68,313344.0,25.1364,25.204,25.0688,25.0857,313344.0
2019-10-30 12:00:00,29.67,29.72,29.57,29.71,243748.0,25.0772,25.1195,24.9927,25.111,243748.0
2019-10-30 12:30:00,29.72,29.79,29.67,29.78,145137.0,25.1195,25.1787,25.0772,25.1702,145137.0
2019-10-30 13:00:00,29.79,29.85,29.75,29.8,207801.0,25.1787,25.2294,25.1449,25.1871,207801.0
2019-10-30 13:30:00,29.8,29.9,29.79,29.8,235550.0,25.1871,25.2716,25.1787,25.1871,235550.0
2019-10-30 14:00:00,29.81,30.22,29.78,30.03,887220.0,25.1956,25.5421,25.1702,25.3815,887220.0
2019-10-30 14:30:00,30.03,30.26,30.02,30.25,399078.0,25.3815,25.5759,25.3731,25.5675,399078.0
2019-10-30 15:00:00,30.25,30.33,30.23,30.26,416962.0,25.5675,25.6351,25.5506,25.5759,416962.0
2019-10-30 15:30:00,30.26,30.42,30.24,30.4,1302225.0,25.5759,25.7111,25.559,25.6942,1302225.0
2019-10-31 09:30:00,30.23,30.25,29.81,29.9,362850.0,25.5506,25.5675,25.1956,25.2716,362850.0
2019-10-31 10:00:00,29.9,29.9,29.57,29.6,409503.0,25.2716,25.2716,24.9927,25.0181,409503.0
2019-10-31 10:30:00,29.61,29.85,29.57,29.84,432007.0,25.0265,25.2294,24.9927,25.2209,432007.0
2019-10-31 11:00:00,29.84,29.88,29.76,29.78,149327.0,25.2209,25.2547,25.1533,25.1702,149327.0
2019-10-31 11:30:00,29.78,29.91,29.75,29.88,217679.0,25.1702,25.2801,25.1449,25.2547,217679.0
2019-10-31 12:00:00,29.88,29.91,29.77,29.82,273905.0,25.2547,25.2801,25.1618,25.204,273905.0
2019-10-31 12:30:00,29.82,29.86,29.73,29.76,182210.0,25.204,25.2378,25.128,25.1533,182210.0
2019-10-31 13:00:00,29.76,29.8,29.7,29.7,296360.0,25.1533,25.1871,25.1026,25.1026,296360.0
2019-10-31 13:30:00,29.71,29.71,29.63,29.67,235043.0,25.111,25.111,25.0434,25.0772,235043.0
2019-10-31 14:00:00,29.67,29.71,29.63,29.69,189758.0,25.0772,25.111,25.0434,25.0941,189758.0
2019-10-31 14:30:00,29.68,29.72,29.66,29.68,322608.0,25.0857,25.1195,25.0688,25.0857,322608.0
2019-10-31 15:00:00,29.68,29.7,29.59,29.61,639427.0,25.0857,25.1026,25.0096,25.0265,639427.0
2019-10-31 15:30:00,29.62,29.71,29.6,29.64,1637499.0,25.035,25.111,25.0181,25.0519,1637499.0
2019-11-01 09:30:00,29.78,29.85,29.63,29.71,514548.0,25.1702,25.2294,25.0434,25.111,514548.0
2019-11-01 10:00:00,29.7,29.89,29.65,29.82,552272.0,25.1026,25.2632,25.0603,25.204,552272.0
2019-11-01 10:30:00,29.83,29.88,29.76,29.86,397618.0,25.2125,25.2547,25.1533,25.2378,397618.0
2019-11-01 11:00:00,29.86,29.87,29.75,29.81,583084.0,25.2378,25.2463,25.1449,25.1956,583084.0
2019-11-01 11:30:00,29.8,29.84,29.75,29.79,212873.0,25.1871,25.2209,25.1449,25.1787,212873.0
2019-11-01 12:00:00,29.79,29.8,29.67,29.78,320166.0,25.1787,25.1871,25.0772,25.1702,320166.0
2019-11-01 12:30:00,29.78,29.8,29.64,29.67,368750.0,25.1702,25.1871,25.0519,25.0772,368750.0
2019-11-01 13:00:00,29.66,29.74,29.62,29.74,627512.0,25.0688,25.1364,25.035,25.1364,627512.0
2019-11-01 13:30:00,29.74,29.75,29.7,29.74,221560.0,25.1364,25.1449,25.1026,25.1364,221560.0
2019-11-01 14:00:00,29.75,29.76,29.68,29.73,178631.0,25.1449,25.1533,25.0857,25.128,178631.0
2019-11-01 14:30:00,29.74,29.76,29.66,29.69,290425.0,25.1364,25.1533,25.0688,25.0941,290425.0
2019-11-01 15:00:00,29.69,29.7,29.63,29.65,217554.0,25.0941,25.1026,25.0434,25.0603,217554.0
2019-11-01 15:30:00,29.64,29.68,29.52,29.57,1458347.0,25.0519,25.0857,24.9505,24.9927,1458347.0
2019-11-04 09:30:00,29.71,30.06,29.71,30.03,582720.0,25.111,25.4069,25.111,25.3815,582720.0
2019-11-04 10:00:00,30.03,30.16,29.94,30.14,289445.0,25.3815,25.4914,25.3054,25.4745,289445.0
2019-11-04 10:30:00,30.14,30.16,29.96,29.99,292330.0,25.4745,25.4914,25.3223,25.3477,292330.0
2019-11-04 11:00:00,29.99,30.15,29.97,30.09,311928.0,25.3477,25.4829,25.3308,25.4322,311928.0
2019-11-04 11:30:00,30.1,30.11,30.02,30.03,191323.0,25.4407,25.4491,25.3731,25.3815,191323.0
2019-11-04 12:00:00,30.03,30.09,30.01,30.03,119536.0,25.3815,25.4322,25.3646,25.3815,119536.0
2019-11-04 12:30:00,30.03,30.1,30.0,30.07,179682.0,25.3815,25.4407,25.3562,25.4153,179682.0
2019-11-04 13:00:00,30.07,30.09,30.04,30.09,86553.0,25.4153,25.4322,25.39,25.4322,86553.0
2019-11-04 13:30:00,30.09,30.12,30.06,30.09,160467.0,25.4322,25.4576,25.4069,25.4322,160467.0
2019-11-04 14:00:00,30.09,30.11,30.03,30.07,198463.0,25.4322,25.4491,25.3815,25.4153,198463.0
2019-11-04 14:30:00,30.06,30.08,30.02,30.07,167559.0,25.4069,25.4238,25.3731,25.4153,167559.0
2019-11-04 15:00:00,30.07,30.08,29.97,30.03,258735.0,25.4153,25.4238,25.3308,25.3815,258735.0
2019-11-04 15:30:00,30.03,30.07,29.98,30.07,738011.0,25.3815,25.4153,25.3393,25.4153,738011.0
2019-11-05 09:30:00,30.12,30.13,29.88,30.01,444405.0,25.4576,25.466,25.2547,25.3646,444405.0
2019-11-05 10:00:00,30.02,30.3,30.02,30.18,233745.0,25.3731,25.6097,25.3731,25.5083,233745.0
2019-11-05 10:30:00,30.19,30.22,30.12,30.19,162010.0,25.5167,25.5421,25.4576,25.5167,162010.0
2019-11-05 11:00:00,30.2,30.37,30.2,30.26,218816.0,25.5252,25.6689,25.5252,25.5759,218816.0
2019-11-05 11:30:00,30.25,30.3,30.24,30.27,141600.0,25.5675,25.6097,25.559,25.5844,141600.0
2019-11-05 12:00:00,30.27,30.29,30.17,30.21,204658.0,25.5844,25.6013,25.4998,25.5336,204658.0
2019-11-05 12:30:00,30.21,30.22,30.18,30.19,127632.0,25.5336,25.5421,25.5083,25.5167,127632.0
2019-11-05 13:00:00,30.18,30.21,30.17,30.21,147305.0,25.5083,25.5336,25.4998,25.5336,147305.0
2019-11-05 13:30:00,30.21,30.3,30.19,30.3,281090.0,25.5336,25.6097,25.5167,25.6097,281090.0
2019-11-05 14:00:00,30.31,30.31,30.19,30.22,171727.0,25.6182,25.6182,25.5167,25.5421,171727.0
2019-11-05 14:30:00,30.21,30.24,30.17,30.22,131136.0,25.5336,25.559,25.4998,25.5421,131136.0
2019-11-05 15:00:00,30.22,30.23,30.11,30.12,203345.0,25.5421,25.5506,25.4491,25.4576,203345.0
2019-11-05 15:30:00,30.12,30.15,30.04,30.06,675802.0,25.4576,25.4829,25.39,25.4069,675802.0
2019-11-06 09:30:00,29.99,30.05,29.84,30.0,229330.0,25.3477,25.3984,25.2209,25.3562,229330.0
2019-11-06 10:00:00,29.99,30.11,29.86,29.86,184846.0,25.3477,25.4491,25.2378,25.2378,184846.0
2019-11-06 10:30:00,29.86,29.92,29.8,29.9,120618.0,25.2378,25.2885,25.1871,25.2716,120618.0
2019-11-06 11:00:00,29.9,29.97,29.9,29.92,103516.0,25.2716,25.3308,25.2716,25.2885,103516.0
2019-11-06 11:30:00,29.92,30.04,29.83,29.86,178500.0,25.2885,25.39,25.2125,25.2378,178500.0
2019-11-06 12:00:00,29.86,29.9,29.81,29.82,122488.0,25.2378,25.2716,25.1956,25.204,122488.0
2019-11-06 12:30:00,29.83,29.86,29.79,29.86,114146.0,25.2125,25.2378,25.1787,25.2378,114146.0
2019-11-06 13:00:00,29.86,29.89,29.82,29.86,91983.0,25.2378,25.2632,25.204,25.2378,91983.0
2019-11-06 13:30:00,29.87,29.92,29.84,29.91,75703.0,25.2463,25.2885,25.2209,25.2801,75703.0
2019-11-06 14:00:00,29.92,29.93,29.84,29.89,98714.0,25.2885,25.297,25.2209,25.2632,98714.0
2019-11-06 14:30:00,29.88,29.9,29.85,29.88,105329.0,25.2547,25.2716,25.2294,25.2547,105329.0
2019-11-06 15:00:00,29.88,29.88,29.82,29.83,112347.0,25.2547,25.2547,25.204,25.2125,112347.0
2019-11-06 15:30:00,29.83,29.86,29.78,29.84,495809.0,25.2125,25.2378,25.1702,25.2209,495809.0
2019-11-07 09:30:00,30.1,30.3,30.1,30.17,350711.0,25.4407,25.6097,25.4407,25.4998,350711.0
2019-11-07 10:00:00,30.18,30.2,30.12,30.15,199114.0,25.5083,25.5252,25.4576,25.4829,199114.0
2019-11-07 10:30:00,30.16,30.25,30.15,30.23,362101.0,25.4914,25.5675,25.4829,25.5506,362101.0
2019-11-07 11:00:00,30.23,30.23,30.11,30.13,183034.0,25.5506,25.5506,25.4491,25.466,183034.0
2019-11-07 11:30:00,30.14,30.21,30.11,30.19,188175.0,25.4745,25.5336,25.4491,25.5167,188175.0
2019-11-07 12:00:00,30.19,30.21,30.12,30.21,153814.0,25.5167,25.5336,25.4576,25.5336,153814.0
2019-11-07 12:30:00,30.21,30.25,30.19,30.23,135355.0,25.5336,25.5675,25.5167,25.5506,135355.0
2019-11-07 13:00:00,30.24,30.24,30.15,30.15,109744.0,25.559,25.559,25.4829,25.4829,109744.0
2019-11-07 13:30:00,30.15,30.23,30.13,30.21,149318.0,25.4829,25.5506,25.466,25.5336,149318.0
2019-11-07 14:00:00,30.21,30.25,30.2,30.22,165879.0,25.5336,25.5675,25.5252,25.5421,165879.0
2019-11-07 14:30:00,30.23,30.24,30.09,30.2,371205.0,25.5506,25.559,25.4322,25.5252,371205.0
2019-11-07 15:00:00,30.2,30.22,30.16,30.19,280197.0,25.5252,25.5421,25.4914,25.5167,280197.0
2019-11-07 15:30:00,30.19,30.22,30.12,30.19,394584.0,25.5167,25.5421,25.4576,25.5167,394584.0
2019-11-08 09:30:00,30.14,30.27,29.9,29.92,250208.0,25.4745,25.5844,25.2716,25.2885,250208.0
2019-11-08 10:00:00,29.92,30.15,29.87,30.12,159118.0,25.2885,25.4829,25.2463,25.4576,159118.0
2019-11-08 10:30:00,30.13,30.16,30.05,30.09,183932.0,25.466,25.4914,25.3984,25.4322,183932.0
2019-11-08 11:00:00,30.09,30.1,30.01,30.06,81991.0,25.4322,25.4407,25.3646,25.4069,81991.0
2019-11-08 11:30:00,30.05,30.17,30.04,30.14,80588.0,25.3984,25.4998,25.39,25.4745,80588.0
2019-11-08 12:00:00,30.14,30.16,30.11,30.14,87019.0,25.4745,25.4914,25.4491,25.4745,87019.0
2019-11-08 12:30:00,30.13,30.19,30.11,30.17,99954.0,25.466,25.5167,25.4491,25.4998,99954.0
2019-11-08 13:00:00,30.18,30.19,30.15,30.17,84944.0,25.5083,25.5167,25.4829,25.4998,84944.0
2019-11-08 13:30:00,30.16,30.23,30.16,30.21,90189.0,25.4914,25.5506,25.4914,25.5336,90189.0
2019-11-08 14:00:00,30.22,30.26,30.21,30.24,128090.0,25.5421,25.5759,25.5336,25.559,128090.0
2019-11-08 14:30:00,30.24,30.34,30.22,30.32,181095.0,25.559,25.6435,25.5421,25.6266,181095.0
2019-11-08 15:00:00,30.32,30.34,30.3,30.32,143622.0,25.6266,25.6435,25.6097,25.6266,143622.0
2019-11-08 15:30:00,30.32,30.38,30.26,30.37,329334.0,25.6266,25.6773,25.5759,25.6689,329334.0
2019-11-11 09:30:00,30.12,30.18,29.79,29.89,284891.0,25.4576,25.5083,25.1787,25.2632,284891.0
2019-11-11 10:00:00,29.89,30.1,29.89,30.06,152458.0,25.2632,25.4407,25.2632,25.4069,152458.0
2019-11-11 10:30:00,30.06,30.06,29.98,29.99,116589.0,25.4069,25.4069,25.3393,25.3477,116589.0
2019-11-11 11:00:00,29.98,30.01,29.89,29.96,97893.0,25.3393,25.3646,25.2632,25.3223,97893.0
2019-11-11 11:30:00,29.96,30.06,29.93,30.06,79617.0,25.3223,25.4069,25.297,25.4069,79617.0
2019-11-11 12:00:00,30.06,30.07,30.02,30.06,55901.0,25.4069,25.4153,25.3731,25.4069,55901.0
2019-11-11 12:30:00,30.05,30.11,30.04,30.04,95515.0,25.3984,25.4491,25.39,25.39,95515.0
2019-11-11 13:00:00,30.05,30.08,30.04,30.05,64460.0,25.3984,25.4238,25.39,25.3984,64460.0
2019-11-11 13:30:00,30.05,30.09,30.03,30.08,71018.0,25.3984,25.4322,25.3815,25.4238,71018.0
2019-11-11 14:00:00,30.08,30.12,30.05,30.05,62521.0,25.4238,25.4576,25.3984,25.3984,62521.0
2019-11-11 14:30:00,30.05,30.05,30.0,30.0,90771.0,25.3984,25.3984,25.3562,25.3562,90771.0
2019-11-11 15:00:00,30.0,30.05,30.0,30.02,102470.0,25.3562,25.3984,25.3562,25.3731,102470.0
2019-11-11 15:30:00,30.02,30.02,29.94,29.94,385890.0,25.3731,25.3731,25.3054,25.3054,385890.0
2019-11-12 09:30:00,29.98,30.01,29.81,29.88,204288.0,25.3393,25.3646,25.1956,25.2547,204288.0
2019-11-12 10:00:00,29.89,30.0,29.84,29.99,150504.0,25.2632,25.3562,25.2209,25.3477,150504.0
2019-11-12 10:30:00,29.99,30.03,29.91,29.92,160052.0,25.3477,25.3815,25.2801,25.2885,160052.0
2019-11-12 11:00:00,29.92,29.94,29.85,29.86,149736.0,25.2885,25.3054,25.2294,25.2378,149736.0
2019-11-12 11:30:00,29.86,29.86,29.76,29.77,153643.0,25.2378,25.2378,25.1533,25.1618,153643.0
2019-11-12 12:00:00,29.76,29.83,29.73,29.75,98293.0,25.1533,25.2125,25.128,25.1449,98293.0
2019-11-12 12:30:00,29.74,29.78,29.72,29.76,92545.0,25.1364,25.1702,25.1195,25.1533,92545.0
2019-11-12 13:00:00,29.76,29.81,29.73,29.74,105042.0,25.1533,25.1956,25.128,25.1364,105042.0
2019-11-12 13:30:00,29.74,29.82,29.72,29.81,118117.0,25.1364,25.204,25.1195,25.1956,118117.0
2019-11-12 14:00:00,29.8,29.81,29.68,29.7,112086.0,25.1871,25.1956,25.0857,25.1026,112086.0
2019-11-12 14:30:00,29.69,29.7,29.58,29.58,147943.0,25.0941,25.1026,25.0012,25.0012,147943.0
2019-11-12 15:00:00,29.59,29.62,29.56,29.59,190981.0,25.0096,25.035,24.9843,25.0096,190981.0
2019-11-12 15:30:00,29.59,29.65,29.57,29.62,547659.0,25.0096,25.0603,24.9927,25.035,547659.0
2019-11-13 09:30:00,29.4,29.45,29.25,29.37,211166.0,24.849,24.8913,24.7223,24.8237,211166.0
2019-11-13 10:00:00,29.37,29.39,29.28,29.34,110502.0,24.8237,24.8406,24.7476,24.7983,110502.0
2019-11-13 10:30:00,29.34,29.41,29.29,29.37,206229.0,24.7983,24.8575,24.7561,24.8237,206229.0
2019-11-13 11:00:00,29.38,29.48,29.36,29.47,123867.0,24.8321,24.9167,24.8152,24.9082,123867.0
2019-11-13 11:30:00,29.48,29.58,29.43,29.58,179986.0,24.9167,25.0012,24.8744,25.0012,179986.0
2019-11-13 12:00:00,29.58,29.59,29.52,29.55,175566.0,25.0012,25.0096,24.9505,24.9758,175566.0
2019-11-13 12:30:00,29.54,29.55,29.47,29.51,247343.0,24.9674,24.9758,24.9082,24.942,247343.0
2019-11-13 13:00:00,29.51,29.51,29.42,29.47,137837.0,24.942,24.942,24.8659,24.9082,137837.0
2019-11-13 13:30:00,29.46,29.47,29.33,29.35,239164.0,24.8997,24.9082,24.7899,24.8068,239164.0
2019-11-13 14:00:00,29.34,29.38,29.27,29.32,211936.0,24.7983,24.8321,24.7392,24.7814,211936.0
2019-11-13 14:30:00,29.32,29.35,29.29,29.31,198460.0,24.7814,24.8068,24.7561,24.773,198460.0
2019-11-13 15:00:00,29.32,29.35,29.29,29.3,259023.0,24.7814,24.8068,24.7561,24.7645,259023.0
2019-11-13 15:30:00,29.29,29.32,29.22,29.31,793519.0,24.7561,24.7814,24.6969,24.773,793519.0
2019-11-14 09:30:00,29.03,29.1,28.79,28.85,315168.0,24.7058,24.7654,24.5016,24.5526,315168.0
2019-11-14 10:00:00,28.85,28.99,28.84,28.95,616619.0,24.5526,24.6718,24.5441,24.6377,616619.0
2019-11-14 10:30:00,28.95,28.95,28.78,28.8,190572.0,24.6377,24.6377,24.4931,24.5101,190572.0
2019-11-14 11:00:00,28.79,28.95,28.74,28.95,126985.0,24.5016,24.6377,24.459,24.6377,126985.0
2019-11-14 11:30:00,28.95,28.97,28.83,28.87,105556.0,24.6377,24.6548,24.5356,24.5696,105556.0
2019-11-14 12:00:00,28.86,28.95,28.85,28.95,176001.0,24.5611,24.6377,24.5526,24.6377,176001.0
2019-11-14 12:30:00,28.95,29.01,28.95,28.99,83636.0,24.6377,24.6888,24.6377,24.6718,83636.0
2019-11-14 13:00:00,29.0,29.01,28.94,28.96,76008.0,24.6803,24.6888,24.6292,24.6462,76008.0
2019-11-14 13:30:00,28.96,28.97,28.86,28.92,117786.0,24.6462,24.6548,24.5611,24.6122,117786.0
2019-11-14 14:00:00,28.91,28.96,28.87,28.88,96710.0,24.6037,24.6462,24.5696,24.5782,96710.0
2019-11-14 14:30:00,28.87,28.91,28.82,28.91,118188.0,24.5696,24.6037,24.5271,24.6037,118188.0
2019-11-14 15:00:00,28.91,28.91,28.86,28.89,126364.0,24.6037,24.6037,24.5611,24.5867,126364.0
2019-11-14 15:30:00,28.89,28.98,28.88,28.95,500262.0,24.5867,24.6633,24.5782,24.6377,500262.0
2019-11-15 09:30:00,29.1,29.26,29.04,29.07,408817.0,24.7654,24.9016,24.7143,24.7399,408817.0
2019-11-15 10:00:00,29.07,29.12,29.03,29.04,123239.0,24.7399,24.7824,24.7058,24.7143,123239.0
2019-11-15 10:30:00,29.05,29.12,29.02,29.11,150502.0,24.7228,24.7824,24.6973,24.7739,150502.0
2019-11-15 11:00:00,29.1,29.29,29.1,29.28,252539.0,24.7654,24.9271,24.7654,24.9186,252539.0
2019-11-15 11:30:00,29.28,29.36,29.23,29.25,247326.0,24.9186,24.9867,24.876,24.893,247326.0
2019-11-15 12:00:00,29.25,29.31,29.24,29.29,154255.0,24.893,24.9441,24.8845,24.9271,154255.0
2019-11-15 12:30:00,29.29,29.33,29.28,29.33,170937.0,24.9271,24.9611,24.9186,24.9611,170937.0
2019-11-15 13:00:00,29.33,29.39,29.32,29.36,253519.0,24.9611,25.0122,24.9526,24.9867,253519.0
2019-11-15 13:30:00,29.36,29.36,29.28,29.3,165043.0,24.9867,24.9867,24.9186,24.9356,165043.0
2019-11-15 14:00:00,29.29,29.31,29.21,29.22,134313.0,24.9271,24.9441,24.859,24.8675,134313.0
2019-11-15 14:30:00,29.23,29.24,29.18,29.23,125767.0,24.876,24.8845,24.8335,24.876,125767.0
2019-11-15 15:00:00,29.23,29.26,29.2,29.25,193142.0,24.876,24.9016,24.8505,24.893,193142.0
2019-11-15 15:30:00,29.25,29.35,29.23,29.35,863856.0,24.893,24.9782,24.876,24.9782,863856.0
2019-11-18 09:30:00,29.14,29.21,28.9,28.94,222760.0,24.7994,24.859,24.5952,24.6292,222760.0
2019-11-18 10:00:00,28.94,29.03,28.89,29.0,199471.0,24.6292,24.7058,24.5867,24.6803,199471.0
2019-11-18 10:30:00,29.0,29.11,28.98,29.1,123681.0,24.6803,24.7739,24.6633,24.7654,123681.0
2019-11-18 11:00:00,29.1,29.13,29.07,29.1,168556.0,24.7654,24.7909,24.7399,24.7654,168556.0
2019-11-18 11:30:00,29.1,29.12,29.06,29.08,111899.0,24.7654,24.7824,24.7313,24.7484,111899.0
2019-11-18 12:00:00,29.09,29.1,29.03,29.05,84685.0,24.7569,24.7654,24.7058,24.7228,84685.0
2019-11-18 12:30:00,29.05,29.09,29.05,29.08,168552.0,24.7228,24.7569,24.7228,24.7484,168552.0
2019-11-18 13:00:00,29.08,29.11,29.06,29.08,85682.0,24.7484,24.7739,24.7313,24.7484,85682.0
2019-11-18 13:30:00,29.08,29.09,29.02,29.08,89671.0,24.7484,24.7569,24.6973,24.7484,89671.0
2019-11-18 14:00:00,29.08,29.08,29.01,29.02,202476.0,24.7484,24.7484,24.6888,24.6973,202476.0
2019-11-18 14:30:00,29.02,29.03,28.98,28.99,187186.0,24.6973,24.7058,24.6633,24.6718,187186.0
2019-11-18 15:00:00,28.99,29.01,28.97,29.0,141326.0,24.6718,24.6888,24.6548,24.6803,141326.0
2019-11-18 15:30:00,29.0,29.03,28.97,29.02,393989.0,24.6803,24.7058,24.6548,24.6973,393989.0
2019-11-19 09:30:00,29.2,29.2,28.95,28.96,230134.0,24.8505,24.8505,24.6377,24.6462,230134.0
2019-11-19 10:00:00,28.96,28.99,28.82,28.85,239606.0,24.6462,24.6718,24.5271,24.5526,239606.0
2019-11-19 10:30:00,28.86,28.94,28.81,28.83,153164.0,24.5611,24.6292,24.5186,24.5356,153164.0
2019-11-19 11:00:00,28.83,28.9,28.81,28.88,122377.0,24.5356,24.5952,24.5186,24.5782,122377.0
2019-11-19 11:30:00,28.89,28.99,28.88,28.93,157357.0,24.5867,24.6718,24.5782,24.6207,157357.0
2019-11-19 12:00:00,28.92,28.93,28.78,28.88,264086.0,24.6122,24.6207,24.4931,24.5782,264086.0
2019-11-19 12:30:00,28.88,28.88,28.83,28.87,124244.0,24.5782,24.5782,24.5356,24.5696,124244.0
2019-11-19 13:00:00,28.87,28.9,28.85,28.9,161309.0,24.5696,24.5952,24.5526,24.5952,161309.0
2019-11-19 13:30:00,28.9,28.9,28.87,28.88,89192.0,24.5952,24.5952,24.5696,24.5782,89192.0
2019-11-19 14:00:00,28.88,28.97,28.87,28.95,292844.0,24.5782,24.6548,24.5696,24.6377,292844.0
2019-11-19 14:30:00,28.95,29.0,28.92,28.93,186062.0,24.6377,24.6803,24.6122,24.6207,186062.0
2019-11-19 15:00:00,28.93,28.95,28.92,28.93,210319.0,24.6207,24.6377,24.6122,24.6207,210319.0
2019-11-19 15:30:00,28.93,29.0,28.9,28.95,707591.0,24.6207,24.6803,24.5952,24.6377,707591.0
2019-11-20 09:30:00,28.78,28.81,28.56,28.57,227857.0,24.4931,24.5186,24.3058,24.3143,227857.0
2019-11-20 10:00:00,28.57,28.69,28.51,28.61,303081.0,24.3143,24.4165,24.2633,24.3484,303081.0
2019-11-20 10:30:00,28.61,28.92,28.61,28.87,259153.0,24.3484,24.6122,24.3484,24.5696,259153.0
2019-11-20 11:00:00,28.88,28.97,28.86,28.91,178300.0,24.5782,24.6548,24.5611,24.6037,178300.0
2019-11-20 11:30:00,28.91,28.96,28.9,28.93,142724.0,24.6037,24.6462,24.5952,24.6207,142724.0
2019-11-20 12:00:00,28.92,28.95,28.9,28.93,68936.0,24.6122,24.6377,24.5952,24.6207,68936.0
2019-11-20 12:30:00,28.93,28.96,28.66,28.74,208750.0,24.6207,24.6462,24.3909,24.459,208750.0
2019-11-20 13:00:00,28.73,28.74,28.45,28.46,298791.0,24.4505,24.459,24.2122,24.2207,298791.0
2019-11-20 13:30:00,28.47,28.59,28.41,28.56,252630.0,24.2292,24.3314,24.1782,24.3058,252630.0
2019-11-20 14:00:00,28.57,28.62,28.55,28.62,86226.0,24.3143,24.3569,24.2973,24.3569,86226.0
2019-11-20 14:30:00,28.61,28.68,28.59,28.64,170406.0,24.3484,24.408,24.3314,24.3739,170406.0
2019-11-20 15:00:00,28.65,28.7,28.63,28.64,152751.0,24.3824,24.425,24.3654,24.3739,152751.0
2019-11-20 15:30:00,28.64,28.69,28.61,28.63,436285.0,24.3739,24.4165,24.3484,24.3654,436285.0
2019-11-21 09:30:00,28.64,28.64,28.28,28.5,380183.0,24.3739,24.3739,24.0675,24.2548,380183.0
2019-11-21 10:00:00,28.49,28.57,28.41,28.53,374174.0,24.2463,24.3143,24.1782,24.2803,374174.0
2019-11-21 10:30:00,28.54,28.63,28.51,28.58,214945.0,24.2888,24.3654,24.2633,24.3228,214945.0
2019-11-21 11:00:00,28.58,28.6,28.48,28.51,274510.0,24.3228,24.3399,24.2377,24.2633,274510.0
2019-11-21 11:30:00,28.51,28.51,28.39,28.41,385303.0,24.2633,24.2633,24.1611,24.1782,385303.0
2019-11-21 12:00:00,28.41,28.56,28.4,28.53,1099265.0,24.1782,24.3058,24.1697,24.2803,1099265.0
2019-11-21 12:30:00,28.53,28.64,28.52,28.59,253459.0,24.2803,24.3739,24.2718,24.3314,253459.0
2019-11-21 13:00:00,28.59,28.64,28.57,28.63,142337.0,24.3314,24.3739,24.3143,24.3654,142337.0
2019-11-21 13:30:00,28.63,28.63,28.56,28.56,129563.0,24.3654,24.3654,24.3058,24.3058,129563.0
2019-11-21 14:00:00,28.57,28.61,28.54,28.57,148108.0,24.3143,24.3484,24.2888,24.3143,148108.0
2019-11-21 14:30:00,28.58,28.59,28.55,28.56,182885.0,24.3228,24.3314,24.2973,24.3058,182885.0
2019-11-21 15:00:00,28.57,28.62,28.56,28.6,226721.0,24.3143,24.3569,24.3058,24.3399,226721.0
2019-11-21 15:30:00,28.6,28.64,28.52,28.55,678889.0,24.3399,24.3739,24.2718,24.2973,678889.0
2019-11-22 09:30:00,28.69,28.8,28.64,28.74,418552.0,24.4165,24.5101,24.3739,24.459,418552.0
2019-11-22 10:00:00,28.75,28.83,28.68,28.69,346765.0,24.4675,24.5356,24.408,24.4165,346765.0
2019-11-22 10:30:00,28.7,28.72,28.66,28.7,166836.0,24.425,24.442,24.3909,24.425,166836.0
2019-11-22 11:00:00,28.69,28.75,28.63,28.72,110617.0,24.4165,24.4675,24.3654,24.442,110617.0
2019-11-22 11:30:00,28.72,28.81,28.71,28.74,148761.0,24.442,24.5186,24.4335,24.459,148761.0
2019-11-22 12:00:00,28.75,28.82,28.73,28.82,227439.0,24.4675,24.5271,24.4505,24.5271,227439.0
2019-11-22 12:30:00,28.82,28.82,28.73,28.82,134081.0,24.5271,24.5271,24.4505,24.5271,134081.0
2019-11-22 13:00:00,28.82,28.88,28.81,28.88,104701.0,24.5271,24.5782,24.5186,24.5782,104701.0
2019-11-22 13:30:00,28.88,28.94,28.82,28.93,317868.0,24.5782,24.6292,24.5271,24.6207,317868.0
2019-11-22 14:00:00,28.93,28.96,28.88,28.95,310991.0,24.6207,24.6462,24.5782,24.6377,310991.0
2019-11-22 14:30:00,28.96,28.98,28.94,28.95,92965.0,24.6462,24.6633,24.6292,24.6377,92965.0
2019-11-22 15:00:00,28.94,29.01,28.94,29.01,159376.0,24.6292,24.6888,24.6292,24.6888,159376.0
2019-11-22 15:30:00,29.01,29.03,28.98,29.02,549422.0,24.6888,24.7058,24.6633,24.6973,549422.0
2019-11-25 09:30:00,29.22,29.36,29.17,29.23,347407.0,24.8675,24.9867,24.825,24.876,347407.0
2019-11-25 10:00:00,29.23,29.25,29.19,29.23,205127.0,24.876,24.893,24.842,24.876,205127.0
2019-11-25 10:30:00,29.22,29.26,29.21,29.23,152315.0,24.8675,24.9016,24.859,24.876,152315.0
2019-11-25 11:00:00,29.23,29.25,29.09,29.14,181145.0,24.876,24.893,24.7569,24.7994,181145.0
2019-11-25 11:30:00,29.15,29.15,29.1,29.1,177815.0,24.8079,24.8079,24.7654,24.7654,177815.0
2019-11-25 12:00:00,29.1,29.12,29.06,29.09,101666.0,24.7654,24.7824,24.7313,24.7569,101666.0
2019-11-25 12:30:00,29.09,29.17,29.08,29.17,76023.0,24.7569,24.825,24.7484,24.825,76023.0
2019-11-25 13:00:00,29.16,29.2,29.16,29.17,106101.0,24.8165,24.8505,24.8165,24.825,106101.0
2019-11-25 13:30:00,29.17,29.2,29.14,29.18,90892.0,24.825,24.8505,24.7994,24.8335,90892.0
2019-11-25 14:00:00,29.19,29.19,29.16,29.19,74426.0,24.842,24.842,24.8165,24.842,74426.0
2019-11-25 14:30:00,29.19,29.21,29.18,29.21,218842.0,24.842,24.859,24.8335,24.859,218842.0
2019-11-25 15:00:00,29.21,29.27,29.19,29.27,233401.0,24.859,24.9101,24.842,24.9101,233401.0
2019-11-25 15:30:00,29.27,29.28,29.21,29.24,511252.0,24.9101,24.9186,24.859,24.8845,511252.0
2019-11-26 09:30:00,29.09,29.14,28.86,28.96,278295.0,24.7569,24.7994,24.5611,24.6462,278295.0
2019-11-26 10:00:00,28.95,29.1,28.89,29.09,320138.0,24.6377,24.7654,24.5867,24.7569,320138.0
2019-11-26 10:30:00,29.09,29.16,29.05,29.14,195225.0,24.7569,24.8165,24.7228,24.7994,195225.0
2019-11-26 11:00:00,29.15,29.21,29.14,29.16,111696.0,24.8079,24.859,24.7994,24.8165,111696.0
2019-11-26 11:30:00,29.16,29.18,29.11,29.12,75636.0,24.8165,24.8335,24.7739,24.7824,75636.0
2019-11-26 12:00:00,29.12,29.19,29.09,29.17,78834.0,24.7824,24.842,24.7569,24.825,78834.0
2019-11-26 12:30:00,29.18,29.22,29.13,29.16,81196.0,24.8335,24.8675,24.7909,24.8165,81196.0
2019-11-26 13:00:00,29.16,29.16,29.09,29.11,97850.0,24.8165,24.8165,24.7569,24.7739,97850.0
2019-11-26 13:30:00,29.11,29.12,29.03,29.06,248784.0,24.7739,24.7824,24.7058,24.7313,248784.0
2019-11-26 14:00:00,29.05,29.13,29.04,29.11,121135.0,24.7228,24.7909,24.7143,24.7739,121135.0
2019-11-26 14:30:00,29.11,29.12,29.05,29.08,122341.0,24.7739,24.7824,24.7228,24.7484,122341.0
2019-11-26 15:00:00,29.08,29.09,29.05,29.07,133296.0,24.7484,24.7569,24.7228,24.7399,133296.0
2019-11-26 15:30:00,29.06,29.16,29.06,29.14,1094323.0,24.7313,24.8165,24.7313,24.7994,1094323.0
2019-11-27 09:30:00,29.17,29.48,29.17,29.41,198170.0,24.825,25.0888,24.825,25.0292,198170.0
2019-11-27 10:00:00,29.4,29.4,29.21,29.27,133314.0,25.0207,25.0207,24.859,24.9101,133314.0
2019-11-27 10:30:00,29.26,29.3,29.21,29.3,180266.0,24.9016,24.9356,24.859,24.9356,180266.0
2019-11-27 11:00:00,29.29,29.31,29.13,29.16,116420.0,24.9271,24.9441,24.7909,24.8165,116420.0
2019-11-27 11:30:00,29.16,29.22,29.15,29.21,86127.0,24.8165,24.8675,24.8079,24.859,86127.0
2019-11-27 12:00:00,29.21,29.27,29.19,29.27,83946.0,24.859,24.9101,24.842,24.9101,83946.0
2019-11-27 12:30:00,29.26,29.29,29.23,29.27,63855.0,24.9016,24.9271,24.876,24.9101,63855.0
2019-11-27 13:00:00,29.27,29.37,29.25,29.35,125915.0,24.9101,24.9952,24.893,24.9782,125915.0
2019-11-27 13:30:00,29.36,29.38,29.31,29.32,94654.0,24.9867,25.0037,24.9441,24.9526,94654.0
2019-11-27 14:00:00,29.32,29.33,29.27,29.32,74125.0,24.9526,24.9611,24.9101,24.9526,74125.0
2019-11-27 14:30:00,29.32,29.36,29.3,29.36,94641.0,24.9526,24.9867,24.9356,24.9867,94641.0
2019-11-27 15:00:00,29.36,29.37,29.28,29.3,157329.0,24.9867,24.9952,24.9186,24.9356,157329.0
2019-11-27 15:30:00,29.3,29.38,29.29,29.36,451927.0,24.9356,25.0037,24.9271,24.9867,451927.0
2019-11-29 09:30:00,29.27,29.35,29.15,29.22,139847.0,24.9101,24.9782,24.8079,24.8675,139847.0
2019-11-29 10:00:00,29.22,29.26,29.18,29.24,89390.0,24.8675,24.9016,24.8335,24.8845,89390.0
2019-11-29 10:30:00,29.24,29.26,29.19,29.2,59848.0,24.8845,24.9016,24.842,24.8505,59848.0
2019-11-29 11:00:00,29.2,29.21,29.1,29.14,102159.0,24.8505,24.859,24.7654,24.7994,102159.0
2019-11-29 11:30:00,29.15,29.19,29.12,29.13,98188.0,24.8079,24.842,24.7824,24.7909,98188.0
2019-11-29 12:00:00,29.13,29.16,29.11,29.13,115678.0,24.7909,24.8165,24.7739,24.7909,115678.0
2019-11-29 12:30:00,29.13,29.14,29.02,29.05,324283.0,24.7909,24.7994,24.6973,24.7228,324283.0
2019-12-02 09:30:00,29.05,29.17,28.98,29.07,230451.0,24.7228,24.825,24.6633,24.7399,230451.0
2019-12-02 10:00:00,29.05,29.06,28.77,28.8,248387.0,24.7228,24.7313,24.4845,24.5101,248387.0
2019-12-02 10:30:00,28.81,28.89,28.71,28.72,304065.0,24.5186,24.5867,24.4335,24.442,304065.0
2019-12-02 11:00:00,28.72,28.81,28.71,28.76,196031.0,24.442,24.5186,24.4335,24.476,196031.0
2019-12-02 11:30:00,28.76,28.82,28.69,28.82,124341.0,24.476,24.5271,24.4165,24.5271,124341.0
2019-12-02 12:00:00,28.82,28.85,28.69,28.75,153393.0,24.5271,24.5526,24.4165,24.4675,153393.0
2019-12-02 12:30:00,28.74,28.79,28.72,28.76,84439.0,24.459,24.5016,24.442,24.476,84439.0
2019-12-02 13:00:00,28.77,28.83,28.76,28.81,72803.0,24.4845,24.5356,24.476,24.5186,72803.0
2019-12-02 13:30:00,28.82,28.85,28.77,28.83,90895.0,24.5271,24.5526,24.4845,24.5356,90895.0
2019-12-02 14:00:00,28.83,28.91,28.82,28.9,116411.0,24.5356,24.6037,24.5271,24.5952,116411.0
2019-12-02 14:30:00,28.89,28.92,28.85,28.86,117617.0,24.5867,24.6122,24.5526,24.5611,117617.0
2019-12-02 15:00:00,28.86,28.86,28.76,28.77,129777.0,24.5611,24.5611,24.476,24.4845,129777.0
2019-12-02 15:30:00,28.76,28.82,28.72,28.76,381603.0,24.476,24.5271,24.442,24.476,381603.0
2019-12-03 09:30:00,28.38,28.39,27.65,27.98,796492.0,24.1526,24.1611,23.5314,23.8122,796492.0
2019-12-03 10:00:00,27.97,28.04,27.9,28.02,313442.0,23.8037,23.8633,23.7441,23.8463,313442.0
2019-12-03 10:30:00,28.01,28.09,27.93,27.95,318281.0,23.8378,23.9058,23.7697,23.7867,318281.0
2019-12-03 11:00:00,27.95,27.98,27.88,27.96,283723.0,23.7867,23.8122,23.7271,23.7952,283723.0
2019-12-03 11:30:00,27.95,28.03,27.94,27.97,186590.0,23.7867,23.8548,23.7782,23.8037,186590.0
2019-12-03 12:00:00,27.96,27.98,27.9,27.96,92175.0,23.7952,23.8122,23.7441,23.7952,92175.0
2019-12-03 12:30:00,27.96,27.97,27.85,27.94,235748.0,23.7952,23.8037,23.7016,23.7782,235748.0
2019-12-03 13:00:00,27.94,28.01,27.93,28.0,136513.0,23.7782,23.8378,23.7697,23.8292,136513.0
2019-12-03 13:30:00,28.0,28.02,27.97,27.98,179975.0,23.8292,23.8463,23.8037,23.8122,179975.0
2019-12-03 14:00:00,27.98,28.01,27.92,27.98,195003.0,23.8122,23.8378,23.7612,23.8122,195003.0
2019-12-03 14:30:00,27.98,28.01,27.95,27.98,154903.0,23.8122,23.8378,23.7867,23.8122,154903.0
2019-12-03 15:00:00,27.99,28.07,27.97,28.07,201163.0,23.8207,23.8888,23.8037,23.8888,201163.0
2019-12-03 15:30:00,28.07,28.11,28.0,28.04,878179.0,23.8888,23.9229,23.8292,23.8633,878179.0
2019-12-04 09:30:00,28.2,28.56,28.13,28.52,309841.0,23.9994,24.3058,23.9399,24.2718,309841.0
2019-12-04 10:00:00,28.52,28.55,28.39,28.55,442529.0,24.2718,24.2973,24.1611,24.2973,442529.0
2019-12-04 10:30:00,28.54,28.56,28.36,28.37,149622.0,24.2888,24.3058,24.1356,24.1441,149622.0
2019-12-04 11:00:00,28.37,28.41,28.22,28.26,241690.0,24.1441,24.1782,24.0165,24.0505,241690.0
2019-12-04 11:30:00,28.26,28.29,28.21,28.23,219851.0,24.0505,24.076,24.008,24.025,219851.0
2019-12-04 12:00:00,28.23,28.25,28.19,28.24,112771.0,24.025,24.042,23.9909,24.0335,112771.0
2019-12-04 12:30:00,28.25,28.28,28.2,28.27,83231.0,24.042,24.0675,23.9994,24.059,83231.0
2019-12-04 13:00:00,28.27,28.29,28.13,28.2,1059015.0,24.059,24.076,23.9399,23.9994,1059015.0
2019-12-04 13:30:00,28.2,28.22,28.16,28.19,136552.0,23.9994,24.0165,23.9654,23.9909,136552.0
2019-12-04 14:00:00,28.19,28.19,28.13,28.14,187535.0,23.9909,23.9909,23.9399,23.9484,187535.0
2019-12-04 14:30:00,28.15,28.22,28.13,28.19,214764.0,23.9569,24.0165,23.9399,23.9909,214764.0
2019-12-04 15:00:00,28.18,28.23,28.15,28.21,192525.0,23.9824,24.025,23.9569,24.008,192525.0
2019-12-04 15:30:00,28.21,28.22,28.01,28.03,735348.0,24.008,24.0165,23.8378,23.8548,735348.0
2019-12-05 09:30:00,28.12,28.16,27.83,27.85,338963.0,23.9314,23.9654,23.6846,23.7016,338963.0
2019-12-05 10:00:00,27.85,27.94,27.76,27.9,540470.0,23.7016,23.7782,23.625,23.7441,540470.0
2019-12-05 10:30:00,27.91,27.94,27.81,27.85,288642.0,23.7526,23.7782,23.6675,23.7016,288642.0
2019-12-05 11:00:00,27.84,27.94,27.82,27.9,287208.0,23.6931,23.7782,23.6761,23.7441,287208.0
2019-12-05 11:30:00,27.9,27.91,27.83,27.87,158127.0,23.7441,23.7526,23.6846,23.7186,158127.0
2019-12-05 12:00:00,27.87,27.9,27.84,27.88,107336.0,23.7186,23.7441,23.6931,23.7271,107336.0
2019-12-05 12:30:00,27.89,27.9,27.84,27.89,114134.0,23.7356,23.7441,23.6931,23.7356,114134.0
2019-12-05 13:00:00,27.89,27.91,27.86,27.88,139389.0,23.7356,23.7526,23.7101,23.7271,139389.0
2019-12-05 13:30:00,27.88,27.98,27.87,27.93,146172.0,23.7271,23.8122,23.7186,23.7697,146172.0
2019-12-05 14:00:00,27.94,27.96,27.88,27.89,140688.0,23.7782,23.7952,23.7271,23.7356,140688.0
2019-12-05 14:30:00,27.89,27.91,27.77,27.8,218017.0,23.7356,23.7526,23.6335,23.659,218017.0
2019-12-05 15:00:00,27.8,27.82,27.7,27.72,404758.0,23.659,23.6761,23.5739,23.5909,404758.0
2019-12-05 15:30:00,27.72,27.75,27.67,27.69,937131.0,23.5909,23.6165,23.5484,23.5654,937131.0
2019-12-06 09:30:00,27.95,28.15,27.87,28.07,397660.0,23.7867,23.9569,23.7186,23.8888,397660.0
2019-12-06 10:00:00,28.07,28.1,27.96,27.97,334053.0,23.8888,23.9143,23.7952,23.8037,334053.0
2019-12-06 10:30:00,27.98,28.06,27.97,28.03,198174.0,23.8122,23.8803,23.8037,23.8548,198174.0
2019-12-06 11:00:00,28.04,28.09,28.02,28.06,212174.0,23.8633,23.9058,23.8463,23.8803,212174.0
2019-12-06 11:30:00,28.05,28.11,28.04,28.1,155389.0,23.8718,23.9229,23.8633,23.9143,155389.0
2019-12-06 12:00:00,28.1,28.14,28.06,28.1,200670.0,23.9143,23.9484,23.8803,23.9143,200670.0
2019-12-06 12:30:00,28.1,28.1,28.07,28.09,190098.0,23.9143,23.9143,23.8888,23.9058,190098.0
2019-12-06 13:00:00,28.09,28.09,28.0,28.02,303818.0,23.9058,23.9058,23.8292,23.8463,303818.0
2019-12-06 13:30:00,28.02,28.02,27.98,27.99,178159.0,23.8463,23.8463,23.8122,23.8207,178159.0
2019-12-06 14:00:00,27.99,28.04,27.97,28.02,171797.0,23.8207,23.8633,23.8037,23.8463,171797.0
2019-12-06 14:30:00,28.03,28.05,27.98,27.99,179228.0,23.8548,23.8718,23.8122,23.8207,179228.0
2019-12-06 15:00:00,27.99,28.0,27.92,27.92,351972.0,23.8207,23.8292,23.7612,23.7612,351972.0
2019-12-06 15:30:00,27.93,27.95,27.85,27.89,1022512.0,23.7697,23.7867,23.7016,23.7356,1022512.0
2019-12-09 09:30:00,27.95,28.47,27.9,28.3,464197.0,23.7867,24.2292,23.7441,24.0846,464197.0
2019-12-09 10:00:00,28.3,28.68,28.2,28.66,874897.0,24.0846,24.408,23.9994,24.3909,874897.0
2019-12-09 10:30:00,28.65,28.83,28.59,28.82,1295357.0,24.3824,24.5356,24.3314,24.5271,1295357.0
2019-12-09 11:00:00,28.82,28.84,28.72,28.73,493144.0,24.5271,24.5441,24.442,24.4505,493144.0
2019-12-09 11:30:00,28.73,28.96,28.72,28.76,796822.0,24.4505,24.6462,24.442,24.476,796822.0
2019-12-09 12:00:00,28.76,28.81,28.75,28.78,246587.0,24.476,24.5186,24.4675,24.4931,246587.0
2019-12-09 12:30:00,28.78,28.78,28.65,28.67,313044.0,24.4931,24.4931,24.3824,24.3994,313044.0
2019-12-09 13:00:00,28.67,28.67,28.56,28.6,262105.0,24.3994,24.3994,24.3058,24.3399,262105.0
2019-12-09 13:30:00,28.6,28.65,28.56,28.59,322523.0,24.3399,24.3824,24.3058,24.3314,322523.0
2019-12-09 14:00:00,28.59,28.59,28.5,28.52,380556.0,24.3314,24.3314,24.2548,24.2718,380556.0
2019-12-09 14:30:00,28.52,28.56,28.48,28.54,348103.0,24.2718,24.3058,24.2377,24.2888,348103.0
2019-12-09 15:00:00,28.54,28.63,28.5,28.62,420438.0,24.2888,24.3654,24.2548,24.3569,420438.0
2019-12-09 15:30:00,28.61,28.63,28.49,28.5,1298791.0,24.3484,24.3654,24.2463,24.2548,1298791.0
2019-12-10 09:30:00,28.51,28.61,28.3,28.35,567630.0,24.2633,24.3484,24.0846,24.1271,567630.0
2019-12-10 10:00:00,28.37,28.4,28.25,28.33,325184.0,24.1441,24.1697,24.042,24.1101,325184.0
2019-12-10 10:30:00,28.34,28.39,28.26,28.3,252936.0,24.1186,24.1611,24.0505,24.0846,252936.0
2019-12-10 11:00:00,28.3,28.35,28.22,28.33,242226.0,24.0846,24.1271,24.0165,24.1101,242226.0
2019-12-10 11:30:00,28.33,28.35,28.15,28.16,225315.0,24.1101,24.1271,23.9569,23.9654,225315.0
2019-12-10 12:00:00,28.16,28.19,28.05,28.08,270530.0,23.9654,23.9909,23.8718,23.8973,270530.0
2019-12-10 12:30:00,28.07,28.17,28.07,28.12,175913.0,23.8888,23.9739,23.8888,23.9314,175913.0
2019-12-10 13:00:00,28.13,28.15,28.03,28.07,321217.0,23.9399,23.9569,23.8548,23.8888,321217.0
2019-12-10 13:30:00,28.07,28.09,27.99,28.0,410312.0,23.8888,23.9058,23.8207,23.8292,410312.0
2019-12-10 14:00:00,28.01,28.18,28.0,28.13,245207.0,23.8378,23.9824,23.8292,23.9399,245207.0
2019-12-10 14:30:00,28.13,28.15,28.12,28.14,213031.0,23.9399,23.9569,23.9314,23.9484,213031.0
2019-12-10 15:00:00,28.14,28.14,28.03,28.05,338246.0,23.9484,23.9484,23.8548,23.8718,338246.0
2019-12-10 15:30:00,28.05,28.06,27.97,28.0,668812.0,23.8718,23.8803,23.8037,23.8292,668812.0
2019-12-11 09:30:00,28.12,28.41,28.12,28.35,490391.0,23.9314,24.1782,23.9314,24.1271,490391.0
2019-12-11 10:00:00,28.36,28.4,28.34,28.4,289106.0,24.1356,24.1697,24.1186,24.1697,289106.0
2019-12-11 10:30:00,28.4,28.43,28.35,28.41,221893.0,24.1697,24.1952,24.1271,24.1782,221893.0
2019-12-11 11:00:00,28.41,28.5,28.37,28.48,270700.0,24.1782,24.2548,24.1441,24.2377,270700.0
2019-12-11 11:30:00,28.48,28.49,28.34,28.38,287757.0,24.2377,24.2463,24.1186,24.1526,287757.0
2019-12-11 12:00:00,28.38,28.43,28.33,28.36,143049.0,24.1526,24.1952,24.1101,24.1356,143049.0
2019-12-11 12:30:00,28.35,28.36,28.2,28.28,629005.0,24.1271,24.1356,23.9994,24.0675,629005.0
2019-12-11 13:00:00,28.28,28.28,28.14,28.16,373770.0,24.0675,24.0675,23.9484,23.9654,373770.0
2019-12-11 13:30:00,28.16,28.2,28.09,28.18,301154.0,23.9654,23.9994,23.9058,23.9824,301154.0
2019-12-11 14:00:00,28.18,28.2,28.1,28.14,438789.0,23.9824,23.9994,23.9143,23.9484,438789.0
2019-12-11 14:30:00,28.14,28.18,28.09,28.12,405065.0,23.9484,23.9824,23.9058,23.9314,405065.0
2019-12-11 15:00:00,28.12,28.12,28.03,28.07,360532.0,23.9314,23.9314,23.8548,23.8888,360532.0
2019-12-11 15:30:00,28.06,28.11,28.0,28.02,891247.0,23.8803,23.9229,23.8292,23.8463,891247.0
2019-12-12 09:30:00,27.94,28.48,27.93,28.46,526364.0,23.7782,24.2377,23.7697,24.2207,526364.0
2019-12-12 10:00:00,28.47,28.83,28.46,28.76,485506.0,24.2292,24.5356,24.2207,24.476,485506.0
2019-12-12 10:30:00,28.76,28.8,28.53,28.65,562871.0,24.476,24.5101,24.2803,24.3824,562871.0
2019-12-12 11:00:00,28.65,28.66,28.57,28.6,195502.0,24.3824,24.3909,24.3143,24.3399,195502.0
2019-12-12 11:30:00,28.59,28.75,28.53,28.71,653289.0,24.3314,24.4675,24.2803,24.4335,653289.0
2019-12-12 12:00:00,28.7,28.83,28.69,28.82,474292.0,24.425,24.5356,24.4165,24.5271,474292.0
2019-12-12 12:30:00,28.82,28.99,28.81,28.92,385637.0,24.5271,24.6718,24.5186,24.6122,385637.0
2019-12-12 13:00:00,28.91,28.95,28.89,28.94,195803.0,24.6037,24.6377,24.5867,24.6292,195803.0
2019-12-12 13:30:00,28.94,28.97,28.87,28.94,213425.0,24.6292,24.6548,24.5696,24.6292,213425.0
2019-12-12 14:00:00,28.94,28.99,28.91,28.96,354569.0,24.6292,24.6718,24.6037,24.6462,354569.0
2019-12-12 14:30:00,28.96,29.2,28.93,29.16,666774.0,24.6462,24.8505,24.6207,24.8165,666774.0
2019-12-12 15:00:00,29.17,29.32,29.16,29.25,558538.0,24.825,24.9526,24.8165,24.893,558538.0
2019-12-12 15:30:00,29.25,29.28,29.14,29.24,1071785.0,24.893,24.9186,24.7994,24.8845,1071785.0
2019-12-13 09:30:00,29.31,29.35,28.98,29.19,720644.0,24.9441,24.9782,24.6633,24.842,720644.0
2019-12-13 10:00:00,29.19,29.44,29.16,29.3,563691.0,24.842,25.0547,24.8165,24.9356,563691.0
2019-12-13 10:30:00,29.29,29.29,28.91,29.03,611430.0,24.9271,24.9271,24.6037,24.7058,611430.0
2019-12-13 11:00:00,29.03,29.04,28.74,28.79,347860.0,24.7058,24.7143,24.459,24.5016,347860.0
2019-12-13 11:30:00,28.8,28.85,28.71,28.84,389420.0,24.5101,24.5526,24.4335,24.5441,389420.0
2019-12-13 12:00:00,28.85,28.85,28.76,28.82,182704.0,24.5526,24.5526,24.476,24.5271,182704.0
2019-12-13 12:30:00,28.82,28.82,28.73,28.79,144383.0,24.5271,24.5271,24.4505,24.5016,144383.0
2019-12-13 13:00:00,28.79,28.79,28.71,28.71,156778.0,24.5016,24.5016,24.4335,24.4335,156778.0
2019-12-13 13:30:00,28.71,28.74,28.62,28.7,160656.0,24.4335,24.459,24.3569,24.425,160656.0
2019-12-13 14:00:00,28.7,28.73,28.65,28.69,142470.0,24.425,24.4505,24.3824,24.4165,142470.0
2019-12-13 14:30:00,28.68,28.69,28.59,28.59,174562.0,24.408,24.4165,24.3314,24.3314,174562.0
2019-12-13 15:00:00,28.59,28.66,28.58,28.66,235679.0,24.3314,24.3909,24.3228,24.3909,235679.0
2019-12-13 15:30:00,28.65,28.75,28.63,28.74,863881.0,24.3824,24.4675,24.3654,24.459,863881.0
2019-12-16 09:30:00,29.02,29.07,28.8,28.91,572318.0,24.6973,24.7399,24.5101,24.6037,572318.0
2019-12-16 10:00:00,28.91,28.98,28.81,28.93,444127.0,24.6037,24.6633,24.5186,24.6207,444127.0
2019-12-16 10:30:00,28.93,28.95,28.89,28.94,308534.0,24.6207,24.6377,24.5867,24.6292,308534.0
2019-12-16 11:00:00,28.94,28.99,28.8,28.83,250516.0,24.6292,24.6718,24.5101,24.5356,250516.0
2019-12-16 11:30:00,28.83,28.92,28.82,28.85,210330.0,24.5356,24.6122,24.5271,24.5526,210330.0
2019-12-16 12:00:00,28.84,28.89,28.83,28.83,119513.0,24.5441,24.5867,24.5356,24.5356,119513.0
2019-12-16 12:30:00,28.84,28.84,28.72,28.73,194058.0,24.5441,24.5441,24.442,24.4505,194058.0
2019-12-16 13:00:00,28.73,28.73,28.68,28.71,91924.0,24.4505,24.4505,24.408,24.4335,91924.0
2019-12-16 13:30:00,28.71,28.73,28.67,28.72,148391.0,24.4335,24.4505,24.3994,24.442,148391.0
2019-12-16 14:00:00,28.73,28.74,28.65,28.65,170494.0,24.4505,24.459,24.3824,24.3824,170494.0
2019-12-16 14:30:00,28.66,28.67,28.5,28.53,411519.0,24.3909,24.3994,24.2548,24.2803,411519.0
2019-12-16 15:00:00,28.53,28.62,28.52,28.62,205961.0,24.2803,24.3569,24.2718,24.3569,205961.0
2019-12-16 15:30:00,28.62,28.64,28.58,28.62,529128.0,24.3569,24.3739,24.3228,24.3569,529128.0
2019-12-17 09:30:00,28.6,28.68,28.48,28.65,382125.0,24.3399,24.408,24.2377,24.3824,382125.0
2019-12-17 10:00:00,28.65,28.68,28.5,28.56,255195.0,24.3824,24.408,24.2548,24.3058,255195.0
2019-12-17 10:30:00,28.57,28.57,28.43,28.46,406954.0,24.3143,24.3143,24.1952,24.2207,406954.0
2019-12-17 11:00:00,28.46,28.5,28.4,28.4,262351.0,24.2207,24.2548,24.1697,24.1697,262351.0
2019-12-17 11:30:00,28.4,28.57,28.37,28.55,336136.0,24.1697,24.3143,24.1441,24.2973,336136.0
2019-12-17 12:00:00,28.55,28.6,28.54,28.6,118079.0,24.2973,24.3399,24.2888,24.3399,118079.0
2019-12-17 12:30:00,28.6,28.64,28.59,28.64,204110.0,24.3399,24.3739,24.3314,24.3739,204110.0
2019-12-17 13:00:00,28.64,28.75,28.62,28.71,495440.0,24.3739,24.4675,24.3569,24.4335,495440.0
2019-12-17 13:30:00,28.7,28.73,28.65,28.7,168081.0,24.425,24.4505,24.3824,24.425,168081.0
2019-12-17 14:00:00,28.71,28.72,28.61,28.63,124198.0,24.4335,24.442,24.3484,24.3654,124198.0
2019-12-17 14:30:00,28.63,28.65,28.57,28.57,175720.0,24.3654,24.3824,24.3143,24.3143,175720.0
2019-12-17 15:00:00,28.56,28.57,28.52,28.53,349240.0,24.3058,24.3143,24.2718,24.2803,349240.0
2019-12-17 15:30:00,28.53,28.54,28.46,28.51,788972.0,24.2803,24.2888,24.2207,24.2633,788972.0
2019-12-18 09:30:00,28.53,28.53,28.35,28.35,233401.0,24.2803,24.2803,24.1271,24.1271,233401.0
2019-12-18 10:00:00,28.36,28.37,28.24,28.26,232052.0,24.1356,24.1441,24.0335,24.0505,232052.0
2019-12-18 10:30:00,28.26,28.33,28.23,28.32,196390.0,24.0505,24.1101,24.025,24.1016,196390.0
2019-12-18 11:00:00,28.32,28.42,28.3,28.37,294595.0,24.1016,24.1867,24.0846,24.1441,294595.0
2019-12-18 11:30:00,28.37,28.4,28.16,28.16,302549.0,24.1441,24.1697,23.9654,23.9654,302549.0
2019-12-18 12:00:00,28.17,28.23,28.15,28.21,248879.0,23.9739,24.025,23.9569,24.008,248879.0
2019-12-18 12:30:00,28.21,28.27,28.2,28.26,144003.0,24.008,24.059,23.9994,24.0505,144003.0
2019-12-18 13:00:00,28.25,28.32,28.23,28.3,140262.0,24.042,24.1016,24.025,24.0846,140262.0
2019-12-18 13:30:00,28.3,28.36,28.23,28.23,194567.0,24.0846,24.1356,24.025,24.025,194567.0
2019-12-18 14:00:00,28.24,28.27,28.21,28.23,172448.0,24.0335,24.059,24.008,24.025,172448.0
2019-12-18 14:30:00,28.23,28.24,28.09,28.22,417860.0,24.025,24.0335,23.9058,24.0165,417860.0
2019-12-18 15:00:00,28.22,28.31,28.16,28.3,377723.0,24.0165,24.0931,23.9654,24.0846,377723.0
2019-12-18 15:30:00,28.3,28.37,28.24,28.31,759336.0,24.0846,24.1441,24.0335,24.0931,759336.0
2019-12-19 09:30:00,28.23,28.42,28.22,28.38,215571.0,24.025,24.1867,24.0165,24.1526,215571.0
2019-12-19 10:00:00,28.38,28.4,28.21,28.29,499137.0,24.1526,24.1697,24.008,24.076,499137.0
2019-12-19 10:30:00,28.29,28.31,28.15,28.15,253307.0,24.076,24.0931,23.9569,23.9569,253307.0
2019-12-19 11:00:00,28.15,28.3,28.15,28.3,285844.0,23.9569,24.0846,23.9569,24.0846,285844.0
2019-12-19 11:30:00,28.3,28.5,28.28,28.48,563354.0,24.0846,24.2548,24.0675,24.2377,563354.0
2019-12-19 12:00:00,28.48,28.53,28.42,28.46,248331.0,24.2377,24.2803,24.1867,24.2207,248331.0
2019-12-19 12:30:00,28.46,28.5,28.31,28.37,320339.0,24.2207,24.2548,24.0931,24.1441,320339.0
2019-12-19 13:00:00,28.38,28.51,28.31,28.51,683135.0,24.1526,24.2633,24.0931,24.2633,683135.0
2019-12-19 13:30:00,28.52,28.67,28.48,28.66,407834.0,24.2718,24.3994,24.2377,24.3909,407834.0
2019-12-19 14:00:00,28.65,28.69,28.62,28.66,215623.0,24.3824,24.4165,24.3569,24.3909,215623.0
2019-12-19 14:30:00,28.65,28.79,28.63,28.65,530743.0,24.3824,24.5016,24.3654,24.3824,530743.0
2019-12-19 15:00:00,28.65,28.72,28.64,28.71,381055.0,24.3824,24.442,24.3739,24.4335,381055.0
2019-12-19 15:30:00,28.71,28.92,28.69,28.92,2296205.0,24.4335,24.6122,24.4165,24.6122,2296205.0
2019-12-20 09:30:00,29.23,29.36,29.02,29.26,1747978.0,24.876,24.9867,24.6973,24.9016,1747978.0
2019-12-20 10:00:00,29.25,29.32,29.15,29.19,499863.0,24.893,24.9526,24.8079,24.842,499863.0
2019-12-20 10:30:00,29.2,29.27,29.16,29.21,399783.0,24.8505,24.9101,24.8165,24.859,399783.0
2019-12-20 11:00:00,29.21,29.26,29.19,29.21,384816.0,24.859,24.9016,24.842,24.859,384816.0
2019-12-20 11:30:00,29.21,29.25,29.2,29.24,200923.0,24.859,24.893,24.8505,24.8845,200923.0
2019-12-20 12:00:00,29.24,29.28,29.23,29.25,219701.0,24.8845,24.9186,24.876,24.893,219701.0
2019-12-20 12:30:00,29.25,29.28,29.25,29.25,252612.0,24.893,24.9186,24.893,24.893,252612.0
2019-12-20 13:00:00,29.25,29.26,29.15,29.21,685303.0,24.893,24.9016,24.8079,24.859,685303.0
2019-12-20 13:30:00,29.21,29.21,29.09,29.14,551248.0,24.859,24.859,24.7569,24.7994,551248.0
2019-12-20 14:00:00,29.14,29.15,29.02,29.04,333769.0,24.7994,24.8079,24.6973,24.7143,333769.0
2019-12-20 14:30:00,29.03,29.1,29.01,29.06,346297.0,24.7058,24.7654,24.6888,24.7313,346297.0
2019-12-20 15:00:00,29.05,29.08,29.03,29.04,328694.0,24.7228,24.7484,24.7058,24.7143,328694.0
2019-12-20 15:30:00,29.04,29.08,29.01,29.01,948426.0,24.7143,24.7484,24.6888,24.6888,948426.0
2019-12-23 09:30:00,29.05,29.1,28.81,28.86,326969.0,24.7228,24.7654,24.5186,24.5611,326969.0
2019-12-23 10:00:00,28.86,28.88,28.72,28.73,198164.0,24.5611,24.5782,24.442,24.4505,198164.0
2019-12-23 10:30:00,28.73,28.83,28.72,28.8,154328.0,24.4505,24.5356,24.442,24.5101,154328.0
2019-12-23 11:00:00,28.8,28.98,28.8,28.96,211303.0,24.5101,24.6633,24.5101,24.6462,211303.0
2019-12-23 11:30:00,28.96,29.05,28.95,29.0,263378.0,24.6462,24.7228,24.6377,24.6803,263378.0
2019-12-23 12:00:00,28.99,29.05,28.97,29.0,124101.0,24.6718,24.7228,24.6548,24.6803,124101.0
2019-12-23 12:30:00,29.0,29.04,28.99,29.02,86229.0,24.6803,24.7143,24.6718,24.6973,86229.0
2019-12-23 13:00:00,29.02,29.05,29.02,29.04,91176.0,24.6973,24.7228,24.6973,24.7143,91176.0
2019-12-23 13:30:00,29.04,29.06,29.0,29.0,171697.0,24.7143,24.7313,24.6803,24.6803,171697.0
2019-12-23 14:00:00,29.0,29.03,29.0,29.01,84006.0,24.6803,24.7058,24.6803,24.6888,84006.0
2019-12-23 14:30:00,29.0,29.06,28.99,29.05,148933.0,24.6803,24.7313,24.6718,24.7228,148933.0
2019-12-23 15:00:00,29.05,29.12,29.04,29.1,218891.0,24.7228,24.7824,24.7143,24.7654,218891.0
2019-12-23 15:30:00,29.1,29.13,29.06,29.11,377185.0,24.7654,24.7909,24.7313,24.7739,377185.0
2019-12-24 09:30:00,29.14,29.15,28.91,28.95,200999.0,24.7994,24.8079,24.6037,24.6377,200999.0
2019-12-24 10:00:00,28.95,28.96,28.83,28.89,107023.0,24.6377,24.6462,24.5356,24.5867,107023.0
2019-12-24 10:30:00,28.89,28.93,28.82,28.87,115752.0,24.5867,24.6207,24.5271,24.5696,115752.0
2019-12-24 11:00:00,28.88,28.92,28.82,28.91,115403.0,24.5782,24.6122,24.5271,24.6037,115403.0
2019-12-24 11:30:00,28.91,28.96,28.9,28.94,101904.0,24.6037,24.6462,24.5952,24.6292,101904.0
2019-12-24 12:00:00,28.95,28.98,28.84,28.85,110960.0,24.6377,24.6633,24.5441,24.5526,110960.0
2019-12-24 12:30:00,28.85,28.87,28.7,28.81,454984.0,24.5526,24.5696,24.425,24.5186,454984.0
2019-12-26 09:30:00,28.94,29.09,28.9,28.95,181312.0,24.6292,24.7569,24.5952,24.6377,181312.0
2019-12-26 10:00:00,28.96,29.01,28.94,28.98,100889.0,24.6462,24.6888,24.6292,24.6633,100889.0
2019-12-26 10:30:00,28.98,29.01,28.95,28.96,79050.0,24.6633,24.6888,24.6377,24.6462,79050.0
2019-12-26 11:00:00,28.97,29.0,28.95,28.96,99564.0,24.6548,24.6803,24.6377,24.6462,99564.0
2019-12-26 11:30:00,28.96,29.1,28.95,29.04,128209.0,24.6462,24.7654,24.6377,24.7143,128209.0
2019-12-26 12:00:00,29.04,29.04,28.97,28.99,53012.0,24.7143,24.7143,24.6548,24.6718,53012.0
2019-12-26 12:30:00,29.0,29.03,28.98,29.0,84900.0,24.6803,24.7058,24.6633,24.6803,84900.0
2019-12-26 13:00:00,28.99,29.02,28.97,28.99,97652.0,24.6718,24.6973,24.6548,24.6718,97652.0
2019-12-26 13:30:00,29.0,29.0,28.9,28.92,134692.0,24.6803,24.6803,24.5952,24.6122,134692.0
2019-12-26 14:00:00,28.91,28.96,28.9,28.95,117615.0,24.6037,24.6462,24.5952,24.6377,117615.0
2019-12-26 14:30:00,28.94,28.98,28.92,28.94,122182.0,24.6292,24.6633,24.6122,24.6292,122182.0
2019-12-26 15:00:00,28.94,28.96,28.91,28.95,126023.0,24.6292,24.6462,24.6037,24.6377,126023.0
2019-12-26 15:30:00,28.96,29.05,28.94,29.04,368650.0,24.6462,24.7228,24.6292,24.7143,368650.0
2019-12-27 09:30:00,29.1,29.1,28.95,28.96,198680.0,24.7654,24.7654,24.6377,24.6462,198680.0
2019-12-27 10:00:00,28.95,28.97,28.84,28.95,116639.0,24.6377,24.6548,24.5441,24.6377,116639.0
2019-12-27 10:30:00,28.94,29.01,28.92,29.01,105795.0,24.6292,24.6888,24.6122,24.6888,105795.0
2019-12-27 11:00:00,29.01,29.08,29.0,29.05,121797.0,24.6888,24.7484,24.6803,24.7228,121797.0
2019-12-27 11:30:00,29.05,29.09,29.01,29.02,124252.0,24.7228,24.7569,24.6888,24.6973,124252.0
2019-12-27 12:00:00,29.02,29.08,28.94,28.95,208171.0,24.6973,24.7484,24.6292,24.6377,208171.0
2019-12-27 12:30:00,28.95,29.0,28.93,28.99,73510.0,24.6377,24.6803,24.6207,24.6718,73510.0
2019-12-27 13:00:00,28.99,28.99,28.91,28.92,56863.0,24.6718,24.6718,24.6037,24.6122,56863.0
2019-12-27 13:30:00,28.92,28.94,28.89,28.91,83036.0,24.6122,24.6292,24.5867,24.6037,83036.0
2019-12-27 14:00:00,28.9,28.92,28.89,28.91,53580.0,24.5952,24.6122,24.5867,24.6037,53580.0
2019-12-27 14:30:00,28.91,28.93,28.88,28.93,99020.0,24.6037,24.6207,24.5782,24.6207,99020.0
2019-12-27 15:00:00,28.93,28.94,28.84,28.85,138492.0,24.6207,24.6292,24.5441,24.5526,138492.0
2019-12-27 15:30:00,28.86,28.86,28.73,28.79,410406.0,24.5611,24.5611,24.4505,24.5016,410406.0
2019-12-30 09:30:00,28.75,28.9,28.71,28.84,254814.0,24.4675,24.5952,24.4335,24.5441,254814.0
2019-12-30 10:00:00,28.85,28.94,28.76,28.8,675146.0,24.5526,24.6292,24.476,24.5101,675146.0
2019-12-30 10:30:00,28.8,28.91,28.79,28.91,142847.0,24.5101,24.6037,24.5016,24.6037,142847.0
2019-12-30 11:00:00,28.91,28.94,28.88,28.9,170990.0,24.6037,24.6292,24.5782,24.5952,170990.0
2019-12-30 11:30:00,28.9,29.05,28.89,29.03,234928.0,24.5952,24.7228,24.5867,24.7058,234928.0
2019-12-30 12:00:00,29.03,29.12,29.01,29.08,271815.0,24.7058,24.7824,24.6888,24.7484,271815.0
2019-12-30 12:30:00,29.08,29.13,29.06,29.06,165314.0,24.7484,24.7909,24.7313,24.7313,165314.0
2019-12-30 13:00:00,29.06,29.07,29.02,29.05,143184.0,24.7313,24.7399,24.6973,24.7228,143184.0
2019-12-30 13:30:00,29.06,29.12,29.05,29.11,179745.0,24.7313,24.7824,24.7228,24.7739,179745.0
2019-12-30 14:00:00,29.12,29.12,28.99,29.04,160548.0,24.7824,24.7824,24.6718,24.7143,160548.0
2019-12-30 14:30:00,29.04,29.04,28.97,28.99,130745.0,24.7143,24.7143,24.6548,24.6718,130745.0
2019-12-30 15:00:00,29.0,29.03,28.99,29.01,156257.0,24.6803,24.7058,24.6718,24.6888,156257.0
2019-12-30 15:30:00,29.01,29.02,28.94,29.01,497949.0,24.6888,24.6973,24.6292,24.6888,497949.0
2019-12-31 09:30:00,28.89,29.07,28.81,29.06,313057.0,24.5867,24.7399,24.5186,24.7313,313057.0
2019-12-31 10:00:00,29.05,29.06,28.9,28.91,158415.0,24.7228,24.7313,24.5952,24.6037,158415.0
2019-12-31 10:30:00,28.91,29.0,28.88,28.94,146611.0,24.6037,24.6803,24.5782,24.6292,146611.0
2019-12-31 11:00:00,28.93,29.0,28.93,29.0,114874.0,24.6207,24.6803,24.6207,24.6803,114874.0
2019-12-31 11:30:00,29.0,29.07,28.99,29.04,112925.0,24.6803,24.7399,24.6718,24.7143,112925.0
2019-12-31 12:00:00,29.04,29.04,28.93,28.96,159913.0,24.7143,24.7143,24.6207,24.6462,159913.0
2019-12-31 12:30:00,28.96,28.99,28.95,28.96,85694.0,24.6462,24.6718,24.6377,24.6462,85694.0
2019-12-31 13:00:00,28.96,28.99,28.93,28.99,99261.0,24.6462,24.6718,24.6207,24.6718,99261.0
2019-12-31 13:30:00,28.99,29.02,28.97,29.02,85516.0,24.6718,24.6973,24.6548,24.6973,85516.0
2019-12-31 14:00:00,29.02,29.03,28.98,29.01,113200.0,24.6973,24.7058,24.6633,24.6888,113200.0
2019-12-31 14:30:00,29.02,29.03,29.0,29.02,132157.0,24.6973,24.7058,24.6803,24.6973,132157.0
2019-12-31 15:00:00,29.03,29.1,29.02,29.07,202727.0,24.7058,24.7654,24.6973,24.7399,202727.0
2019-12-31 15:30:00,29.07,29.12,29.05,29.1,912650.0,24.7399,24.7824,24.7228,24.7654,912650.0
2020-01-02 09:30:00,29.32,29.67,29.3,29.61,518079.0,24.9526,25.2505,24.9356,25.1994,518079.0
2020-01-02 10:00:00,29.61,29.64,29.49,29.52,289774.0,25.1994,25.225,25.0973,25.1228,289774.0
2020-01-02 10:30:00,29.52,29.64,29.44,29.63,204190.0,25.1228,25.225,25.0547,25.2164,204190.0
2020-01-02 11:00:00,29.63,29.65,29.52,29.61,372935.0,25.2164,25.2335,25.1228,25.1994,372935.0
2020-01-02 11:30:00,29.61,29.72,29.57,29.7,338037.0,25.1994,25.293,25.1654,25.276,338037.0
2020-01-02 12:00:00,29.69,29.82,29.68,29.81,223996.0,25.2675,25.3781,25.259,25.3696,223996.0
2020-01-02 12:30:00,29.8,29.88,29.8,29.83,257021.0,25.3611,25.4292,25.3611,25.3867,257021.0
2020-01-02 13:00:00,29.83,29.84,29.79,29.82,176627.0,25.3867,25.3952,25.3526,25.3781,176627.0
2020-01-02 13:30:00,29.82,29.82,29.7,29.74,160539.0,25.3781,25.3781,25.276,25.3101,160539.0
2020-01-02 14:00:00,29.74,29.8,29.71,29.78,187062.0,25.3101,25.3611,25.2845,25.3441,187062.0
2020-01-02 14:30:00,29.77,29.84,29.75,29.84,202078.0,25.3356,25.3952,25.3186,25.3952,202078.0
2020-01-02 15:00:00,29.84,29.89,29.82,29.88,398815.0,25.3952,25.4377,25.3781,25.4292,398815.0
2020-01-02 15:30:00,29.88,30.0,29.86,30.0,1035673.0,25.4292,25.5313,25.4122,25.5313,1035673.0
2020-01-03 09:30:00,29.54,29.73,29.5,29.67,568336.0,25.1398,25.3015,25.1058,25.2505,568336.0
2020-01-03 10:00:00,29.66,29.66,29.38,29.42,556080.0,25.242,25.242,25.0037,25.0377,556080.0
2020-01-03 10:30:00,29.42,29.43,29.33,29.37,403468.0,25.0377,25.0462,24.9611,24.9952,403468.0
2020-01-03 11:00:00,29.36,29.5,29.31,29.42,341904.0,24.9867,25.1058,24.9441,25.0377,341904.0
2020-01-03 11:30:00,29.42,29.57,29.42,29.56,340855.0,25.0377,25.1654,25.0377,25.1569,340855.0
2020-01-03 12:00:00,29.55,29.62,29.55,29.59,206915.0,25.1484,25.2079,25.1484,25.1824,206915.0
2020-01-03 12:30:00,29.59,29.67,29.58,29.59,213669.0,25.1824,25.2505,25.1739,25.1824,213669.0
2020-01-03 13:00:00,29.59,29.64,29.58,29.63,169378.0,25.1824,25.225,25.1739,25.2164,169378.0
2020-01-03 13:30:00,29.64,29.67,29.53,29.59,416443.0,25.225,25.2505,25.1313,25.1824,416443.0
2020-01-03 14:00:00,29.59,29.62,29.54,29.55,209245.0,25.1824,25.2079,25.1398,25.1484,209245.0
2020-01-03 14:30:00,29.55,29.59,29.54,29.55,215087.0,25.1484,25.1824,25.1398,25.1484,215087.0
2020-01-03 15:00:00,29.55,29.65,29.55,29.6,429626.0,25.1484,25.2335,25.1484,25.1909,429626.0
2020-01-03 15:30:00,29.59,29.63,29.56,29.61,1017986.0,25.1824,25.2164,25.1569,25.1994,1017986.0
2020-01-06 09:30:00,29.37,29.52,29.25,29.45,657769.0,24.9952,25.1228,24.893,25.0633,657769.0
2020-01-06 10:00:00,29.46,29.59,29.4,29.59,568222.0,25.0718,25.1824,25.0207,25.1824,568222.0
2020-01-06 10:30:00,29.59,29.68,29.52,29.53,419733.0,25.1824,25.259,25.1228,25.1313,419733.0
2020-01-06 11:00:00,29.53,29.58,29.46,29.48,157592.0,25.1313,25.1739,25.0718,25.0888,157592.0
2020-01-06 11:30:00,29.48,29.58,29.48,29.55,261329.0,25.0888,25.1739,25.0888,25.1484,261329.0
2020-01-06 12:00:00,29.56,29.61,29.55,29.59,207383.0,25.1569,25.1994,25.1484,25.1824,207383.0
2020-01-06 12:30:00,29.59,29.6,29.56,29.59,161769.0,25.1824,25.1909,25.1569,25.1824,161769.0
2020-01-06 13:00:00,29.58,29.62,29.55,29.57,236599.0,25.1739,25.2079,25.1484,25.1654,236599.0
2020-01-06 13:30:00,29.56,29.6,29.54,29.56,122927.0,25.1569,25.1909,25.1398,25.1569,122927.0
2020-01-06 14:00:00,29.56,29.62,29.54,29.61,114712.0,25.1569,25.2079,25.1398,25.1994,114712.0
2020-01-06 14:30:00,29.6,29.62,29.52,29.6,139196.0,25.1909,25.2079,25.1228,25.1909,139196.0
2020-01-06 15:00:00,29.6,29.63,29.58,29.58,162057.0,25.1909,25.2164,25.1739,25.1739,162057.0
2020-01-06 15:30:00,29.59,29.69,29.56,29.68,969373.0,25.1824,25.2675,25.1569,25.259,969373.0
2020-01-07 09:30:00,29.79,29.79,29.49,29.75,452427.0,25.3526,25.3526,25.0973,25.3186,452427.0
2020-01-07 10:00:00,29.76,29.8,29.71,29.74,228553.0,25.3271,25.3611,25.2845,25.3101,228553.0
2020-01-07 10:30:00,29.74,29.84,29.67,29.82,290583.0,25.3101,25.3952,25.2505,25.3781,290583.0
2020-01-07 11:00:00,29.82,29.89,29.77,29.79,207650.0,25.3781,25.4377,25.3356,25.3526,207650.0
2020-01-07 11:30:00,29.79,29.82,29.59,29.66,461401.0,25.3526,25.3781,25.1824,25.242,461401.0
2020-01-07 12:00:00,29.65,29.76,29.64,29.74,769163.0,25.2335,25.3271,25.225,25.3101,769163.0
2020-01-07 12:30:00,29.75,29.81,29.7,29.8,296842.0,25.3186,25.3696,25.276,25.3611,296842.0
2020-01-07 13:00:00,29.8,29.82,29.72,29.73,181391.0,25.3611,25.3781,25.293,25.3015,181391.0
2020-01-07 13:30:00,29.73,29.81,29.7,29.8,390224.0,25.3015,25.3696,25.276,25.3611,390224.0
2020-01-07 14:00:00,29.8,29.84,29.76,29.82,394528.0,25.3611,25.3952,25.3271,25.3781,394528.0
2020-01-07 14:30:00,29.82,29.87,29.81,29.83,150757.0,25.3781,25.4207,25.3696,25.3867,150757.0
2020-01-07 15:00:00,29.84,29.94,29.83,29.92,223423.0,25.3952,25.4803,25.3867,25.4632,223423.0
2020-01-07 15:30:00,29.92,29.92,29.84,29.89,782098.0,25.4632,25.4632,25.3952,25.4377,782098.0
2020-01-08 09:30:00,29.71,29.91,29.7,29.9,706262.0,25.2845,25.4547,25.276,25.4462,706262.0
2020-01-08 10:00:00,29.9,29.99,29.84,29.91,470316.0,25.4462,25.5228,25.3952,25.4547,470316.0
2020-01-08 10:30:00,29.91,29.91,29.66,29.73,1479889.0,25.4547,25.4547,25.242,25.3015,1479889.0
2020-01-08 11:00:00,29.73,29.84,29.65,29.82,754782.0,25.3015,25.3952,25.2335,25.3781,754782.0
2020-01-08 11:30:00,29.82,29.97,29.7,29.88,314289.0,25.3781,25.5058,25.276,25.4292,314289.0
2020-01-08 12:00:00,29.88,29.92,29.83,29.92,312134.0,25.4292,25.4632,25.3867,25.4632,312134.0
2020-01-08 12:30:00,29.91,29.95,29.89,29.95,118899.0,25.4547,25.4888,25.4377,25.4888,118899.0
2020-01-08 13:00:00,29.95,29.97,29.89,29.91,117636.0,25.4888,25.5058,25.4377,25.4547,117636.0
2020-01-08 13:30:00,29.92,29.96,29.9,29.91,511841.0,25.4632,25.4973,25.4462,25.4547,511841.0
2020-01-08 14:00:00,29.91,29.98,29.9,29.96,171611.0,25.4547,25.5143,25.4462,25.4973,171611.0
2020-01-08 14:30:00,29.96,30.0,29.94,29.97,126317.0,25.4973,25.5313,25.4803,25.5058,126317.0
2020-01-08 15:00:00,29.97,30.06,29.96,30.05,494920.0,25.5058,25.5824,25.4973,25.5739,494920.0
2020-01-08 15:30:00,30.05,30.08,29.97,30.04,1694936.0,25.5739,25.5994,25.5058,25.5654,1694936.0
2020-01-09 09:30:00,30.23,30.23,30.06,30.08,357415.0,25.7271,25.7271,25.5824,25.5994,357415.0
2020-01-09 10:00:00,30.08,30.09,30.0,30.03,206331.0,25.5994,25.6079,25.5313,25.5569,206331.0
2020-01-09 10:30:00,30.03,30.19,30.02,30.08,252934.0,25.5569,25.693,25.5483,25.5994,252934.0
2020-01-09 11:00:00,30.08,30.1,30.04,30.04,481740.0,25.5994,25.6164,25.5654,25.5654,481740.0
2020-01-09 11:30:00,30.04,30.19,30.02,30.19,366291.0,25.5654,25.693,25.5483,25.693,366291.0
2020-01-09 12:00:00,30.18,30.2,30.07,30.08,176274.0,25.6845,25.7015,25.5909,25.5994,176274.0
2020-01-09 12:30:00,30.08,30.08,30.02,30.05,140766.0,25.5994,25.5994,25.5483,25.5739,140766.0
2020-01-09 13:00:00,30.05,30.07,30.01,30.07,441082.0,25.5739,25.5909,25.5398,25.5909,441082.0
2020-01-09 13:30:00,30.07,30.18,30.06,30.14,225631.0,25.5909,25.6845,25.5824,25.6505,225631.0
2020-01-09 14:00:00,30.14,30.18,30.12,30.17,175792.0,25.6505,25.6845,25.6335,25.676,175792.0
2020-01-09 14:30:00,30.17,30.22,30.15,30.19,191212.0,25.676,25.7186,25.659,25.693,191212.0
2020-01-09 15:00:00,30.2,30.23,30.16,30.21,217414.0,25.7015,25.7271,25.6675,25.71,217414.0
2020-01-09 15:30:00,30.21,30.23,30.17,30.21,793708.0,25.71,25.7271,25.676,25.71,793708.0
2020-01-10 09:30:00,30.13,30.23,30.1,30.22,563904.0,25.642,25.7271,25.6164,25.7186,563904.0
2020-01-10 10:00:00,30.23,30.27,30.17,30.21,155919.0,25.7271,25.7611,25.676,25.71,155919.0
2020-01-10 10:30:00,30.21,30.26,30.19,30.22,123960.0,25.71,25.7526,25.693,25.7186,123960.0
2020-01-10 11:00:00,30.23,30.23,30.16,30.21,155853.0,25.7271,25.7271,25.6675,25.71,155853.0
2020-01-10 11:30:00,30.21,30.23,30.16,30.22,211167.0,25.71,25.7271,25.6675,25.7186,211167.0
2020-01-10 12:00:00,30.22,30.23,30.11,30.17,220652.0,25.7186,25.7271,25.6249,25.676,220652.0
2020-01-10 12:30:00,30.17,30.2,30.15,30.18,84738.0,25.676,25.7015,25.659,25.6845,84738.0
2020-01-10 13:00:00,30.18,30.25,30.17,30.24,87194.0,25.6845,25.7441,25.676,25.7356,87194.0
2020-01-10 13:30:00,30.24,30.34,30.23,30.3,182013.0,25.7356,25.8207,25.7271,25.7866,182013.0
2020-01-10 14:00:00,30.3,30.32,30.22,30.28,118011.0,25.7866,25.8037,25.7186,25.7696,118011.0
2020-01-10 14:30:00,30.28,30.29,30.2,30.24,820041.0,25.7696,25.7781,25.7015,25.7356,820041.0
2020-01-10 15:00:00,30.24,30.26,30.06,30.07,204116.0,25.7356,25.7526,25.5824,25.5909,204116.0
2020-01-10 15:30:00,30.06,30.13,30.0,30.11,832457.0,25.5824,25.642,25.5313,25.6249,832457.0
2020-01-13 09:30:00,30.1,30.15,29.89,29.9,286783.0,25.6164,25.659,25.4377,25.4462,286783.0
2020-01-13 10:00:00,29.9,30.13,29.87,30.11,243230.0,25.4462,25.642,25.4207,25.6249,243230.0
2020-01-13 10:30:00,30.11,30.28,30.06,30.21,262610.0,25.6249,25.7696,25.5824,25.71,262610.0
2020-01-13 11:00:00,30.21,30.27,30.18,30.21,284642.0,25.71,25.7611,25.6845,25.71,284642.0
2020-01-13 11:30:00,30.21,30.28,30.19,30.28,120581.0,25.71,25.7696,25.693,25.7696,120581.0
2020-01-13 12:00:00,30.28,30.3,30.2,30.2,122029.0,25.7696,25.7866,25.7015,25.7015,122029.0
2020-01-13 12:30:00,30.21,30.22,30.17,30.19,89729.0,25.71,25.7186,25.676,25.693,89729.0
2020-01-13 13:00:00,30.18,30.21,30.15,30.21,107730.0,25.6845,25.71,25.659,25.71,107730.0
2020-01-13 13:30:00,30.21,30.26,30.19,30.24,173874.0,25.71,25.7526,25.693,25.7356,173874.0
2020-01-13 14:00:00,30.24,30.32,30.2,30.3,641573.0,25.7356,25.8037,25.7015,25.7866,641573.0
2020-01-13 14:30:00,30.29,30.34,30.28,30.32,116184.0,25.7781,25.8207,25.7696,25.8037,116184.0
2020-01-13 15:00:00,30.32,30.33,30.28,30.31,275363.0,25.8037,25.8122,25.7696,25.7952,275363.0
2020-01-13 15:30:00,30.31,30.42,30.29,30.41,730259.0,25.7952,25.8888,25.7781,25.8803,730259.0
2020-01-14 09:30:00,30.38,30.44,30.26,30.33,313741.0,25.8547,25.9058,25.7526,25.8122,313741.0
2020-01-14 10:00:00,30.33,30.33,30.09,30.2,526663.0,25.8122,25.8122,25.6079,25.7015,526663.0
2020-01-14 10:30:00,30.21,30.27,30.17,30.23,209828.0,25.71,25.7611,25.676,25.7271,209828.0
2020-01-14 11:00:00,30.23,30.32,30.21,30.27,259249.0,25.7271,25.8037,25.71,25.7611,259249.0
2020-01-14 11:30:00,30.26,30.31,30.26,30.27,107103.0,25.7526,25.7952,25.7526,25.7611,107103.0
2020-01-14 12:00:00,30.26,30.3,30.25,30.3,92739.0,25.7526,25.7866,25.7441,25.7866,92739.0
2020-01-14 12:30:00,30.3,30.31,30.27,30.28,118641.0,25.7866,25.7952,25.7611,25.7696,118641.0
2020-01-14 13:00:00,30.28,30.3,30.25,30.28,166588.0,25.7696,25.7866,25.7441,25.7696,166588.0
2020-01-14 13:30:00,30.29,30.3,30.13,30.18,362529.0,25.7781,25.7866,25.642,25.6845,362529.0
2020-01-14 14:00:00,30.18,30.19,29.96,30.07,739039.0,25.6845,25.693,25.4973,25.5909,739039.0
2020-01-14 14:30:00,30.07,30.19,30.04,30.18,419531.0,25.5909,25.693,25.5654,25.6845,419531.0
2020-01-14 15:00:00,30.18,30.2,30.11,30.12,745244.0,25.6845,25.7015,25.6249,25.6335,745244.0
2020-01-14 15:30:00,30.12,30.14,30.03,30.1,473976.0,25.6335,25.6505,25.5569,25.6164,473976.0
2020-01-15 09:30:00,29.85,30.06,29.83,29.96,610055.0,25.4037,25.5824,25.3867,25.4973,610055.0
2020-01-15 10:00:00,29.97,30.07,29.81,29.91,843206.0,25.5058,25.5909,25.3696,25.4547,843206.0
2020-01-15 10:30:00,29.92,30.0,29.9,30.0,190372.0,25.4632,25.5313,25.4462,25.5313,190372.0
2020-01-15 11:00:00,30.0,30.02,29.93,30.01,135037.0,25.5313,25.5483,25.4718,25.5398,135037.0
2020-01-15 11:30:00,30.01,30.07,29.94,29.96,409789.0,25.5398,25.5909,25.4803,25.4973,409789.0
2020-01-15 12:00:00,29.96,29.99,29.9,29.95,132124.0,25.4973,25.5228,25.4462,25.4888,132124.0
2020-01-15 12:30:00,29.95,29.98,29.86,29.86,81158.0,25.4888,25.5143,25.4122,25.4122,81158.0
2020-01-15 13:00:00,29.86,29.89,29.78,29.86,241998.0,25.4122,25.4377,25.3441,25.4122,241998.0
2020-01-15 13:30:00,29.86,29.86,29.76,29.78,143933.0,25.4122,25.4122,25.3271,25.3441,143933.0
2020-01-15 14:00:00,29.78,29.86,29.78,29.85,142630.0,25.3441,25.4122,25.3441,25.4037,142630.0
2020-01-15 14:30:00,29.85,29.86,29.75,29.77,140579.0,25.4037,25.4122,25.3186,25.3356,140579.0
2020-01-15 15:00:00,29.77,29.77,29.53,29.57,616617.0,25.3356,25.3356,25.1313,25.1654,616617.0
2020-01-15 15:30:00,29.57,29.68,29.53,29.67,633187.0,25.1654,25.259,25.1313,25.2505,633187.0
2020-01-16 09:30:00,29.8,30.11,29.73,29.83,655150.0,25.3611,25.6249,25.3015,25.3867,655150.0
2020-01-16 10:00:00,29.83,29.98,29.83,29.9,129090.0,25.3867,25.5143,25.3867,25.4462,129090.0
2020-01-16 10:30:00,29.9,29.91,29.62,29.8,625925.0,25.4462,25.4547,25.2079,25.3611,625925.0
2020-01-16 11:00:00,29.81,29.83,29.72,29.81,309480.0,25.3696,25.3867,25.293,25.3696,309480.0
2020-01-16 11:30:00,29.81,29.87,29.8,29.83,99736.0,25.3696,25.4207,25.3611,25.3867,99736.0
2020-01-16 12:00:00,29.84,29.9,29.79,29.86,107258.0,25.3952,25.4462,25.3526,25.4122,107258.0
2020-01-16 12:30:00,29.87,29.95,29.86,29.91,156153.0,25.4207,25.4888,25.4122,25.4547,156153.0
2020-01-16 13:00:00,29.92,29.96,29.87,29.9,153954.0,25.4632,25.4973,25.4207,25.4462,153954.0
2020-01-16 13:30:00,29.9,29.92,29.86,29.87,85228.0,25.4462,25.4632,25.4122,25.4207,85228.0
2020-01-16 14:00:00,29.87,29.91,29.86,29.87,97323.0,25.4207,25.4547,25.4122,25.4207,97323.0
2020-01-16 14:30:00,29.88,29.9,29.82,29.89,186969.0,25.4292,25.4462,25.3781,25.4377,186969.0
2020-01-16 15:00:00,29.89,29.94,29.88,29.92,182933.0,25.4377,25.4803,25.4292,25.4632,182933.0
2020-01-16 15:30:00,29.93,30.02,29.93,30.02,523726.0,25.4718,25.5483,25.4718,25.5483,523726.0
2020-01-17 09:30:00,30.08,30.21,30.0,30.16,573493.0,25.5994,25.71,25.5313,25.6675,573493.0
2020-01-17 10:00:00,30.16,30.19,30.1,30.17,166544.0,25.6675,25.693,25.6164,25.676,166544.0
2020-01-17 10:30:00,30.18,30.18,30.09,30.11,169838.0,25.6845,25.6845,25.6079,25.6249,169838.0
2020-01-17 11:00:00,30.11,30.14,29.99,30.02,218108.0,25.6249,25.6505,25.5228,25.5483,218108.0
2020-01-17 11:30:00,30.02,30.05,29.99,29.99,104317.0,25.5483,25.5739,25.5228,25.5228,104317.0
2020-01-17 12:00:00,30.0,30.03,29.95,29.96,121370.0,25.5313,25.5569,25.4888,25.4973,121370.0
2020-01-17 12:30:00,29.96,30.02,29.94,30.02,148267.0,25.4973,25.5483,25.4803,25.5483,148267.0
2020-01-17 13:00:00,30.02,30.07,30.01,30.03,133494.0,25.5483,25.5909,25.5398,25.5569,133494.0
2020-01-17 13:30:00,30.03,30.05,30.01,30.02,113329.0,25.5569,25.5739,25.5398,25.5483,113329.0
2020-01-17 14:00:00,30.02,30.03,29.97,29.97,88945.0,25.5483,25.5569,25.5058,25.5058,88945.0
2020-01-17 14:30:00,29.98,29.99,29.94,29.99,118407.0,25.5143,25.5228,25.4803,25.5228,118407.0
2020-01-17 15:00:00,29.99,29.99,29.92,29.98,125699.0,25.5228,25.5228,25.4632,25.5143,125699.0
2020-01-17 15:30:00,29.98,30.08,29.96,30.07,836266.0,25.5143,25.5994,25.4973,25.5909,836266.0
2020-01-21 09:30:00,29.79,29.82,29.56,29.57,416852.0,25.3526,25.3781,25.1569,25.1654,416852.0
2020-01-21 10:00:00,29.57,29.65,29.52,29.59,286397.0,25.1654,25.2335,25.1228,25.1824,286397.0
2020-01-21 10:30:00,29.59,29.63,29.51,29.53,205880.0,25.1824,25.2164,25.1143,25.1313,205880.0
2020-01-21 11:00:00,29.53,29.59,29.52,29.58,444206.0,25.1313,25.1824,25.1228,25.1739,444206.0
2020-01-21 11:30:00,29.58,29.69,29.56,29.64,208708.0,25.1739,25.2675,25.1569,25.225,208708.0
2020-01-21 12:00:00,29.64,29.76,29.63,29.74,165258.0,25.225,25.3271,25.2164,25.3101,165258.0
2020-01-21 12:30:00,29.73,29.84,29.72,29.81,160502.0,25.3015,25.3952,25.293,25.3696,160502.0
2020-01-21 13:00:00,29.8,29.87,29.74,29.79,161328.0,25.3611,25.4207,25.3101,25.3526,161328.0
2020-01-21 13:30:00,29.79,29.8,29.71,29.74,269592.0,25.3526,25.3611,25.2845,25.3101,269592.0
2020-01-21 14:00:00,29.74,29.78,29.72,29.73,150013.0,25.3101,25.3441,25.293,25.3015,150013.0
2020-01-21 14:30:00,29.74,29.83,29.71,29.82,172279.0,25.3101,25.3867,25.2845,25.3781,172279.0
2020-01-21 15:00:00,29.82,29.85,29.76,29.78,182308.0,25.3781,25.4037,25.3271,25.3441,182308.0
2020-01-21 15:30:00,29.77,29.8,29.7,29.72,602932.0,25.3356,25.3611,25.276,25.293,602932.0
2020-01-22 09:30:00,29.76,29.89,29.69,29.88,194718.0,25.3271,25.4377,25.2675,25.4292,194718.0
2020-01-22 10:00:00,29.89,29.94,29.83,29.93,324854.0,25.4377,25.4803,25.3867,25.4718,324854.0
2020-01-22 10:30:00,29.93,30.05,29.89,30.02,268110.0,25.4718,25.5739,25.4377,25.5483,268110.0
2020-01-22 11:00:00,30.02,30.13,29.99,30.03,387658.0,25.5483,25.642,25.5228,25.5569,387658.0
2020-01-22 11:30:00,30.03,30.04,29.89,29.91,210219.0,25.5569,25.5654,25.4377,25.4547,210219.0
2020-01-22 12:00:00,29.92,29.92,29.83,29.87,171480.0,25.4632,25.4632,25.3867,25.4207,171480.0
2020-01-22 12:30:00,29.86,29.9,29.84,29.87,141311.0,25.4122,25.4462,25.3952,25.4207,141311.0
2020-01-22 13:00:00,29.86,29.87,29.76,29.8,122195.0,25.4122,25.4207,25.3271,25.3611,122195.0
2020-01-22 13:30:00,29.8,29.84,29.69,29.7,127921.0,25.3611,25.3952,25.2675,25.276,127921.0
2020-01-22 14:00:00,29.7,29.73,29.61,29.63,207365.0,25.276,25.3015,25.1994,25.2164,207365.0
2020-01-22 14:30:00,29.63,29.68,29.58,29.66,325495.0,25.2164,25.259,25.1739,25.242,325495.0
2020-01-22 15:00:00,29.66,29.71,29.59,29.63,273207.0,25.242,25.2845,25.1824,25.2164,273207.0
2020-01-22 15:30:00,29.63,29.72,29.62,29.65,619517.0,25.2164,25.293,25.2079,25.2335,619517.0
2020-01-23 09:30:00,29.37,29.41,29.08,29.22,438692.0,24.9952,25.0292,24.7484,24.8675,438692.0
2020-01-23 10:00:00,29.23,29.35,29.14,29.29,462645.0,24.876,24.9782,24.7994,24.9271,462645.0
2020-01-23 10:30:00,29.29,29.38,29.22,29.23,277248.0,24.9271,25.0037,24.8675,24.876,277248.0
2020-01-23 11:00:00,29.24,29.27,29.1,29.13,216684.0,24.8845,24.9101,24.7654,24.7909,216684.0
2020-01-23 11:30:00,29.13,29.21,29.1,29.16,156527.0,24.7909,24.859,24.7654,24.8165,156527.0
2020-01-23 12:00:00,29.15,29.23,29.13,29.2,154117.0,24.8079,24.876,24.7909,24.8505,154117.0
2020-01-23 12:30:00,29.2,29.23,29.14,29.16,127142.0,24.8505,24.876,24.7994,24.8165,127142.0
2020-01-23 13:00:00,29.16,29.35,29.15,29.3,274667.0,24.8165,24.9782,24.8079,24.9356,274667.0
2020-01-23 13:30:00,29.3,29.42,29.29,29.42,138457.0,24.9356,25.0377,24.9271,25.0377,138457.0
2020-01-23 14:00:00,29.42,29.48,29.4,29.44,135450.0,25.0377,25.0888,25.0207,25.0547,135450.0
2020-01-23 14:30:00,29.44,29.46,29.41,29.43,100041.0,25.0547,25.0718,25.0292,25.0462,100041.0
2020-01-23 15:00:00,29.44,29.5,29.41,29.48,174048.0,25.0547,25.1058,25.0292,25.0888,174048.0
2020-01-23 15:30:00,29.48,29.62,29.47,29.55,702268.0,25.0888,25.2079,25.0803,25.1484,702268.0
2020-01-24 09:30:00,29.66,29.72,29.42,29.7,424228.0,25.242,25.293,25.0377,25.276,424228.0
2020-01-24 10:00:00,29.71,29.71,29.47,29.48,249317.0,25.2845,25.2845,25.0803,25.0888,249317.0
2020-01-24 10:30:00,29.48,29.51,29.41,29.47,422714.0,25.0888,25.1143,25.0292,25.0803,422714.0
2020-01-24 11:00:00,29.47,29.56,29.39,29.45,228417.0,25.0803,25.1569,25.0122,25.0633,228417.0
2020-01-24 11:30:00,29.46,29.49,29.36,29.38,154343.0,25.0718,25.0973,24.9867,25.0037,154343.0
2020-01-24 12:00:00,29.38,29.38,29.21,29.28,156839.0,25.0037,25.0037,24.859,24.9186,156839.0
2020-01-24 12:30:00,29.28,29.34,29.27,29.31,138196.0,24.9186,24.9696,24.9101,24.9441,138196.0
2020-01-24 13:00:00,29.31,29.31,29.23,29.23,137563.0,24.9441,24.9441,24.876,24.876,137563.0
2020-01-24 13:30:00,29.22,29.27,29.19,29.25,201406.0,24.8675,24.9101,24.842,24.893,201406.0
2020-01-24 14:00:00,29.24,29.25,29.07,29.1,182464.0,24.8845,24.893,24.7399,24.7654,182464.0
2020-01-24 14:30:00,29.1,29.24,29.08,29.23,134676.0,24.7654,24.8845,24.7484,24.876,134676.0
2020-01-24 15:00:00,29.23,29.31,29.2,29.29,212592.0,24.876,24.9441,24.8505,24.9271,212592.0
2020-01-24 15:30:00,29.28,29.37,29.17,29.37,1019767.0,24.9186,24.9952,24.825,24.9952,1019767.0
2020-01-27 09:30:00,28.76,28.91,28.58,28.65,756797.0,24.476,24.6037,24.3228,24.3824,756797.0
2020-01-27 10:00:00,28.64,28.82,28.6,28.82,578247.0,24.3739,24.5271,24.3399,24.5271,578247.0
2020-01-27 10:30:00,28.82,28.82,28.62,28.72,468531.0,24.5271,24.5271,24.3569,24.442,468531.0
2020-01-27 11:00:00,28.72,28.77,28.62,28.65,289211.0,24.442,24.4845,24.3569,24.3824,289211.0
2020-01-27 11:30:00,28.65,28.76,28.63,28.66,197253.0,24.3824,24.476,24.3654,24.3909,197253.0
2020-01-27 12:00:00,28.66,28.85,28.65,28.85,214049.0,24.3909,24.5526,24.3824,24.5526,214049.0
2020-01-27 12:30:00,28.85,28.92,28.83,28.84,226316.0,24.5526,24.6122,24.5356,24.5441,226316.0
2020-01-27 13:00:00,28.84,28.88,28.79,28.83,168799.0,24.5441,24.5782,24.5016,24.5356,168799.0
2020-01-27 13:30:00,28.82,28.86,28.75,28.78,188507.0,24.5271,24.5611,24.4675,24.4931,188507.0
2020-01-27 14:00:00,28.79,28.85,28.69,28.82,272749.0,24.5016,24.5526,24.4165,24.5271,272749.0
2020-01-27 14:30:00,28.81,28.83,28.65,28.69,190321.0,24.5186,24.5356,24.3824,24.4165,190321.0
2020-01-27 15:00:00,28.69,28.69,28.61,28.67,412062.0,24.4165,24.4165,24.3484,24.3994,412062.0
2020-01-27 15:30:00,28.66,28.7,28.56,28.56,831629.0,24.3909,24.425,24.3058,24.3058,831629.0
2020-01-28 09:30:00,28.75,28.79,28.54,28.69,382521.0,24.4675,24.5016,24.2888,24.4165,382521.0
2020-01-28 10:00:00,28.69,28.84,28.65,28.81,368935.0,24.4165,24.5441,24.3824,24.5186,368935.0
2020-01-28 10:30:00,28.81,28.83,28.66,28.73,566744.0,24.5186,24.5356,24.3909,24.4505,566744.0
2020-01-28 11:00:00,28.73,28.74,28.47,28.58,541849.0,24.4505,24.459,24.2292,24.3228,541849.0
2020-01-28 11:30:00,28.58,28.6,28.43,28.45,402183.0,24.3228,24.3399,24.1952,24.2122,402183.0
2020-01-28 12:00:00,28.45,28.56,28.39,28.51,523464.0,24.2122,24.3058,24.1611,24.2633,523464.0
2020-01-28 12:30:00,28.51,28.51,28.44,28.49,412055.0,24.2633,24.2633,24.2037,24.2463,412055.0
2020-01-28 13:00:00,28.49,28.49,28.35,28.43,274529.0,24.2463,24.2463,24.1271,24.1952,274529.0
2020-01-28 13:30:00,28.43,28.49,28.37,28.48,669905.0,24.1952,24.2463,24.1441,24.2377,669905.0
2020-01-28 14:00:00,28.48,28.49,28.37,28.39,519419.0,24.2377,24.2463,24.1441,24.1611,519419.0
2020-01-28 14:30:00,28.38,28.45,28.31,28.34,613346.0,24.1526,24.2122,24.0931,24.1186,613346.0
2020-01-28 15:00:00,28.34,28.39,28.16,28.19,1089586.0,24.1186,24.1611,23.9654,23.9909,1089586.0
2020-01-28 15:30:00,28.19,28.26,27.98,27.99,3071081.0,23.9909,24.0505,23.8122,23.8207,3071081.0
2020-01-29 09:30:00,27.81,29.26,27.56,28.85,3002372.0,23.6675,24.9016,23.4548,24.5526,3002372.0
2020-01-29 10:00:00,28.83,28.94,28.55,28.88,1199829.0,24.5356,24.6292,24.2973,24.5782,1199829.0
2020-01-29 10:30:00,28.86,29.0,28.83,28.86,711659.0,24.5611,24.6803,24.5356,24.5611,711659.0
2020-01-29 11:00:00,28.86,28.93,28.66,28.68,629952.0,24.5611,24.6207,24.3909,24.408,629952.0
2020-01-29 11:30:00,28.69,28.71,28.46,28.52,563362.0,24.4165,24.4335,24.2207,24.2718,563362.0
2020-01-29 12:00:00,28.51,28.54,28.34,28.36,348444.0,24.2633,24.2888,24.1186,24.1356,348444.0
2020-01-29 12:30:00,28.36,28.4,28.24,28.24,353376.0,24.1356,24.1697,24.0335,24.0335,353376.0
2020-01-29 13:00:00,28.24,28.57,28.13,28.42,393218.0,24.0335,24.3143,23.9399,24.1867,393218.0
2020-01-29 13:30:00,28.41,28.45,28.31,28.36,276365.0,24.1782,24.2122,24.0931,24.1356,276365.0
2020-01-29 14:00:00,28.37,28.49,28.31,28.46,373714.0,24.1441,24.2463,24.0931,24.2207,373714.0
2020-01-29 14:30:00,28.46,28.47,28.34,28.39,626031.0,24.2207,24.2292,24.1186,24.1611,626031.0
2020-01-29 15:00:00,28.39,28.44,28.26,28.4,971827.0,24.1611,24.2037,24.0505,24.1697,971827.0
2020-01-29 15:30:00,28.4,28.48,28.26,28.36,1438035.0,24.1697,24.2377,24.0505,24.1356,1438035.0
2020-01-30 09:30:00,27.96,27.96,27.72,27.77,887667.0,23.7952,23.7952,23.5909,23.6335,887667.0
2020-01-30 10:00:00,27.77,27.95,27.63,27.72,1097984.0,23.6335,23.7867,23.5144,23.5909,1097984.0
2020-01-30 10:30:00,27.71,27.72,27.44,27.5,609460.0,23.5824,23.5909,23.3527,23.4037,609460.0
2020-01-30 11:00:00,27.49,27.72,27.47,27.63,458833.0,23.3952,23.5909,23.3782,23.5144,458833.0
2020-01-30 11:30:00,27.63,27.72,27.52,27.62,654454.0,23.5144,23.5909,23.4207,23.5058,654454.0
2020-01-30 12:00:00,27.63,27.66,27.42,27.44,450709.0,23.5144,23.5399,23.3356,23.3527,450709.0
2020-01-30 12:30:00,27.45,27.48,27.33,27.41,388177.0,23.3612,23.3867,23.259,23.3271,388177.0
2020-01-30 13:00:00,27.41,27.43,27.25,27.29,476941.0,23.3271,23.3441,23.191,23.225,476941.0
2020-01-30 13:30:00,27.29,27.33,27.25,27.29,299737.0,23.225,23.259,23.191,23.225,299737.0
2020-01-30 14:00:00,27.29,27.4,27.26,27.34,346867.0,23.225,23.3186,23.1995,23.2676,346867.0
2020-01-30 14:30:00,27.34,27.55,27.31,27.51,469055.0,23.2676,23.4463,23.242,23.4122,469055.0
2020-01-30 15:00:00,27.51,27.61,27.49,27.57,374366.0,23.4122,23.4973,23.3952,23.4633,374366.0
2020-01-30 15:30:00,27.57,27.7,27.49,27.69,1512944.0,23.4633,23.5739,23.3952,23.5654,1512944.0
2020-01-31 09:30:00,27.57,27.6,27.24,27.3,360498.0,23.4633,23.4888,23.1824,23.2335,360498.0
2020-01-31 10:00:00,27.29,27.29,27.0,27.01,666341.0,23.225,23.225,22.9782,22.9867,666341.0
2020-01-31 10:30:00,27.0,27.08,26.9,26.94,434179.0,22.9782,23.0463,22.8931,22.9271,434179.0
2020-01-31 11:00:00,26.94,27.01,26.78,26.83,900710.0,22.9271,22.9867,22.791,22.8335,900710.0
2020-01-31 11:30:00,26.84,27.07,26.79,27.02,304453.0,22.842,23.0378,22.7995,22.9952,304453.0
2020-01-31 12:00:00,27.02,27.02,26.81,26.88,250070.0,22.9952,22.9952,22.8165,22.8761,250070.0
2020-01-31 12:30:00,26.87,26.88,26.7,26.77,375769.0,22.8676,22.8761,22.7229,22.7825,375769.0
2020-01-31 13:00:00,26.76,26.85,26.71,26.74,296327.0,22.7739,22.8505,22.7314,22.7569,296327.0
2020-01-31 13:30:00,26.73,26.79,26.68,26.79,284381.0,22.7484,22.7995,22.7059,22.7995,284381.0
2020-01-31 14:00:00,26.79,26.85,26.69,26.71,327490.0,22.7995,22.8505,22.7144,22.7314,327490.0
2020-01-31 14:30:00,26.7,26.8,26.68,26.68,415964.0,22.7229,22.808,22.7059,22.7059,415964.0
2020-01-31 15:00:00,26.68,26.69,26.55,26.64,543563.0,22.7059,22.7144,22.5952,22.6718,543563.0
2020-01-31 15:30:00,26.64,26.77,26.58,26.67,1392716.0,22.6718,22.7825,22.6208,22.6974,1392716.0
2020-02-03 09:30:00,26.84,27.24,26.8,27.22,442474.0,22.842,23.1824,22.808,23.1654,442474.0
2020-02-03 10:00:00,27.22,27.37,27.18,27.34,319006.0,23.1654,23.2931,23.1314,23.2676,319006.0
2020-02-03 10:30:00,27.33,27.36,27.03,27.16,385222.0,23.259,23.2846,23.0037,23.1144,385222.0
2020-02-03 11:00:00,27.15,27.16,26.97,27.02,276641.0,23.1059,23.1144,22.9527,22.9952,276641.0
2020-02-03 11:30:00,27.02,27.04,26.86,26.88,210963.0,22.9952,23.0122,22.859,22.8761,210963.0
2020-02-03 12:00:00,26.88,27.06,26.87,27.0,230503.0,22.8761,23.0293,22.8676,22.9782,230503.0
2020-02-03 12:30:00,27.0,27.05,26.97,27.01,194309.0,22.9782,23.0207,22.9527,22.9867,194309.0
2020-02-03 13:00:00,27.01,27.03,26.94,26.98,206351.0,22.9867,23.0037,22.9271,22.9612,206351.0
2020-02-03 13:30:00,26.98,27.02,26.94,26.96,139876.0,22.9612,22.9952,22.9271,22.9442,139876.0
2020-02-03 14:00:00,26.96,26.96,26.88,26.89,138596.0,22.9442,22.9442,22.8761,22.8846,138596.0
2020-02-03 14:30:00,26.89,26.98,26.88,26.92,178522.0,22.8846,22.9612,22.8761,22.9101,178522.0
2020-02-03 15:00:00,26.91,26.99,26.89,26.99,261015.0,22.9016,22.9697,22.8846,22.9697,261015.0
2020-02-03 15:30:00,26.98,27.03,26.88,26.91,876752.0,22.9612,23.0037,22.8761,22.9016,876752.0
2020-02-04 09:30:00,27.47,27.6,27.29,27.36,571872.0,23.3782,23.4888,23.225,23.2846,571872.0
2020-02-04 10:00:00,27.37,27.48,27.31,27.48,305235.0,23.2931,23.3867,23.242,23.3867,305235.0
2020-02-04 10:30:00,27.47,27.54,27.46,27.51,252368.0,23.3782,23.4378,23.3697,23.4122,252368.0
2020-02-04 11:00:00,27.51,27.61,27.48,27.56,164606.0,23.4122,23.4973,23.3867,23.4548,164606.0
2020-02-04 11:30:00,27.56,27.61,27.52,27.55,205623.0,23.4548,23.4973,23.4207,23.4463,205623.0
2020-02-04 12:00:00,27.55,27.61,27.52,27.6,166954.0,23.4463,23.4973,23.4207,23.4888,166954.0
2020-02-04 12:30:00,27.6,27.6,27.55,27.59,99662.0,23.4888,23.4888,23.4463,23.4803,99662.0
2020-02-04 13:00:00,27.58,27.61,27.55,27.55,131427.0,23.4718,23.4973,23.4463,23.4463,131427.0
2020-02-04 13:30:00,27.55,27.6,27.53,27.59,150405.0,23.4463,23.4888,23.4292,23.4803,150405.0
2020-02-04 14:00:00,27.59,27.66,27.57,27.58,263349.0,23.4803,23.5399,23.4633,23.4718,263349.0
2020-02-04 14:30:00,27.58,27.67,27.57,27.59,268096.0,23.4718,23.5484,23.4633,23.4803,268096.0
2020-02-04 15:00:00,27.59,27.62,27.55,27.6,234385.0,23.4803,23.5058,23.4463,23.4888,234385.0
2020-02-04 15:30:00,27.6,27.65,27.56,27.58,805671.0,23.4888,23.5314,23.4548,23.4718,805671.0
2020-02-05 09:30:00,28.11,28.11,27.84,27.89,626993.0,23.9229,23.9229,23.6931,23.7356,626993.0
2020-02-05 10:00:00,27.88,28.02,27.86,28.0,323261.0,23.7271,23.8463,23.7101,23.8292,323261.0
2020-02-05 10:30:00,27.99,28.07,27.94,27.99,202984.0,23.8207,23.8888,23.7782,23.8207,202984.0
2020-02-05 11:00:00,27.99,28.05,27.93,28.03,183129.0,23.8207,23.8718,23.7697,23.8548,183129.0
2020-02-05 11:30:00,28.03,28.05,27.99,28.05,194986.0,23.8548,23.8718,23.8207,23.8718,194986.0
2020-02-05 12:00:00,28.04,28.09,28.01,28.04,171558.0,23.8633,23.9058,23.8378,23.8633,171558.0
2020-02-05 12:30:00,28.05,28.1,28.01,28.07,305066.0,23.8718,23.9143,23.8378,23.8888,305066.0
2020-02-05 13:00:00,28.07,28.19,28.06,28.18,155503.0,23.8888,23.9909,23.8803,23.9824,155503.0
2020-02-05 13:30:00,28.18,28.22,28.11,28.19,213641.0,23.9824,24.0165,23.9229,23.9909,213641.0
2020-02-05 14:00:00,28.19,28.23,28.15,28.23,436272.0,23.9909,24.025,23.9569,24.025,436272.0
2020-02-05 14:30:00,28.23,28.24,28.2,28.2,162239.0,24.025,24.0335,23.9994,23.9994,162239.0
2020-02-05 15:00:00,28.2,28.25,28.19,28.23,263870.0,23.9994,24.042,23.9909,24.025,263870.0
2020-02-05 15:30:00,28.23,28.3,28.19,28.3,1116264.0,24.025,24.0846,23.9909,24.0846,1116264.0
2020-02-06 09:30:00,28.44,28.49,28.03,28.26,280375.0,24.2037,24.2463,23.8548,24.0505,280375.0
2020-02-06 10:00:00,28.26,28.29,28.11,28.18,181159.0,24.0505,24.076,23.9229,23.9824,181159.0
2020-02-06 10:30:00,28.18,28.22,28.1,28.18,194837.0,23.9824,24.0165,23.9143,23.9824,194837.0
2020-02-06 11:00:00,28.18,28.21,28.1,28.14,170880.0,23.9824,24.008,23.9143,23.9484,170880.0
2020-02-06 11:30:00,28.14,28.21,28.11,28.13,144177.0,23.9484,24.008,23.9229,23.9399,144177.0
2020-02-06 12:00:00,28.13,28.26,28.12,28.21,172610.0,23.9399,24.0505,23.9314,24.008,172610.0
2020-02-06 12:30:00,28.21,28.22,28.14,28.16,86941.0,24.008,24.0165,23.9484,23.9654,86941.0
2020-02-06 13:00:00,28.16,28.18,28.13,28.14,162172.0,23.9654,23.9824,23.9399,23.9484,162172.0
2020-02-06 13:30:00,28.14,28.17,28.1,28.16,107152.0,23.9484,23.9739,23.9143,23.9654,107152.0
2020-02-06 14:00:00,28.16,28.17,28.12,28.16,139069.0,23.9654,23.9739,23.9314,23.9654,139069.0
2020-02-06 14:30:00,28.16,28.19,28.14,28.14,125166.0,23.9654,23.9909,23.9484,23.9484,125166.0
2020-02-06 15:00:00,28.14,28.19,28.11,28.17,236766.0,23.9484,23.9909,23.9229,23.9739,236766.0
2020-02-06 15:30:00,28.17,28.25,28.15,28.17,572896.0,23.9739,24.042,23.9569,23.9739,572896.0
2020-02-07 09:30:00,27.93,27.98,27.66,27.71,261145.0,23.7697,23.8122,23.5399,23.5824,261145.0
2020-02-07 10:00:00,27.71,27.86,27.68,27.81,130193.0,23.5824,23.7101,23.5569,23.6675,130193.0
2020-02-07 10:30:00,27.81,27.84,27.76,27.78,149819.0,23.6675,23.6931,23.625,23.642,149819.0
2020-02-07 11:00:00,27.78,27.85,27.73,27.75,236991.0,23.642,23.7016,23.5995,23.6165,236991.0
2020-02-07 11:30:00,27.76,27.8,27.72,27.77,114418.0,23.625,23.659,23.5909,23.6335,114418.0
2020-02-07 12:00:00,27.77,27.82,27.76,27.79,113213.0,23.6335,23.6761,23.625,23.6505,113213.0
2020-02-07 12:30:00,27.78,27.8,27.71,27.79,158646.0,23.642,23.659,23.5824,23.6505,158646.0
2020-02-07 13:00:00,27.79,27.82,27.75,27.8,92866.0,23.6505,23.6761,23.6165,23.659,92866.0
2020-02-07 13:30:00,27.8,27.85,27.76,27.79,160191.0,23.659,23.7016,23.625,23.6505,160191.0
2020-02-07 14:00:00,27.79,27.79,27.7,27.73,162174.0,23.6505,23.6505,23.5739,23.5995,162174.0
2020-02-07 14:30:00,27.72,27.74,27.65,27.69,132354.0,23.5909,23.608,23.5314,23.5654,132354.0
2020-02-07 15:00:00,27.7,27.72,27.65,27.68,161108.0,23.5739,23.5909,23.5314,23.5569,161108.0
2020-02-07 15:30:00,27.68,27.72,27.65,27.68,495021.0,23.5569,23.5909,23.5314,23.5569,495021.0
2020-02-10 09:30:00,27.59,27.63,27.4,27.51,284375.0,23.4803,23.5144,23.3186,23.4122,284375.0
2020-02-10 10:00:00,27.52,27.57,27.48,27.57,219698.0,23.4207,23.4633,23.3867,23.4633,219698.0
2020-02-10 10:30:00,27.57,27.64,27.51,27.53,131428.0,23.4633,23.5229,23.4122,23.4292,131428.0
2020-02-10 11:00:00,27.53,27.53,27.43,27.49,131670.0,23.4292,23.4292,23.3441,23.3952,131670.0
2020-02-10 11:30:00,27.49,27.5,27.44,27.48,97543.0,23.3952,23.4037,23.3527,23.3867,97543.0
2020-02-10 12:00:00,27.47,27.52,27.45,27.5,117318.0,23.3782,23.4207,23.3612,23.4037,117318.0
2020-02-10 12:30:00,27.51,27.52,27.47,27.48,91427.0,23.4122,23.4207,23.3782,23.3867,91427.0
2020-02-10 13:00:00,27.49,27.55,27.48,27.54,99751.0,23.3952,23.4463,23.3867,23.4378,99751.0
2020-02-10 13:30:00,27.54,27.55,27.47,27.48,143962.0,23.4378,23.4463,23.3782,23.3867,143962.0
2020-02-10 14:00:00,27.47,27.51,27.45,27.47,132423.0,23.3782,23.4122,23.3612,23.3782,132423.0
2020-02-10 14:30:00,27.48,27.56,27.47,27.56,129566.0,23.3867,23.4548,23.3782,23.4548,129566.0
2020-02-10 15:00:00,27.55,27.61,27.52,27.53,371872.0,23.4463,23.4973,23.4207,23.4292,371872.0
2020-02-10 15:30:00,27.54,27.58,27.5,27.58,658997.0,23.4378,23.4718,23.4037,23.4718,658997.0
2020-02-11 09:30:00,27.79,27.99,27.7,27.96,793242.0,23.6505,23.8207,23.5739,23.7952,793242.0
2020-02-11 10:00:00,27.96,28.25,27.96,28.25,793665.0,23.7952,24.042,23.7952,24.042,793665.0
2020-02-11 10:30:00,28.24,28.33,28.2,28.21,386084.0,24.0335,24.1101,23.9994,24.008,386084.0
2020-02-11 11:00:00,28.22,28.29,28.18,28.23,496693.0,24.0165,24.076,23.9824,24.025,496693.0
2020-02-11 11:30:00,28.23,28.23,28.1,28.11,261596.0,24.025,24.025,23.9143,23.9229,261596.0
2020-02-11 12:00:00,28.12,28.21,28.1,28.14,211073.0,23.9314,24.008,23.9143,23.9484,211073.0
2020-02-11 12:30:00,28.15,28.2,28.09,28.2,351018.0,23.9569,23.9994,23.9058,23.9994,351018.0
2020-02-11 13:00:00,28.2,28.2,28.1,28.17,176584.0,23.9994,23.9994,23.9143,23.9739,176584.0
2020-02-11 13:30:00,28.17,28.18,28.08,28.12,113976.0,23.9739,23.9824,23.8973,23.9314,113976.0
2020-02-11 14:00:00,28.12,28.12,28.06,28.1,121887.0,23.9314,23.9314,23.8803,23.9143,121887.0
2020-02-11 14:30:00,28.09,28.14,28.06,28.08,242269.0,23.9058,23.9484,23.8803,23.8973,242269.0
2020-02-11 15:00:00,28.08,28.12,28.04,28.06,162749.0,23.8973,23.9314,23.8633,23.8803,162749.0
2020-02-11 15:30:00,28.07,28.07,28.0,28.04,503640.0,23.8888,23.8888,23.8292,23.8633,503640.0
2020-02-12 09:30:00,28.3,28.85,28.26,28.8,548791.0,24.0846,24.5526,24.0505,24.5101,548791.0
2020-02-12 10:00:00,28.8,28.8,28.63,28.73,352468.0,24.5101,24.5101,24.3654,24.4505,352468.0
2020-02-12 10:30:00,28.73,28.84,28.57,28.59,424172.0,24.4505,24.5441,24.3143,24.3314,424172.0
2020-02-12 11:00:00,28.6,28.74,28.57,28.69,304280.0,24.3399,24.459,24.3143,24.4165,304280.0
2020-02-12 11:30:00,28.7,28.7,28.58,28.59,271587.0,24.425,24.425,24.3228,24.3314,271587.0
2020-02-12 12:00:00,28.59,28.61,28.57,28.61,129246.0,24.3314,24.3484,24.3143,24.3484,129246.0
2020-02-12 12:30:00,28.6,28.7,28.59,28.64,145950.0,24.3399,24.425,24.3314,24.3739,145950.0
2020-02-12 13:00:00,28.64,28.71,28.61,28.7,160286.0,24.3739,24.4335,24.3484,24.425,160286.0
2020-02-12 13:30:00,28.7,28.77,28.69,28.77,117966.0,24.425,24.4845,24.4165,24.4845,117966.0
2020-02-12 14:00:00,28.77,28.84,28.76,28.79,255114.0,24.4845,24.5441,24.476,24.5016,255114.0
2020-02-12 14:30:00,28.79,28.8,28.75,28.76,210294.0,24.5016,24.5101,24.4675,24.476,210294.0
2020-02-12 15:00:00,28.76,28.85,28.75,28.84,215221.0,24.476,24.5526,24.4675,24.5441,215221.0
2020-02-12 15:30:00,28.84,28.89,28.79,28.84,722286.0,24.5441,24.5867,24.5016,24.5441,722286.0
2020-02-13 09:30:00,28.63,28.64,28.43,28.46,484686.0,24.3654,24.3739,24.1952,24.2207,484686.0
2020-02-13 10:00:00,28.47,28.59,28.32,28.54,532183.0,24.2292,24.3314,24.1016,24.2888,532183.0
2020-02-13 10:30:00,28.54,28.64,28.44,28.63,158344.0,24.2888,24.3739,24.2037,24.3654,158344.0
2020-02-13 11:00:00,28.63,28.77,28.59,28.76,188158.0,24.3654,24.4845,24.3314,24.476,188158.0
2020-02-13 11:30:00,28.76,28.8,28.72,28.78,162939.0,24.476,24.5101,24.442,24.4931,162939.0
2020-02-13 12:00:00,28.78,28.92,28.78,28.8,330385.0,24.4931,24.6122,24.4931,24.5101,330385.0
2020-02-13 12:30:00,28.8,28.82,28.66,28.66,97743.0,24.5101,24.5271,24.3909,24.3909,97743.0
2020-02-13 13:00:00,28.66,28.76,28.64,28.75,104532.0,24.3909,24.476,24.3739,24.4675,104532.0
2020-02-13 13:30:00,28.74,28.8,28.72,28.79,182212.0,24.459,24.5101,24.442,24.5016,182212.0
2020-02-13 14:00:00,28.79,28.84,28.76,28.8,153626.0,24.5016,24.5441,24.476,24.5101,153626.0
2020-02-13 14:30:00,28.8,28.84,28.79,28.8,192557.0,24.5101,24.5441,24.5016,24.5101,192557.0
2020-02-13 15:00:00,28.81,28.83,28.72,28.75,181281.0,24.5186,24.5356,24.442,24.4675,181281.0
2020-02-13 15:30:00,28.75,28.77,28.67,28.73,482001.0,24.4675,24.4845,24.3994,24.4505,482001.0
2020-02-14 09:30:00,28.7,28.7,28.45,28.55,186159.0,24.425,24.425,24.2122,24.2973,186159.0
2020-02-14 10:00:00,28.56,28.59,28.48,28.56,165575.0,24.3058,24.3314,24.2377,24.3058,165575.0
2020-02-14 10:30:00,28.56,28.59,28.54,28.58,126177.0,24.3058,24.3314,24.2888,24.3228,126177.0
2020-02-14 11:00:00,28.57,28.61,28.51,28.61,107358.0,24.3143,24.3484,24.2633,24.3484,107358.0
2020-02-14 11:30:00,28.6,28.61,28.53,28.57,65475.0,24.3399,24.3484,24.2803,24.3143,65475.0
2020-02-14 12:00:00,28.56,28.59,28.52,28.56,139151.0,24.3058,24.3314,24.2718,24.3058,139151.0
2020-02-14 12:30:00,28.57,28.58,28.54,28.55,92902.0,24.3143,24.3228,24.2888,24.2973,92902.0
2020-02-14 13:00:00,28.55,28.58,28.49,28.52,104169.0,24.2973,24.3228,24.2463,24.2718,104169.0
2020-02-14 13:30:00,28.52,28.53,28.49,28.52,116405.0,24.2718,24.2803,24.2463,24.2718,116405.0
2020-02-14 14:00:00,28.52,28.59,28.52,28.59,130438.0,24.2718,24.3314,24.2718,24.3314,130438.0
2020-02-14 14:30:00,28.58,28.61,28.53,28.57,123618.0,24.3228,24.3484,24.2803,24.3143,123618.0
2020-02-14 15:00:00,28.58,28.58,28.52,28.57,190966.0,24.3228,24.3228,24.2718,24.3143,190966.0
2020-02-14 15:30:00,28.57,28.6,28.55,28.59,637430.0,24.3143,24.3399,24.2973,24.3314,637430.0
2020-02-18 09:30:00,28.37,28.54,28.23,28.29,366050.0,24.1441,24.2888,24.025,24.076,366050.0
2020-02-18 10:00:00,28.3,28.3,28.06,28.06,193274.0,24.0846,24.0846,23.8803,23.8803,193274.0
2020-02-18 10:30:00,28.06,28.17,28.06,28.09,141795.0,23.8803,23.9739,23.8803,23.9058,141795.0
2020-02-18 11:00:00,28.09,28.14,27.95,27.99,169289.0,23.9058,23.9484,23.7867,23.8207,169289.0
2020-02-18 11:30:00,28.0,28.05,27.86,27.87,165761.0,23.8292,23.8718,23.7101,23.7186,165761.0
2020-02-18 12:00:00,27.87,28.01,27.84,27.96,253862.0,23.7186,23.8378,23.6931,23.7952,253862.0
2020-02-18 12:30:00,27.96,28.02,27.95,27.96,139630.0,23.7952,23.8463,23.7867,23.7952,139630.0
2020-02-18 13:00:00,27.96,28.01,27.93,28.0,212595.0,23.7952,23.8378,23.7697,23.8292,212595.0
2020-02-18 13:30:00,28.0,28.01,27.88,27.96,142922.0,23.8292,23.8378,23.7271,23.7952,142922.0
2020-02-18 14:00:00,27.96,28.07,27.93,28.06,136702.0,23.7952,23.8888,23.7697,23.8803,136702.0
2020-02-18 14:30:00,28.05,28.08,28.02,28.04,214531.0,23.8718,23.8973,23.8463,23.8633,214531.0
2020-02-18 15:00:00,28.04,28.09,28.0,28.02,181857.0,23.8633,23.9058,23.8292,23.8463,181857.0
2020-02-18 15:30:00,28.01,28.02,27.92,27.97,692039.0,23.8378,23.8463,23.7612,23.8037,692039.0
2020-02-19 09:30:00,28.0,28.3,27.95,28.15,381452.0,23.8292,24.0846,23.7867,23.9569,381452.0
2020-02-19 10:00:00,28.16,28.31,28.16,28.27,266462.0,23.9654,24.0931,23.9654,24.059,266462.0
2020-02-19 10:30:00,28.28,28.32,28.15,28.21,294094.0,24.0675,24.1016,23.9569,24.008,294094.0
2020-02-19 11:00:00,28.21,28.24,28.13,28.15,144259.0,24.008,24.0335,23.9399,23.9569,144259.0
2020-02-19 11:30:00,28.14,28.22,28.11,28.18,107111.0,23.9484,24.0165,23.9229,23.9824,107111.0
2020-02-19 12:00:00,28.17,28.17,28.08,28.09,391420.0,23.9739,23.9739,23.8973,23.9058,391420.0
2020-02-19 12:30:00,28.09,28.12,28.06,28.09,219861.0,23.9058,23.9314,23.8803,23.9058,219861.0
2020-02-19 13:00:00,28.09,28.11,28.02,28.06,702851.0,23.9058,23.9229,23.8463,23.8803,702851.0
2020-02-19 13:30:00,28.07,28.08,27.99,28.0,512731.0,23.8888,23.8973,23.8207,23.8292,512731.0
2020-02-19 14:00:00,28.0,28.07,27.98,28.0,1266326.0,23.8292,23.8888,23.8122,23.8292,1266326.0
2020-02-19 14:30:00,28.0,28.1,27.95,27.99,1940672.0,23.8292,23.9143,23.7867,23.8207,1940672.0
2020-02-19 15:00:00,27.99,28.01,27.89,27.96,458183.0,23.8207,23.8378,23.7356,23.7952,458183.0
2020-02-19 15:30:00,27.96,28.02,27.94,27.95,731126.0,23.7952,23.8463,23.7782,23.7867,731126.0
2020-02-20 09:30:00,27.87,28.06,27.78,27.93,507677.0,23.7186,23.8803,23.642,23.7697,507677.0
2020-02-20 10:00:00,27.94,28.13,27.92,28.05,690572.0,23.7782,23.9399,23.7612,23.8718,690572.0
2020-02-20 10:30:00,28.06,28.11,28.03,28.07,418250.0,23.8803,23.9229,23.8548,23.8888,418250.0
2020-02-20 11:00:00,28.06,28.11,27.89,27.89,726137.0,23.8803,23.9229,23.7356,23.7356,726137.0
2020-02-20 11:30:00,27.89,27.92,27.71,27.85,381104.0,23.7356,23.7612,23.5824,23.7016,381104.0
2020-02-20 12:00:00,27.83,27.86,27.77,27.82,139841.0,23.6846,23.7101,23.6335,23.6761,139841.0
2020-02-20 12:30:00,27.82,27.94,27.79,27.92,142705.0,23.6761,23.7782,23.6505,23.7612,142705.0
2020-02-20 13:00:00,27.91,27.98,27.86,27.89,293472.0,23.7526,23.8122,23.7101,23.7356,293472.0
2020-02-20 13:30:00,27.9,27.98,27.89,27.91,138900.0,23.7441,23.8122,23.7356,23.7526,138900.0
2020-02-20 14:00:00,27.91,28.05,27.91,28.03,126847.0,23.7526,23.8718,23.7526,23.8548,126847.0
2020-02-20 14:30:00,28.03,28.17,28.02,28.14,394175.0,23.8548,23.9739,23.8463,23.9484,394175.0
2020-02-20 15:00:00,28.15,28.21,28.12,28.21,223091.0,23.9569,24.008,23.9314,24.008,223091.0
2020-02-20 15:30:00,28.21,28.31,28.19,28.29,1007051.0,24.008,24.0931,23.9909,24.076,1007051.0
2020-02-21 09:30:00,27.96,28.13,27.75,27.86,483354.0,23.7952,23.9399,23.6165,23.7101,483354.0
2020-02-21 10:00:00,27.86,28.0,27.8,27.95,287547.0,23.7101,23.8292,23.659,23.7867,287547.0
2020-02-21 10:30:00,27.95,27.97,27.85,27.88,187297.0,23.7867,23.8037,23.7016,23.7271,187297.0
2020-02-21 11:00:00,27.88,27.95,27.86,27.92,137921.0,23.7271,23.7867,23.7101,23.7612,137921.0
2020-02-21 11:30:00,27.93,27.98,27.9,27.95,176269.0,23.7697,23.8122,23.7441,23.7867,176269.0
2020-02-21 12:00:00,27.96,27.97,27.86,27.9,438697.0,23.7952,23.8037,23.7101,23.7441,438697.0
2020-02-21 12:30:00,27.89,27.93,27.86,27.9,191789.0,23.7356,23.7697,23.7101,23.7441,191789.0
2020-02-21 13:00:00,27.9,27.95,27.89,27.92,365998.0,23.7441,23.7867,23.7356,23.7612,365998.0
2020-02-21 13:30:00,27.92,27.92,27.78,27.81,138078.0,23.7612,23.7612,23.642,23.6675,138078.0
2020-02-21 14:00:00,27.8,27.92,27.79,27.92,149029.0,23.659,23.7612,23.6505,23.7612,149029.0
2020-02-21 14:30:00,27.92,28.02,27.91,28.0,207620.0,23.7612,23.8463,23.7526,23.8292,207620.0
2020-02-21 15:00:00,28.01,28.03,27.88,27.89,435195.0,23.8378,23.8548,23.7271,23.7356,435195.0
2020-02-21 15:30:00,27.89,28.01,27.83,27.95,739352.0,23.7356,23.8378,23.6846,23.7867,739352.0
2020-02-24 09:30:00,26.96,27.1,26.67,27.1,942650.0,22.9442,23.0633,22.6974,23.0633,942650.0
2020-02-24 10:00:00,27.09,27.26,27.0,27.05,349302.0,23.0548,23.1995,22.9782,23.0207,349302.0
2020-02-24 10:30:00,27.04,27.28,26.97,27.27,415611.0,23.0122,23.2165,22.9527,23.208,415611.0
2020-02-24 11:00:00,27.27,27.29,27.15,27.26,284107.0,23.208,23.225,23.1059,23.1995,284107.0
2020-02-24 11:30:00,27.26,27.28,27.07,27.11,208113.0,23.1995,23.2165,23.0378,23.0718,208113.0
2020-02-24 12:00:00,27.1,27.1,27.0,27.02,172847.0,23.0633,23.0633,22.9782,22.9952,172847.0
2020-02-24 12:30:00,27.01,27.08,26.96,26.96,120716.0,22.9867,23.0463,22.9442,22.9442,120716.0
2020-02-24 13:00:00,26.96,26.98,26.82,26.98,226793.0,22.9442,22.9612,22.825,22.9612,226793.0
2020-02-24 13:30:00,26.97,27.02,26.92,27.0,124370.0,22.9527,22.9952,22.9101,22.9782,124370.0
2020-02-24 14:00:00,26.99,27.18,26.95,27.16,374452.0,22.9697,23.1314,22.9356,23.1144,374452.0
2020-02-24 14:30:00,27.16,27.25,27.12,27.23,283973.0,23.1144,23.191,23.0803,23.1739,283973.0
2020-02-24 15:00:00,27.24,27.34,27.2,27.23,326355.0,23.1824,23.2676,23.1484,23.1739,326355.0
2020-02-24 15:30:00,27.23,27.24,27.01,27.01,743163.0,23.1739,23.1824,22.9867,22.9867,743163.0
2020-02-25 09:30:00,27.18,27.2,26.65,26.81,716824.0,23.1314,23.1484,22.6803,22.8165,716824.0
2020-02-25 10:00:00,26.82,26.87,26.36,26.37,523587.0,22.825,22.8676,22.4335,22.442,523587.0
2020-02-25 10:30:00,26.37,26.49,26.0,26.23,2181413.0,22.442,22.5442,22.1272,22.3229,2181413.0
2020-02-25 11:00:00,26.25,26.25,25.97,26.22,864555.0,22.3399,22.3399,22.1016,22.3144,864555.0
2020-02-25 11:30:00,26.22,26.25,25.92,26.11,587976.0,22.3144,22.3399,22.0591,22.2208,587976.0
2020-02-25 12:00:00,26.12,26.14,25.88,25.98,636178.0,22.2293,22.2463,22.025,22.1101,636178.0
2020-02-25 12:30:00,25.98,26.07,25.86,25.88,414647.0,22.1101,22.1867,22.008,22.025,414647.0
2020-02-25 13:00:00,25.88,25.94,25.78,25.82,351376.0,22.025,22.0761,21.9399,21.974,351376.0
2020-02-25 13:30:00,25.82,25.83,25.68,25.71,397964.0,21.974,21.9825,21.8548,21.8803,397964.0
2020-02-25 14:00:00,25.71,25.71,25.44,25.46,377875.0,21.8803,21.8803,21.6506,21.6676,377875.0
2020-02-25 14:30:00,25.46,25.68,25.36,25.67,502374.0,21.6676,21.8548,21.5825,21.8463,502374.0
2020-02-25 15:00:00,25.67,25.85,25.6,25.7,1149404.0,21.8463,21.9995,21.7867,21.8718,1149404.0
2020-02-25 15:30:00,25.7,25.84,25.6,25.72,1535925.0,21.8718,21.991,21.7867,21.8889,1535925.0
2020-02-26 09:30:00,25.98,26.1,25.76,25.96,636647.0,22.1101,22.2123,21.9229,22.0931,636647.0
2020-02-26 10:00:00,25.96,26.26,25.93,26.18,667500.0,22.0931,22.3484,22.0676,22.2803,667500.0
2020-02-26 10:30:00,26.18,26.29,26.11,26.12,454975.0,22.2803,22.374,22.2208,22.2293,454975.0
2020-02-26 11:00:00,26.12,26.19,25.91,26.13,372109.0,22.2293,22.2889,22.0506,22.2378,372109.0
2020-02-26 11:30:00,26.13,26.13,25.87,25.91,201099.0,22.2378,22.2378,22.0165,22.0506,201099.0
2020-02-26 12:00:00,25.91,25.94,25.69,25.8,265745.0,22.0506,22.0761,21.8633,21.9569,265745.0
2020-02-26 12:30:00,25.8,25.88,25.69,25.76,207443.0,21.9569,22.025,21.8633,21.9229,207443.0
2020-02-26 13:00:00,25.76,25.79,25.65,25.72,195751.0,21.9229,21.9484,21.8293,21.8889,195751.0
2020-02-26 13:30:00,25.73,25.73,25.37,25.4,431698.0,21.8974,21.8974,21.591,21.6165,431698.0
2020-02-26 14:00:00,25.4,25.58,25.37,25.44,476226.0,21.6165,21.7697,21.591,21.6506,476226.0
2020-02-26 14:30:00,25.43,25.54,25.33,25.34,327418.0,21.6421,21.7357,21.557,21.5655,327418.0
2020-02-26 15:00:00,25.35,25.52,25.31,25.38,418877.0,21.574,21.7187,21.5399,21.5995,418877.0
2020-02-26 15:30:00,25.38,25.42,25.25,25.26,1553283.0,21.5995,21.6335,21.4889,21.4974,1553283.0
2020-02-27 09:30:00,24.38,24.41,23.99,24.24,1179232.0,20.9384,20.9642,20.6035,20.8182,1179232.0
2020-02-27 10:00:00,24.24,24.3,23.77,23.77,631484.0,20.8182,20.8697,20.4145,20.4145,631484.0
2020-02-27 10:30:00,23.77,24.24,23.67,24.24,579778.0,20.4145,20.8182,20.3286,20.8182,579778.0
2020-02-27 11:00:00,24.24,24.57,24.22,24.5,577248.0,20.8182,21.1016,20.801,21.0415,577248.0
2020-02-27 11:30:00,24.49,24.73,24.42,24.71,479369.0,21.0329,21.239,20.9728,21.2218,479369.0
2020-02-27 12:00:00,24.7,24.99,24.67,24.87,707103.0,21.2132,21.4623,21.1875,21.3592,707103.0
2020-02-27 12:30:00,24.86,25.18,24.83,25.08,589025.0,21.3507,21.6255,21.3249,21.5396,589025.0
2020-02-27 13:00:00,25.07,25.16,24.87,24.89,435438.0,21.531,21.6083,21.3592,21.3764,435438.0
2020-02-27 13:30:00,24.89,24.94,24.51,24.54,695947.0,21.3764,21.4194,21.0501,21.0758,695947.0
2020-02-27 14:00:00,24.54,24.69,24.42,24.64,466633.0,21.0758,21.2047,20.9728,21.1617,466633.0
2020-02-27 14:30:00,24.63,24.64,24.49,24.52,617709.0,21.1531,21.1617,21.0329,21.0587,617709.0
2020-02-27 15:00:00,24.51,24.59,24.34,24.36,481933.0,21.0501,21.1188,20.9041,20.9212,481933.0
2020-02-27 15:30:00,24.34,24.4,24.01,24.01,1775943.0,20.9041,20.9556,20.6206,20.6206,1775943.0
2020-02-28 09:30:00,23.04,23.65,22.98,23.08,938474.0,19.7876,20.3115,19.736,19.8219,938474.0
2020-02-28 10:00:00,23.07,23.36,22.8,23.02,899183.0,19.8133,20.0624,19.5815,19.7704,899183.0
2020-02-28 10:30:00,23.02,23.48,23.01,23.39,528210.0,19.7704,20.1655,19.7618,20.0882,528210.0
2020-02-28 11:00:00,23.38,23.65,23.14,23.57,880113.0,20.0796,20.3115,19.8735,20.2428,880113.0
2020-02-28 11:30:00,23.58,24.1,23.46,23.52,919647.0,20.2513,20.6979,20.1483,20.1998,919647.0
2020-02-28 12:00:00,23.52,23.77,23.36,23.76,1266268.0,20.1998,20.4145,20.0624,20.4059,1266268.0
2020-02-28 12:30:00,23.77,24.0,23.66,23.91,790587.0,20.4145,20.6121,20.3201,20.5348,790587.0
2020-02-28 13:00:00,23.92,23.97,23.64,23.68,459602.0,20.5434,20.5863,20.3029,20.3372,459602.0
2020-02-28 13:30:00,23.68,23.68,23.39,23.52,521251.0,20.3372,20.3372,20.0882,20.1998,521251.0
2020-02-28 14:00:00,23.52,23.58,23.28,23.5,386527.0,20.1998,20.2513,19.9937,20.1826,386527.0
2020-02-28 14:30:00,23.51,23.87,23.43,23.62,843993.0,20.1912,20.5004,20.1225,20.2857,843993.0
2020-02-28 15:00:00,23.63,23.66,23.28,23.28,567745.0,20.2943,20.3201,19.9937,19.9937,567745.0
2020-02-28 15:30:00,23.27,23.88,23.2,23.88,1759359.0,19.9851,20.509,19.925,20.509,1759359.0
2020-03-02 09:30:00,24.04,24.11,23.62,23.82,1346637.0,20.6464,20.7065,20.2857,20.4575,1346637.0
2020-03-02 10:00:00,23.82,23.9,23.51,23.72,404506.0,20.4575,20.5262,20.1912,20.3716,404506.0
2020-03-02 10:30:00,23.73,24.04,23.58,23.92,593338.0,20.3802,20.6464,20.2513,20.5434,593338.0
2020-03-02 11:00:00,23.92,24.17,23.91,24.14,561410.0,20.5434,20.7581,20.5348,20.7323,561410.0
2020-03-02 11:30:00,24.15,24.39,24.11,24.34,801044.0,20.7409,20.947,20.7065,20.9041,801044.0
2020-03-02 12:00:00,24.35,24.41,24.1,24.15,364301.0,20.9127,20.9642,20.6979,20.7409,364301.0
2020-03-02 12:30:00,24.15,24.32,24.14,24.27,238450.0,20.7409,20.8869,20.7323,20.8439,238450.0
2020-03-02 13:00:00,24.27,24.31,23.97,24.03,228758.0,20.8439,20.8783,20.5863,20.6378,228758.0
2020-03-02 13:30:00,24.02,24.15,23.97,24.11,256008.0,20.6292,20.7409,20.5863,20.7065,256008.0
2020-03-02 14:00:00,24.11,24.19,24.01,24.01,254526.0,20.7065,20.7752,20.6206,20.6206,254526.0
2020-03-02 14:30:00,24.02,24.07,23.83,23.87,468755.0,20.6292,20.6722,20.4661,20.5004,468755.0
2020-03-02 15:00:00,23.88,24.28,23.87,24.23,287157.0,20.509,20.8525,20.5004,20.8096,287157.0
2020-03-02 15:30:00,24.23,24.68,24.18,24.67,902707.0,20.8096,21.1961,20.7666,21.1875,902707.0
2020-03-03 09:30:00,24.52,24.58,24.26,24.47,359598.0,21.0587,21.1102,20.8354,21.0157,359598.0
2020-03-03 10:00:00,24.47,25.41,24.46,24.89,887920.0,21.0157,21.823,21.0071,21.3764,887920.0
2020-03-03 10:30:00,24.88,24.98,24.68,24.85,516632.0,21.3678,21.4537,21.1961,21.3421,516632.0
2020-03-03 11:00:00,24.85,24.88,24.09,24.11,636699.0,21.3421,21.3678,20.6894,20.7065,636699.0
2020-03-03 11:30:00,24.11,24.45,24.08,24.43,313271.0,20.7065,20.9985,20.6808,20.9814,313271.0
2020-03-03 12:00:00,24.42,24.51,24.21,24.23,245052.0,20.9728,21.0501,20.7924,20.8096,245052.0
2020-03-03 12:30:00,24.24,24.43,24.17,24.32,197689.0,20.8182,20.9814,20.7581,20.8869,197689.0
2020-03-03 13:00:00,24.3,24.3,24.02,24.17,436532.0,20.8697,20.8697,20.6292,20.7581,436532.0
2020-03-03 13:30:00,24.17,24.26,23.92,23.93,422431.0,20.7581,20.8354,20.5434,20.5519,422431.0
2020-03-03 14:00:00,23.94,24.02,23.73,23.99,602509.0,20.5605,20.6292,20.3802,20.6035,602509.0
2020-03-03 14:30:00,23.99,24.08,23.78,24.01,330634.0,20.6035,20.6808,20.4231,20.6206,330634.0
2020-03-03 15:00:00,24.02,24.29,23.98,24.28,361477.0,20.6292,20.8611,20.5949,20.8525,361477.0
2020-03-03 15:30:00,24.28,24.28,23.84,23.88,1082421.0,20.8525,20.8525,20.4746,20.509,1082421.0
2020-03-04 09:30:00,24.25,24.36,23.9,23.99,530687.0,20.8268,20.9212,20.5262,20.6035,530687.0
2020-03-04 10:00:00,24.0,24.34,23.94,24.22,409056.0,20.6121,20.9041,20.5605,20.801,409056.0
2020-03-04 10:30:00,24.22,24.24,23.95,24.02,591649.0,20.801,20.8182,20.5691,20.6292,591649.0
2020-03-04 11:00:00,24.02,24.27,24.02,24.27,320108.0,20.6292,20.8439,20.6292,20.8439,320108.0
2020-03-04 11:30:00,24.28,24.33,24.12,24.12,307849.0,20.8525,20.8955,20.7151,20.7151,307849.0
2020-03-04 12:00:00,24.12,24.37,24.11,24.33,253142.0,20.7151,20.9298,20.7065,20.8955,253142.0
2020-03-04 12:30:00,24.34,24.4,24.23,24.4,159197.0,20.9041,20.9556,20.8096,20.9556,159197.0
2020-03-04 13:00:00,24.4,24.57,24.39,24.57,170783.0,20.9556,21.1016,20.947,21.1016,170783.0
2020-03-04 13:30:00,24.57,24.71,24.54,24.62,395920.0,21.1016,21.2218,21.0758,21.1445,395920.0
2020-03-04 14:00:00,24.61,24.7,24.56,24.67,287515.0,21.1359,21.2132,21.093,21.1875,287515.0
2020-03-04 14:30:00,24.68,24.77,24.59,24.75,307625.0,21.1961,21.2734,21.1188,21.2562,307625.0
2020-03-04 15:00:00,24.74,24.84,24.73,24.84,406014.0,21.2476,21.3335,21.239,21.3335,406014.0
2020-03-04 15:30:00,24.84,25.1,24.83,25.08,1176385.0,21.3335,21.5568,21.3249,21.5396,1176385.0
2020-03-05 09:30:00,24.67,24.68,24.37,24.46,582513.0,21.1875,21.1961,20.9298,21.0071,582513.0
2020-03-05 10:00:00,24.46,24.83,24.41,24.66,446311.0,21.0071,21.3249,20.9642,21.1789,446311.0
2020-03-05 10:30:00,24.66,24.71,24.54,24.57,220930.0,21.1789,21.2218,21.0758,21.1016,220930.0
2020-03-05 11:00:00,24.58,24.97,24.56,24.96,297078.0,21.1102,21.4451,21.093,21.4365,297078.0
2020-03-05 11:30:00,24.97,25.03,24.8,24.85,997473.0,21.4451,21.4967,21.2991,21.3421,997473.0
2020-03-05 12:00:00,24.85,24.9,24.68,24.74,286729.0,21.3421,21.385,21.1961,21.2476,286729.0
2020-03-05 12:30:00,24.73,24.78,24.54,24.59,255436.0,21.239,21.282,21.0758,21.1188,255436.0
2020-03-05 13:00:00,24.59,24.72,24.53,24.71,440742.0,21.1188,21.2304,21.0672,21.2218,440742.0
2020-03-05 13:30:00,24.71,24.84,24.67,24.77,470117.0,21.2218,21.3335,21.1875,21.2734,470117.0
2020-03-05 14:00:00,24.77,24.77,24.45,24.47,293549.0,21.2734,21.2734,20.9985,21.0157,293549.0
2020-03-05 14:30:00,24.47,24.66,24.47,24.62,456683.0,21.0157,21.1789,21.0157,21.1445,456683.0
2020-03-05 15:00:00,24.62,24.62,24.36,24.44,350630.0,21.1445,21.1445,20.9212,20.9899,350630.0
2020-03-05 15:30:00,24.43,24.67,24.4,24.62,1346800.0,20.9814,21.1875,20.9556,21.1445,1346800.0
2020-03-06 09:30:00,23.66,24.28,23.61,24.17,738183.0,20.3201,20.8525,20.2771,20.7581,738183.0
2020-03-06 10:00:00,24.17,24.5,24.16,24.46,477820.0,20.7581,21.0415,20.7495,21.0071,477820.0
2020-03-06 10:30:00,24.46,24.68,24.27,24.68,437206.0,21.0071,21.1961,20.8439,21.1961,437206.0
2020-03-06 11:00:00,24.68,24.75,24.39,24.45,483877.0,21.1961,21.2562,20.947,20.9985,483877.0
2020-03-06 11:30:00,24.44,24.56,24.39,24.52,545524.0,20.9899,21.093,20.947,21.0587,545524.0
2020-03-06 12:00:00,24.51,24.53,24.32,24.44,458942.0,21.0501,21.0672,20.8869,20.9899,458942.0
2020-03-06 12:30:00,24.45,24.83,24.45,24.63,629133.0,20.9985,21.3249,20.9985,21.1531,629133.0
2020-03-06 13:00:00,24.62,24.86,24.59,24.74,610449.0,21.1445,21.3507,21.1188,21.2476,610449.0
2020-03-06 13:30:00,24.76,24.91,24.59,24.63,692417.0,21.2648,21.3936,21.1188,21.1531,692417.0
2020-03-06 14:00:00,24.63,24.63,24.45,24.53,268618.0,21.1531,21.1531,20.9985,21.0672,268618.0
2020-03-06 14:30:00,24.53,24.55,24.34,24.43,724417.0,21.0672,21.0844,20.9041,20.9814,724417.0
2020-03-06 15:00:00,24.42,24.65,24.36,24.5,520768.0,20.9728,21.1703,20.9212,21.0415,520768.0
2020-03-06 15:30:00,24.49,24.98,24.45,24.88,1704230.0,21.0329,21.4537,20.9985,21.3678,1704230.0
2020-03-09 09:30:00,23.16,23.84,23.01,23.69,702275.0,19.8906,20.4746,19.7618,20.3458,702275.0
2020-03-09 10:00:00,23.69,24.0,23.54,23.77,1308894.0,20.3458,20.6121,20.217,20.4145,1308894.0
2020-03-09 10:30:00,23.75,24.01,23.5,23.51,924310.0,20.3974,20.6206,20.1826,20.1912,924310.0
2020-03-09 11:00:00,23.52,23.8,23.44,23.73,564088.0,20.1998,20.4403,20.1311,20.3802,564088.0
2020-03-09 11:30:00,23.71,24.15,23.61,24.06,741138.0,20.363,20.7409,20.2771,20.6636,741138.0
2020-03-09 12:00:00,24.06,24.13,23.65,23.66,634431.0,20.6636,20.7237,20.3115,20.3201,634431.0
2020-03-09 12:30:00,23.66,23.66,23.29,23.32,604032.0,20.3201,20.3201,20.0023,20.0281,604032.0
2020-03-09 13:00:00,23.31,23.42,23.12,23.16,435297.0,20.0195,20.1139,19.8563,19.8906,435297.0
2020-03-09 13:30:00,23.16,23.16,22.73,22.85,947391.0,19.8906,19.8906,19.5213,19.6244,947391.0
2020-03-09 14:00:00,22.86,23.0,22.71,22.76,574706.0,19.633,19.7532,19.5042,19.5471,574706.0
2020-03-09 14:30:00,22.77,23.01,22.62,22.96,669984.0,19.5557,19.7618,19.4269,19.7189,669984.0
2020-03-09 15:00:00,22.97,23.43,22.87,23.35,1372656.0,19.7275,20.1225,19.6416,20.0538,1372656.0
2020-03-09 15:30:00,23.36,23.36,22.79,22.83,3761269.0,20.0624,20.0624,19.5729,19.6072,3761269.0
2020-03-10 09:30:00,23.83,23.96,23.33,23.73,816081.0,20.4661,20.5777,20.0366,20.3802,816081.0
2020-03-10 10:00:00,23.73,23.81,23.49,23.53,533049.0,20.3802,20.4489,20.1741,20.2084,533049.0
2020-03-10 10:30:00,23.53,23.58,23.2,23.2,410330.0,20.2084,20.2513,19.925,19.925,410330.0
2020-03-10 11:00:00,23.19,23.36,22.83,22.83,357941.0,19.9164,20.0624,19.6072,19.6072,357941.0
2020-03-10 11:30:00,22.83,23.02,22.68,22.83,432136.0,19.6072,19.7704,19.4784,19.6072,432136.0
2020-03-10 12:00:00,22.83,23.23,22.83,22.99,345428.0,19.6072,19.9508,19.6072,19.7446,345428.0
2020-03-10 12:30:00,22.98,23.15,22.81,23.08,330853.0,19.736,19.882,19.59,19.8219,330853.0
2020-03-10 13:00:00,23.08,23.42,22.95,23.28,464967.0,19.8219,20.1139,19.7103,19.9937,464967.0
2020-03-10 13:30:00,23.3,23.41,23.15,23.24,586341.0,20.0109,20.1053,19.882,19.9593,586341.0
2020-03-10 14:00:00,23.25,23.53,23.14,23.51,413166.0,19.9679,20.2084,19.8735,20.1912,413166.0
2020-03-10 14:30:00,23.51,23.93,23.47,23.79,578736.0,20.1912,20.5519,20.1569,20.4317,578736.0
2020-03-10 15:00:00,23.79,24.1,23.74,23.87,591743.0,20.4317,20.6979,20.3888,20.5004,591743.0
2020-03-10 15:30:00,23.87,24.21,23.8,24.2,1631171.0,20.5004,20.7924,20.4403,20.7838,1631171.0
2020-03-11 09:30:00,23.43,23.68,23.06,23.3,825050.0,20.1225,20.3372,19.8048,20.0109,825050.0
2020-03-11 10:00:00,23.3,23.43,23.18,23.23,396581.0,20.0109,20.1225,19.9078,19.9508,396581.0
2020-03-11 10:30:00,23.22,23.32,23.12,23.21,631147.0,19.9422,20.0281,19.8563,19.9336,631147.0
2020-03-11 11:00:00,23.22,23.4,22.93,23.04,695879.0,19.9422,20.0968,19.6931,19.7876,695879.0
2020-03-11 11:30:00,23.04,23.35,22.99,23.33,422727.0,19.7876,20.0538,19.7446,20.0366,422727.0
2020-03-11 12:00:00,23.33,23.8,23.27,23.61,612956.0,20.0366,20.4403,19.9851,20.2771,612956.0
2020-03-11 12:30:00,23.6,23.65,23.29,23.39,675518.0,20.2685,20.3115,20.0023,20.0882,675518.0
2020-03-11 13:00:00,23.38,23.49,23.08,23.46,709918.0,20.0796,20.1741,19.8219,20.1483,709918.0
2020-03-11 13:30:00,23.47,23.5,23.18,23.28,522328.0,20.1569,20.1826,19.9078,19.9937,522328.0
2020-03-11 14:00:00,23.28,23.31,23.01,23.03,745361.0,19.9937,20.0195,19.7618,19.779,745361.0
2020-03-11 14:30:00,23.03,23.29,23.01,23.06,509291.0,19.779,20.0023,19.7618,19.8048,509291.0
2020-03-11 15:00:00,23.06,23.1,22.77,22.96,1067750.0,19.8048,19.8391,19.5557,19.7189,1067750.0
2020-03-11 15:30:00,22.95,23.29,22.89,23.16,1849540.0,19.7103,20.0023,19.6588,19.8906,1849540.0
2020-03-12 09:30:00,21.29,22.17,20.83,22.15,536298.0,18.2846,19.0404,17.8895,19.0232,536298.0
2020-03-12 10:00:00,22.16,22.19,21.27,21.33,470880.0,19.0318,19.0576,18.2674,18.319,470880.0
2020-03-12 10:30:00,21.32,21.79,21.27,21.67,435668.0,18.3104,18.714,18.2674,18.611,435668.0
2020-03-12 11:00:00,21.67,21.67,21.19,21.3,286292.0,18.611,18.611,18.1987,18.2932,286292.0
2020-03-12 11:30:00,21.3,21.4,20.86,21.08,334304.0,18.2932,18.3791,17.9153,18.1043,334304.0
2020-03-12 12:00:00,21.07,21.23,20.97,21.17,631426.0,18.0957,18.2331,18.0098,18.1816,631426.0
2020-03-12 12:30:00,21.17,21.93,20.93,21.76,737235.0,18.1816,18.8343,17.9754,18.6883,737235.0
2020-03-12 13:00:00,21.76,22.33,21.4,21.5,423191.0,18.6883,19.1778,18.3791,18.465,423191.0
2020-03-12 13:30:00,21.51,21.56,21.06,21.32,351231.0,18.4736,18.5165,18.0871,18.3104,351231.0
2020-03-12 14:00:00,21.3,21.38,20.86,20.9,468822.0,18.2932,18.3619,17.9153,17.9497,468822.0
2020-03-12 14:30:00,20.89,21.12,20.8,20.86,671192.0,17.9411,18.1386,17.8638,17.9153,671192.0
2020-03-12 15:00:00,20.86,21.04,20.7,20.7,633233.0,17.9153,18.0699,17.7779,17.7779,633233.0
2020-03-12 15:30:00,20.7,20.89,20.36,20.45,1281081.0,17.7779,17.9411,17.4859,17.5632,1281081.0
2020-03-13 09:30:00,21.69,21.98,20.91,20.98,961016.0,18.6281,18.8772,17.9583,18.0184,961016.0
2020-03-13 10:00:00,20.98,21.4,20.91,21.13,658098.0,18.0184,18.3791,17.9583,18.1472,658098.0
2020-03-13 10:30:00,21.13,21.23,20.89,20.95,478086.0,18.1472,18.2331,17.9411,17.9926,478086.0
2020-03-13 11:00:00,20.96,21.05,20.54,20.54,393866.0,18.0012,18.0785,17.6405,17.6405,393866.0
2020-03-13 11:30:00,20.55,20.59,20.18,20.28,421703.0,17.6491,17.6834,17.3313,17.4172,421703.0
2020-03-13 12:00:00,20.29,20.74,20.1,20.52,553489.0,17.4258,17.8123,17.2626,17.6233,553489.0
2020-03-13 12:30:00,20.51,21.1,20.51,20.8,339235.0,17.6147,18.1214,17.6147,17.8638,339235.0
2020-03-13 13:00:00,20.81,21.21,20.71,21.19,351814.0,17.8724,18.2159,17.7865,18.1987,351814.0
2020-03-13 13:30:00,21.18,21.57,21.05,21.5,331915.0,18.1901,18.5251,18.0785,18.465,331915.0
2020-03-13 14:00:00,21.5,21.5,21.12,21.13,354379.0,18.465,18.465,18.1386,18.1472,354379.0
2020-03-13 14:30:00,21.14,21.5,21.09,21.46,348545.0,18.1558,18.465,18.1128,18.4306,348545.0
2020-03-13 15:00:00,21.46,21.8,21.38,21.71,482551.0,18.4306,18.7226,18.3619,18.6453,482551.0
2020-03-13 15:30:00,21.71,22.8,21.3,22.8,1295222.0,18.6453,19.5815,18.2932,19.5815,1295222.0
2020-03-16 09:30:00,19.83,20.05,19.0,19.94,693227.0,17.0307,17.2197,16.3179,17.1252,693227.0
2020-03-16 10:00:00,19.93,19.97,19.24,19.48,750697.0,17.1166,17.151,16.524,16.7301,750697.0
2020-03-16 10:30:00,19.47,20.0,19.29,19.39,774231.0,16.7215,17.1767,16.5669,16.6528,774231.0
2020-03-16 11:00:00,19.36,20.14,19.33,19.9,512425.0,16.6271,17.297,16.6013,17.0908,512425.0
2020-03-16 11:30:00,19.9,20.08,19.69,19.97,428822.0,17.0908,17.2454,16.9105,17.151,428822.0
2020-03-16 12:00:00,19.96,20.02,19.58,19.59,383218.0,17.1424,17.1939,16.816,16.8246,383218.0
2020-03-16 12:30:00,19.59,19.6,19.19,19.2,388425.0,16.8246,16.8332,16.4811,16.4896,388425.0
2020-03-16 13:00:00,19.2,19.31,19.02,19.06,720400.0,16.4896,16.5841,16.3351,16.3694,720400.0
2020-03-16 13:30:00,19.05,19.08,18.9,18.91,636771.0,16.3608,16.3866,16.232,16.2406,636771.0
2020-03-16 14:00:00,18.91,18.91,18.42,18.61,699592.0,16.2406,16.2406,15.8198,15.9829,699592.0
2020-03-16 14:30:00,18.61,19.02,18.54,18.78,571377.0,15.9829,16.3351,15.9228,16.1289,571377.0
2020-03-16 15:00:00,18.78,18.82,18.6,18.71,1222014.0,16.1289,16.1633,15.9743,16.0688,1222014.0
2020-03-16 15:30:00,18.71,19.32,18.69,19.05,2482560.0,16.0688,16.5927,16.0516,16.3608,2482560.0
2020-03-17 09:30:00,19.33,19.64,18.6,18.6,1075096.0,16.6013,16.8675,15.9743,15.9743,1075096.0
2020-03-17 10:00:00,18.6,18.99,18.46,18.96,495323.0,15.9743,16.3093,15.8541,16.2835,495323.0
2020-03-17 10:30:00,18.96,19.85,18.91,19.84,480418.0,16.2835,17.0479,16.2406,17.0393,480418.0
2020-03-17 11:00:00,19.84,20.55,19.69,20.53,465232.0,17.0393,17.6491,16.9105,17.6319,465232.0
2020-03-17 11:30:00,20.54,20.72,20.04,20.14,478694.0,17.6405,17.7951,17.2111,17.297,478694.0
2020-03-17 12:00:00,20.13,20.65,19.98,20.09,547204.0,17.2884,17.735,17.1595,17.254,547204.0
2020-03-17 12:30:00,20.09,20.19,19.63,19.71,311780.0,17.254,17.3399,16.8589,16.9277,311780.0
2020-03-17 13:00:00,19.71,19.79,19.45,19.57,360213.0,16.9277,16.9964,16.7044,16.8074,360213.0
2020-03-17 13:30:00,19.58,19.95,19.49,19.9,319691.0,16.816,17.1338,16.7387,17.0908,319691.0
2020-03-17 14:00:00,19.89,20.34,19.74,20.3,378818.0,17.0822,17.4687,16.9534,17.4344,378818.0
2020-03-17 14:30:00,20.3,20.57,20.1,20.48,402788.0,17.4344,17.6663,17.2626,17.589,402788.0
2020-03-17 15:00:00,20.48,20.55,20.14,20.48,621730.0,17.589,17.6491,17.297,17.589,621730.0
2020-03-17 15:30:00,20.48,21.57,20.47,21.56,1247792.0,17.589,18.5251,17.5804,18.5165,1247792.0
2020-03-18 09:30:00,19.84,21.18,19.75,20.74,506344.0,17.0393,18.1901,16.962,17.8123,506344.0
2020-03-18 10:00:00,20.78,21.14,20.34,20.73,424206.0,17.8466,18.1558,17.4687,17.8037,424206.0
2020-03-18 10:30:00,20.75,20.78,20.15,20.16,389937.0,17.8208,17.8466,17.3055,17.3141,389937.0
2020-03-18 11:00:00,20.14,20.28,19.77,20.05,305094.0,17.297,17.4172,16.9792,17.2197,305094.0
2020-03-18 11:30:00,20.06,20.4,19.88,20.31,231417.0,17.2282,17.5203,17.0737,17.443,231417.0
2020-03-18 12:00:00,20.3,20.35,19.87,19.93,289032.0,17.4344,17.4773,17.0651,17.1166,289032.0
2020-03-18 12:30:00,19.93,20.24,19.73,20.07,460940.0,17.1166,17.3828,16.9448,17.2368,460940.0
2020-03-18 13:00:00,19.87,20.09,19.49,19.55,333107.0,17.0651,17.254,16.7387,16.7902,333107.0
2020-03-18 13:30:00,19.53,20.05,19.39,19.62,399888.0,16.7731,17.2197,16.6528,16.8504,399888.0
2020-03-18 14:00:00,19.63,19.99,19.4,19.61,444295.0,16.8589,17.1681,16.6614,16.8418,444295.0
2020-03-18 14:30:00,19.6,20.52,19.55,20.48,575514.0,16.8332,17.6233,16.7902,17.589,575514.0
2020-03-18 15:00:00,20.5,20.69,20.21,20.35,618695.0,17.6061,17.7693,17.3571,17.4773,618695.0
2020-03-18 15:30:00,20.35,21.56,20.27,21.5,1196675.0,17.4773,18.5165,17.4086,18.465,1196675.0
2020-03-19 09:30:00,21.14,21.53,20.74,21.32,483190.0,18.1558,18.4907,17.8123,18.3104,483190.0
2020-03-19 10:00:00,21.31,21.96,21.16,21.68,373234.0,18.3018,18.86,18.173,18.6196,373234.0
2020-03-19 10:30:00,21.68,21.7,20.85,21.22,396286.0,18.6196,18.6367,17.9067,18.2245,396286.0
2020-03-19 11:00:00,21.22,21.94,21.09,21.86,227202.0,18.2245,18.8429,18.1128,18.7742,227202.0
2020-03-19 11:30:00,21.87,21.99,21.44,21.44,293056.0,18.7827,18.8858,18.4134,18.4134,293056.0
2020-03-19 12:00:00,21.46,21.47,20.84,21.09,336252.0,18.4306,18.4392,17.8981,18.1128,336252.0
2020-03-19 12:30:00,21.09,21.17,20.69,20.7,407085.0,18.1128,18.1816,17.7693,17.7779,407085.0
2020-03-19 13:00:00,20.7,20.76,20.23,20.28,494684.0,17.7779,17.8294,17.3742,17.4172,494684.0
2020-03-19 13:30:00,20.28,20.66,20.16,20.29,278598.0,17.4172,17.7435,17.3141,17.4258,278598.0
2020-03-19 14:00:00,20.3,20.42,20.02,20.27,207757.0,17.4344,17.5374,17.1939,17.4086,207757.0
2020-03-19 14:30:00,20.26,20.92,20.2,20.92,436835.0,17.4,17.9668,17.3485,17.9668,436835.0
2020-03-19 15:00:00,20.91,21.15,20.65,20.99,677224.0,17.9583,18.1644,17.735,18.027,677224.0
2020-03-19 15:30:00,20.99,21.27,20.96,21.27,1000365.0,18.027,18.2674,18.0012,18.2674,1000365.0
2020-03-20 09:30:00,21.35,21.61,20.18,20.63,1151275.0,18.3361,18.5594,17.3313,17.7178,1151275.0
2020-03-20 10:00:00,20.61,20.74,20.0,20.42,553793.0,17.7006,17.8123,17.1767,17.5374,553793.0
2020-03-20 10:30:00,20.43,20.6,20.09,20.54,268010.0,17.546,17.692,17.254,17.6405,268010.0
2020-03-20 11:00:00,20.52,20.55,19.53,19.83,444729.0,17.6233,17.6491,16.7731,17.0307,444729.0
2020-03-20 11:30:00,19.83,20.02,19.71,19.88,327282.0,17.0307,17.1939,16.9277,17.0737,327282.0
2020-03-20 12:00:00,19.87,19.98,19.54,19.62,187685.0,17.0651,17.1595,16.7817,16.8504,187685.0
2020-03-20 12:30:00,19.62,19.92,19.58,19.73,213844.0,16.8504,17.108,16.816,16.9448,213844.0
2020-03-20 13:00:00,19.72,19.92,19.37,19.59,369977.0,16.9362,17.108,16.6356,16.8246,369977.0
2020-03-20 13:30:00,19.59,19.83,19.45,19.82,265878.0,16.8246,17.0307,16.7044,17.0221,265878.0
2020-03-20 14:00:00,19.81,19.83,19.26,19.31,275237.0,17.0135,17.0307,16.5412,16.5841,275237.0
2020-03-20 14:30:00,19.33,19.52,19.12,19.18,329234.0,16.6013,16.7645,16.4209,16.4725,329234.0
2020-03-20 15:00:00,19.2,19.45,19.01,19.37,350939.0,16.4896,16.7044,16.3265,16.6356,350939.0
2020-03-20 15:30:00,19.38,19.57,18.79,18.86,1388891.0,16.6442,16.8074,16.1375,16.1976,1388891.0
2020-03-23 09:30:00,18.71,18.78,17.55,18.35,912655.0,16.0688,16.1289,15.0726,15.7596,912655.0
2020-03-23 10:00:00,18.36,18.45,17.92,18.31,304375.0,15.7682,15.8455,15.3903,15.7253,304375.0
2020-03-23 10:30:00,18.3,18.54,18.05,18.19,271880.0,15.7167,15.9228,15.502,15.6222,271880.0
2020-03-23 11:00:00,18.19,18.46,17.89,17.89,275780.0,15.6222,15.8541,15.3646,15.3646,275780.0
2020-03-23 11:30:00,17.89,18.01,17.58,17.83,339059.0,15.3646,15.4676,15.0983,15.313,339059.0
2020-03-23 12:00:00,17.82,18.14,17.7,17.94,335126.0,15.3045,15.5793,15.2014,15.4075,335126.0
2020-03-23 12:30:00,17.95,18.39,17.8,18.32,333415.0,15.4161,15.794,15.2873,15.7339,333415.0
2020-03-23 13:00:00,18.3,18.69,18.13,18.33,203096.0,15.7167,16.0516,15.5707,15.7425,203096.0
2020-03-23 13:30:00,18.32,18.5,17.87,18.01,264760.0,15.7339,15.8885,15.3474,15.4676,264760.0
2020-03-23 14:00:00,18.02,18.24,17.72,18.15,282332.0,15.4762,15.6652,15.2186,15.5879,282332.0
2020-03-23 14:30:00,18.15,18.21,17.86,17.92,309508.0,15.5879,15.6394,15.3388,15.3903,309508.0
2020-03-23 15:00:00,17.95,18.08,17.55,17.57,474290.0,15.4161,15.5278,15.0726,15.0897,474290.0
2020-03-23 15:30:00,17.57,18.02,17.44,17.75,1220846.0,15.0897,15.4762,14.9781,15.2443,1220846.0
2020-03-24 09:30:00,18.7,18.95,18.27,18.41,816708.0,16.0602,16.2749,15.6909,15.8112,816708.0
2020-03-24 10:00:00,18.43,18.54,18.22,18.4,495752.0,15.8283,15.9228,15.648,15.8026,495752.0
2020-03-24 10:30:00,18.41,18.92,18.3,18.9,503338.0,15.8112,16.2492,15.7167,16.232,503338.0
2020-03-24 11:00:00,18.9,19.08,18.76,19.02,327683.0,16.232,16.3866,16.1118,16.3351,327683.0
2020-03-24 11:30:00,19.03,19.37,18.93,19.37,284553.0,16.3436,16.6356,16.2578,16.6356,284553.0
2020-03-24 12:00:00,19.37,19.74,19.33,19.73,516087.0,16.6356,16.9534,16.6013,16.9448,516087.0
2020-03-24 12:30:00,19.73,19.75,19.36,19.38,284970.0,16.9448,16.962,16.6271,16.6442,284970.0
2020-03-24 13:00:00,19.38,19.47,19.15,19.27,380241.0,16.6442,16.7215,16.4467,16.5498,380241.0
2020-03-24 13:30:00,19.27,19.47,19.13,19.22,264511.0,16.5498,16.7215,16.4295,16.5068,264511.0
2020-03-24 14:00:00,19.24,19.47,18.98,19.39,321468.0,16.524,16.7215,16.3007,16.6528,321468.0
2020-03-24 14:30:00,19.38,19.75,19.3,19.75,366302.0,16.6442,16.962,16.5755,16.962,366302.0
2020-03-24 15:00:00,19.73,19.78,19.59,19.77,384019.0,16.9448,16.9878,16.8246,16.9792,384019.0
2020-03-24 15:30:00,19.77,20.07,19.65,20.02,1151133.0,16.9792,17.2368,16.8761,17.1939,1151133.0
2020-03-25 09:30:00,19.9,20.43,19.16,19.46,684399.0,17.0908,17.546,16.4553,16.7129,684399.0
2020-03-25 10:00:00,19.46,19.78,19.18,19.39,405054.0,16.7129,16.9878,16.4725,16.6528,405054.0
2020-03-25 10:30:00,19.42,19.84,19.41,19.82,275175.0,16.6786,17.0393,16.67,17.0221,275175.0
2020-03-25 11:00:00,19.82,20.11,19.67,19.99,317990.0,17.0221,17.2712,16.8933,17.1681,317990.0
2020-03-25 11:30:00,20.0,20.18,19.86,19.95,537938.0,17.1767,17.3313,17.0565,17.1338,537938.0
2020-03-25 12:00:00,19.95,20.4,19.92,20.28,438115.0,17.1338,17.5203,17.108,17.4172,438115.0
2020-03-25 12:30:00,20.28,20.7,20.19,20.43,455395.0,17.4172,17.7779,17.3399,17.546,455395.0
2020-03-25 13:00:00,20.43,20.72,20.39,20.62,410786.0,17.546,17.7951,17.5117,17.7092,410786.0
2020-03-25 13:30:00,20.62,20.75,20.4,20.48,333498.0,17.7092,17.8208,17.5203,17.589,333498.0
2020-03-25 14:00:00,20.49,20.67,20.22,20.49,311819.0,17.5975,17.7521,17.3657,17.5975,311819.0
2020-03-25 14:30:00,20.48,20.7,20.31,20.62,517773.0,17.589,17.7779,17.443,17.7092,517773.0
2020-03-25 15:00:00,20.63,20.85,20.59,20.76,595046.0,17.7178,17.9067,17.6834,17.8294,595046.0
2020-03-25 15:30:00,20.76,21.04,20.16,20.24,1565959.0,17.8294,18.0699,17.3141,17.3828,1565959.0
2020-03-26 09:30:00,20.29,20.6,19.91,20.21,517285.0,17.4258,17.692,17.0994,17.3571,517285.0
2020-03-26 10:00:00,20.22,20.59,20.04,20.38,405050.0,17.3657,17.6834,17.2111,17.5031,405050.0
2020-03-26 10:30:00,20.38,20.46,20.02,20.25,381852.0,17.5031,17.5718,17.1939,17.3914,381852.0
2020-03-26 11:00:00,20.26,20.84,20.14,20.82,407258.0,17.4,17.8981,17.297,17.881,407258.0
2020-03-26 11:30:00,20.82,21.24,20.77,21.17,533040.0,17.881,18.2417,17.838,18.1816,533040.0
2020-03-26 12:00:00,21.21,21.37,21.06,21.32,321304.0,18.2159,18.3533,18.0871,18.3104,321304.0
2020-03-26 12:30:00,21.35,21.41,21.07,21.38,403774.0,18.3361,18.3877,18.0957,18.3619,403774.0
2020-03-26 13:00:00,21.38,21.45,21.0,21.09,198792.0,18.3619,18.422,18.0356,18.1128,198792.0
2020-03-26 13:30:00,21.08,21.3,20.97,21.22,210021.0,18.1043,18.2932,18.0098,18.2245,210021.0
2020-03-26 14:00:00,21.24,21.3,21.09,21.24,199383.0,18.2417,18.2932,18.1128,18.2417,199383.0
2020-03-26 14:30:00,21.26,21.55,21.26,21.51,257980.0,18.2588,18.5079,18.2588,18.4736,257980.0
2020-03-26 15:00:00,21.51,21.61,21.42,21.6,297351.0,18.4736,18.5594,18.3963,18.5509,297351.0
2020-03-26 15:30:00,21.61,21.96,21.31,21.8,1327992.0,18.5594,18.86,18.3018,18.7226,1327992.0
2020-03-27 09:30:00,21.02,21.19,20.66,20.73,380631.0,18.0527,18.1987,17.7435,17.8037,380631.0
2020-03-27 10:00:00,20.71,20.97,20.46,20.91,247946.0,17.7865,18.0098,17.5718,17.9583,247946.0
2020-03-27 10:30:00,20.92,21.12,20.81,21.07,170647.0,17.9668,18.1386,17.8724,18.0957,170647.0
2020-03-27 11:00:00,21.08,21.59,21.05,21.39,276550.0,18.1043,18.5423,18.0785,18.3705,276550.0
2020-03-27 11:30:00,21.4,21.42,20.9,20.92,709839.0,18.3791,18.3963,17.9497,17.9668,709839.0
2020-03-27 12:00:00,20.92,20.95,20.69,20.79,183556.0,17.9668,17.9926,17.7693,17.8552,183556.0
2020-03-27 12:30:00,20.77,20.97,20.69,20.88,393122.0,17.838,18.0098,17.7693,17.9325,393122.0
2020-03-27 13:00:00,20.88,20.99,20.8,20.85,132901.0,17.9325,18.027,17.8638,17.9067,132901.0
2020-03-27 13:30:00,20.86,21.23,20.82,20.96,226996.0,17.9153,18.2331,17.881,18.0012,226996.0
2020-03-27 14:00:00,20.96,21.04,20.89,20.97,160005.0,18.0012,18.0699,17.9411,18.0098,160005.0
2020-03-27 14:30:00,20.99,21.22,20.91,21.21,219287.0,18.027,18.2245,17.9583,18.2159,219287.0
2020-03-27 15:00:00,21.21,21.51,21.12,21.41,347457.0,18.2159,18.4736,18.1386,18.3877,347457.0
2020-03-27 15:30:00,21.42,21.47,20.6,20.74,1112380.0,18.3963,18.4392,17.692,17.8123,1112380.0
2020-03-30 09:30:00,20.92,21.2,20.27,20.64,507357.0,17.9668,18.2073,17.4086,17.7264,507357.0
2020-03-30 10:00:00,20.66,20.96,20.56,20.85,480783.0,17.7435,18.0012,17.6577,17.9067,480783.0
2020-03-30 10:30:00,20.85,21.15,20.84,20.94,577266.0,17.9067,18.1644,17.8981,17.984,577266.0
2020-03-30 11:00:00,20.94,21.26,20.9,21.18,433001.0,17.984,18.2588,17.9497,18.1901,433001.0
2020-03-30 11:30:00,21.18,21.22,20.95,21.12,239804.0,18.1901,18.2245,17.9926,18.1386,239804.0
2020-03-30 12:00:00,21.11,21.12,20.88,21.07,272813.0,18.13,18.1386,17.9325,18.0957,272813.0
2020-03-30 12:30:00,21.08,21.15,20.94,21.05,287378.0,18.1043,18.1644,17.984,18.0785,287378.0
2020-03-30 13:00:00,21.06,21.13,20.91,21.1,164423.0,18.0871,18.1472,17.9583,18.1214,164423.0
2020-03-30 13:30:00,21.09,21.13,21.01,21.05,165541.0,18.1128,18.1472,18.0441,18.0785,165541.0
2020-03-30 14:00:00,21.05,21.12,20.87,21.02,312364.0,18.0785,18.1386,17.9239,18.0527,312364.0
2020-03-30 14:30:00,21.02,21.23,20.99,21.11,236366.0,18.0527,18.2331,18.027,18.13,236366.0
2020-03-30 15:00:00,21.11,21.29,20.99,21.08,370247.0,18.13,18.2846,18.027,18.1043,370247.0
2020-03-30 15:30:00,21.09,21.4,21.02,21.3,838243.0,18.1128,18.3791,18.0527,18.2932,838243.0
2020-03-31 09:30:00,21.37,21.52,21.15,21.36,406507.0,18.3533,18.4821,18.1644,18.3447,406507.0
2020-03-31 10:00:00,21.37,21.5,21.08,21.12,361751.0,18.3533,18.465,18.1043,18.1386,361751.0
2020-03-31 10:30:00,21.13,21.43,21.13,21.38,403292.0,18.1472,18.4049,18.1472,18.3619,403292.0
2020-03-31 11:00:00,21.38,21.52,21.35,21.48,202758.0,18.3619,18.4821,18.3361,18.4478,202758.0
2020-03-31 11:30:00,21.48,21.52,21.33,21.45,305712.0,18.4478,18.4821,18.319,18.422,305712.0
2020-03-31 12:00:00,21.45,21.55,21.11,21.16,367270.0,18.422,18.5079,18.13,18.173,367270.0
2020-03-31 12:30:00,21.16,21.18,20.94,21.05,321741.0,18.173,18.1901,17.984,18.0785,321741.0
2020-03-31 13:00:00,21.05,21.12,20.79,20.81,227735.0,18.0785,18.1386,17.8552,17.8724,227735.0
2020-03-31 13:30:00,20.81,21.13,20.76,21.12,339085.0,17.8724,18.1472,17.8294,18.1386,339085.0
2020-03-31 14:00:00,21.11,21.17,20.93,20.95,248978.0,18.13,18.1816,17.9754,17.9926,248978.0
2020-03-31 14:30:00,20.95,21.13,20.92,21.05,204575.0,17.9926,18.1472,17.9668,18.0785,204575.0
2020-03-31 15:00:00,21.05,21.11,20.52,20.55,347263.0,18.0785,18.13,17.6233,17.6491,347263.0
2020-03-31 15:30:00,20.55,20.73,20.45,20.56,912179.0,17.6491,17.8037,17.5632,17.6577,912179.0
2020-04-01 09:30:00,19.52,19.68,19.07,19.14,743623.0,16.7645,16.9019,16.378,16.4381,743623.0
2020-04-01 10:00:00,19.14,19.51,19.05,19.51,549495.0,16.4381,16.7559,16.3608,16.7559,549495.0
2020-04-01 10:30:00,19.52,19.59,19.36,19.45,319866.0,16.7645,16.8246,16.6271,16.7044,319866.0
2020-04-01 11:00:00,19.45,19.68,19.2,19.24,283090.0,16.7044,16.9019,16.4896,16.524,283090.0
2020-04-01 11:30:00,19.23,19.27,19.1,19.2,265140.0,16.5154,16.5498,16.4038,16.4896,265140.0
2020-04-01 12:00:00,19.19,19.19,19.02,19.03,192634.0,16.4811,16.4811,16.3351,16.3436,192634.0
2020-04-01 12:30:00,19.03,19.24,19.01,19.21,204477.0,16.3436,16.524,16.3265,16.4982,204477.0
2020-04-01 13:00:00,19.21,19.28,19.13,19.25,209237.0,16.4982,16.5584,16.4295,16.5326,209237.0
2020-04-01 13:30:00,19.25,19.33,19.2,19.32,172944.0,16.5326,16.6013,16.4896,16.5927,172944.0
2020-04-01 14:00:00,19.31,19.41,19.08,19.1,200156.0,16.5841,16.67,16.3866,16.4038,200156.0
2020-04-01 14:30:00,19.09,19.11,19.0,19.01,223115.0,16.3952,16.4124,16.3179,16.3265,223115.0
2020-04-01 15:00:00,19.01,19.07,18.83,18.85,376968.0,16.3265,16.378,16.1719,16.1891,376968.0
2020-04-01 15:30:00,18.85,19.32,18.76,19.12,1010277.0,16.1891,16.5927,16.1118,16.4209,1010277.0
2020-04-02 09:30:00,19.1,19.14,18.73,18.95,559441.0,16.4038,16.4381,16.086,16.2749,559441.0
2020-04-02 10:00:00,18.96,19.1,18.77,19.02,612770.0,16.2835,16.4038,16.1203,16.3351,612770.0
2020-04-02 10:30:00,19.02,19.34,18.99,19.22,535187.0,16.3351,16.6099,16.3093,16.5068,535187.0
2020-04-02 11:00:00,19.23,19.32,19.11,19.18,647977.0,16.5154,16.5927,16.4124,16.4725,647977.0
2020-04-02 11:30:00,19.18,19.28,19.1,19.19,441269.0,16.4725,16.5584,16.4038,16.4811,441269.0
2020-04-02 12:00:00,19.19,19.44,19.14,19.29,293722.0,16.4811,16.6958,16.4381,16.5669,293722.0
2020-04-02 12:30:00,19.3,19.3,19.16,19.18,230364.0,16.5755,16.5755,16.4553,16.4725,230364.0
2020-04-02 13:00:00,19.19,19.24,18.76,18.83,259871.0,16.4811,16.524,16.1118,16.1719,259871.0
2020-04-02 13:30:00,18.83,18.94,18.78,18.79,245020.0,16.1719,16.2663,16.1289,16.1375,245020.0
2020-04-02 14:00:00,18.79,18.8,18.53,18.68,520213.0,16.1375,16.1461,15.9142,16.0431,520213.0
2020-04-02 14:30:00,18.67,18.83,18.54,18.83,538831.0,16.0345,16.1719,15.9228,16.1719,538831.0
2020-04-02 15:00:00,18.83,18.88,18.6,18.62,415908.0,16.1719,16.2148,15.9743,15.9915,415908.0
2020-04-02 15:30:00,18.62,18.79,18.49,18.71,1291568.0,15.9915,16.1375,15.8799,16.0688,1291568.0
2020-04-03 09:30:00,18.61,18.84,18.51,18.69,740575.0,15.9829,16.1805,15.8971,16.0516,740575.0
2020-04-03 10:00:00,18.69,18.77,18.47,18.53,371038.0,16.0516,16.1203,15.8627,15.9142,371038.0
2020-04-03 10:30:00,18.53,18.59,18.39,18.55,331184.0,15.9142,15.9658,15.794,15.9314,331184.0
2020-04-03 11:00:00,18.56,18.67,18.38,18.39,396003.0,15.94,16.0345,15.7854,15.794,396003.0
2020-04-03 11:30:00,18.4,18.51,18.33,18.35,281402.0,15.8026,15.8971,15.7425,15.7596,281402.0
2020-04-03 12:00:00,18.35,18.36,18.14,18.21,285226.0,15.7596,15.7682,15.5793,15.6394,285226.0
2020-04-03 12:30:00,18.21,18.38,18.17,18.29,249497.0,15.6394,15.7854,15.605,15.7081,249497.0
2020-04-03 13:00:00,18.29,18.32,18.22,18.28,307038.0,15.7081,15.7339,15.648,15.6995,307038.0
2020-04-03 13:30:00,18.28,18.28,18.16,18.2,192682.0,15.6995,15.6995,15.5965,15.6308,192682.0
2020-04-03 14:00:00,18.2,18.25,18.03,18.1,247807.0,15.6308,15.6738,15.4848,15.5449,247807.0
2020-04-03 14:30:00,18.09,18.14,17.94,18.13,373070.0,15.5363,15.5793,15.4075,15.5707,373070.0
2020-04-03 15:00:00,18.13,18.17,17.98,18.02,586235.0,15.5707,15.605,15.4419,15.4762,586235.0
2020-04-03 15:30:00,18.02,18.12,17.82,17.91,1464387.0,15.4762,15.5621,15.3045,15.3817,1464387.0
2020-04-06 09:30:00,18.9,19.07,18.68,18.84,1575775.0,16.232,16.378,16.0431,16.1805,1575775.0
2020-04-06 10:00:00,18.84,18.96,18.59,18.61,1271971.0,16.1805,16.2835,15.9658,15.9829,1271971.0
2020-04-06 10:30:00,18.61,18.62,18.35,18.42,965909.0,15.9829,15.9915,15.7596,15.8198,965909.0
2020-04-06 11:00:00,18.41,18.81,18.39,18.76,1216883.0,15.8112,16.1547,15.794,16.1118,1216883.0
2020-04-06 11:30:00,18.76,18.93,18.7,18.82,694262.0,16.1118,16.2578,16.0602,16.1633,694262.0
2020-04-06 12:00:00,18.82,19.28,18.81,19.23,639780.0,16.1633,16.5584,16.1547,16.5154,639780.0
2020-04-06 12:30:00,19.22,19.26,19.16,19.26,289021.0,16.5068,16.5412,16.4553,16.5412,289021.0
2020-04-06 13:00:00,19.25,19.28,19.17,19.25,259865.0,16.5326,16.5584,16.4639,16.5326,259865.0
2020-04-06 13:30:00,19.25,19.41,19.21,19.23,345239.0,16.5326,16.67,16.4982,16.5154,345239.0
2020-04-06 14:00:00,19.23,19.37,19.17,19.36,416569.0,16.5154,16.6356,16.4639,16.6271,416569.0
2020-04-06 14:30:00,19.35,19.4,19.25,19.39,214814.0,16.6185,16.6614,16.5326,16.6528,214814.0
2020-04-06 15:00:00,19.38,19.49,19.31,19.48,332288.0,16.6442,16.7387,16.5841,16.7301,332288.0
2020-04-06 15:30:00,19.48,19.84,19.44,19.67,1136003.0,16.7301,17.0393,16.6958,16.8933,1136003.0
2020-04-07 09:30:00,20.44,20.5,19.93,20.21,754041.0,17.5546,17.6061,17.1166,17.3571,754041.0
2020-04-07 10:00:00,20.21,20.35,19.67,19.68,640314.0,17.3571,17.4773,16.8933,16.9019,640314.0
2020-04-07 10:30:00,19.68,19.81,19.29,19.58,765947.0,16.9019,17.0135,16.5669,16.816,765947.0
2020-04-07 11:00:00,19.57,19.96,19.5,19.87,453860.0,16.8074,17.1424,16.7473,17.0651,453860.0
2020-04-07 11:30:00,19.87,20.19,19.78,20.05,434035.0,17.0651,17.3399,16.9878,17.2197,434035.0
2020-04-07 12:00:00,20.06,20.24,20.05,20.18,318782.0,17.2282,17.3828,17.2197,17.3313,318782.0
2020-04-07 12:30:00,20.18,20.26,20.11,20.19,274036.0,17.3313,17.4,17.2712,17.3399,274036.0
2020-04-07 13:00:00,20.19,20.24,20.09,20.18,196091.0,17.3399,17.3828,17.254,17.3313,196091.0
2020-04-07 13:30:00,20.19,20.2,20.01,20.04,207522.0,17.3399,17.3485,17.1853,17.2111,207522.0
2020-04-07 14:00:00,20.04,20.1,19.9,20.01,294797.0,17.2111,17.2626,17.0908,17.1853,294797.0
2020-04-07 14:30:00,20.01,20.07,19.76,19.89,455764.0,17.1853,17.2368,16.9706,17.0822,455764.0
2020-04-07 15:00:00,19.9,20.05,19.66,19.8,513600.0,17.0908,17.2197,16.8847,17.0049,513600.0
2020-04-07 15:30:00,19.8,20.06,19.65,19.67,1016792.0,17.0049,17.2282,16.8761,16.8933,1016792.0
2020-04-08 09:30:00,19.89,20.11,19.67,19.69,303682.0,17.0822,17.2712,16.8933,16.9105,303682.0
2020-04-08 10:00:00,19.69,20.23,19.69,20.23,368110.0,16.9105,17.3742,16.9105,17.3742,368110.0
2020-04-08 10:30:00,20.24,20.38,20.08,20.37,309614.0,17.3828,17.5031,17.2454,17.4945,309614.0
2020-04-08 11:00:00,20.37,20.5,20.35,20.42,369917.0,17.4945,17.6061,17.4773,17.5374,369917.0
2020-04-08 11:30:00,20.42,20.58,20.25,20.27,394387.0,17.5374,17.6748,17.3914,17.4086,394387.0
2020-04-08 12:00:00,20.29,20.4,20.17,20.33,219707.0,17.4258,17.5203,17.3227,17.4601,219707.0
2020-04-08 12:30:00,20.34,20.48,20.33,20.43,153410.0,17.4687,17.589,17.4601,17.546,153410.0
2020-04-08 13:00:00,20.44,20.47,20.28,20.41,161844.0,17.5546,17.5804,17.4172,17.5288,161844.0
2020-04-08 13:30:00,20.42,20.43,20.2,20.26,237583.0,17.5374,17.546,17.3485,17.4,237583.0
2020-04-08 14:00:00,20.26,20.5,20.24,20.45,186092.0,17.4,17.6061,17.3828,17.5632,186092.0
2020-04-08 14:30:00,20.45,20.64,20.45,20.51,203839.0,17.5632,17.7264,17.5632,17.6147,203839.0
2020-04-08 15:00:00,20.51,20.63,20.48,20.6,309290.0,17.6147,17.7178,17.589,17.692,309290.0
2020-04-08 15:30:00,20.59,20.73,20.46,20.57,625321.0,17.6834,17.8037,17.5718,17.6663,625321.0
2020-04-09 09:30:00,20.64,21.34,20.62,21.33,497190.0,17.7264,18.3276,17.7092,18.319,497190.0
2020-04-09 10:00:00,21.33,21.34,21.01,21.17,343772.0,18.319,18.3276,18.0441,18.1816,343772.0
2020-04-09 10:30:00,21.19,21.37,21.12,21.28,270389.0,18.1987,18.3533,18.1386,18.276,270389.0
2020-04-09 11:00:00,21.27,21.33,21.07,21.3,357529.0,18.2674,18.319,18.0957,18.2932,357529.0
2020-04-09 11:30:00,21.3,21.36,21.21,21.33,247065.0,18.2932,18.3447,18.2159,18.319,247065.0
2020-04-09 12:00:00,21.33,21.63,21.32,21.45,315157.0,18.319,18.5766,18.3104,18.422,315157.0
2020-04-09 12:30:00,21.45,21.59,21.39,21.51,221418.0,18.422,18.5423,18.3705,18.4736,221418.0
2020-04-09 13:00:00,21.51,21.52,21.33,21.43,266682.0,18.4736,18.4821,18.319,18.4049,266682.0
2020-04-09 13:30:00,21.44,21.45,21.24,21.42,235715.0,18.4134,18.422,18.2417,18.3963,235715.0
2020-04-09 14:00:00,21.42,21.45,21.12,21.23,294329.0,18.3963,18.422,18.1386,18.2331,294329.0
2020-04-09 14:30:00,21.22,21.35,21.01,21.13,437604.0,18.2245,18.3361,18.0441,18.1472,437604.0
2020-04-09 15:00:00,21.14,21.28,21.05,21.25,404098.0,18.1558,18.276,18.0785,18.2503,404098.0
2020-04-09 15:30:00,21.26,21.44,21.17,21.19,929489.0,18.2588,18.4134,18.1816,18.1987,929489.0
2020-04-13 09:30:00,21.0,21.08,20.26,20.29,637806.0,18.0356,18.1043,17.4,17.4258,637806.0
2020-04-13 10:00:00,20.29,20.47,20.19,20.25,393517.0,17.4258,17.5804,17.3399,17.3914,393517.0
2020-04-13 10:30:00,20.21,20.41,20.14,20.32,345536.0,17.3571,17.5288,17.297,17.4515,345536.0
2020-04-13 11:00:00,20.32,20.33,20.17,20.29,289277.0,17.4515,17.4601,17.3227,17.4258,289277.0
2020-04-13 11:30:00,20.29,20.4,20.19,20.34,171060.0,17.4258,17.5203,17.3399,17.4687,171060.0
2020-04-13 12:00:00,20.34,20.51,20.32,20.35,267723.0,17.4687,17.6147,17.4515,17.4773,267723.0
2020-04-13 12:30:00,20.36,20.37,20.22,20.26,146532.0,17.4859,17.4945,17.3657,17.4,146532.0
2020-04-13 13:00:00,20.25,20.27,20.17,20.23,161029.0,17.3914,17.4086,17.3227,17.3742,161029.0
2020-04-13 13:30:00,20.22,20.44,20.2,20.38,171157.0,17.3657,17.5546,17.3485,17.5031,171157.0
2020-04-13 14:00:00,20.39,20.49,20.26,20.32,191900.0,17.5117,17.5975,17.4,17.4515,191900.0
2020-04-13 14:30:00,20.31,20.37,20.2,20.36,208064.0,17.443,17.4945,17.3485,17.4859,208064.0
2020-04-13 15:00:00,20.35,20.48,20.22,20.45,272906.0,17.4773,17.589,17.3657,17.5632,272906.0
2020-04-13 15:30:00,20.45,20.64,20.37,20.42,990367.0,17.5632,17.7264,17.4945,17.5374,990367.0
2020-04-14 09:30:00,20.95,21.1,20.8,20.99,548708.0,17.9926,18.1214,17.8638,18.027,548708.0
2020-04-14 10:00:00,20.99,21.1,20.82,20.92,498395.0,18.027,18.1214,17.881,17.9668,498395.0
2020-04-14 10:30:00,20.93,20.93,20.47,20.51,420621.0,17.9754,17.9754,17.5804,17.6147,420621.0
2020-04-14 11:00:00,20.51,20.53,20.34,20.38,393719.0,17.6147,17.6319,17.4687,17.5031,393719.0
2020-04-14 11:30:00,20.39,20.54,20.36,20.39,274512.0,17.5117,17.6405,17.4859,17.5117,274512.0
2020-04-14 12:00:00,20.4,20.77,20.4,20.68,173770.0,17.5203,17.838,17.5203,17.7607,173770.0
2020-04-14 12:30:00,20.68,20.72,20.56,20.64,156239.0,17.7607,17.7951,17.6577,17.7264,156239.0
2020-04-14 13:00:00,20.64,20.65,20.58,20.63,99456.0,17.7264,17.735,17.6748,17.7178,99456.0
2020-04-14 13:30:00,20.63,20.7,20.61,20.66,174125.0,17.7178,17.7779,17.7006,17.7435,174125.0
2020-04-14 14:00:00,20.66,20.75,20.62,20.68,190472.0,17.7435,17.8208,17.7092,17.7607,190472.0
2020-04-14 14:30:00,20.69,20.75,20.65,20.73,166392.0,17.7693,17.8208,17.735,17.8037,166392.0
2020-04-14 15:00:00,20.72,20.72,20.52,20.6,264256.0,17.7951,17.7951,17.6233,17.692,264256.0
2020-04-14 15:30:00,20.61,20.75,20.58,20.7,638170.0,17.7006,17.8208,17.6748,17.7779,638170.0
2020-04-15 09:30:00,20.12,20.23,19.72,19.88,488981.0,17.2798,17.3742,16.9362,17.0737,488981.0
2020-04-15 10:00:00,19.88,19.9,19.67,19.76,302415.0,17.0737,17.0908,16.8933,16.9706,302415.0
2020-04-15 10:30:00,19.75,19.9,19.74,19.83,282617.0,16.962,17.0908,16.9534,17.0307,282617.0
2020-04-15 11:00:00,19.84,19.94,19.79,19.92,317044.0,17.0393,17.1252,16.9964,17.108,317044.0
2020-04-15 11:30:00,19.93,20.05,19.92,20.02,263429.0,17.1166,17.2197,17.108,17.1939,263429.0
2020-04-15 12:00:00,20.03,20.11,19.96,20.11,176289.0,17.2025,17.2712,17.1424,17.2712,176289.0
2020-04-15 12:30:00,20.1,20.15,20.0,20.0,186310.0,17.2626,17.3055,17.1767,17.1767,186310.0
2020-04-15 13:00:00,20.0,20.13,19.97,19.99,118828.0,17.1767,17.2884,17.151,17.1681,118828.0
2020-04-15 13:30:00,19.98,19.99,19.88,19.94,112919.0,17.1595,17.1681,17.0737,17.1252,112919.0
2020-04-15 14:00:00,19.94,20.05,19.94,20.03,193949.0,17.1252,17.2197,17.1252,17.2025,193949.0
2020-04-15 14:30:00,20.03,20.12,19.97,20.03,164994.0,17.2025,17.2798,17.151,17.2025,164994.0
2020-04-15 15:00:00,20.04,20.05,19.93,19.96,305448.0,17.2111,17.2197,17.1166,17.1424,305448.0
2020-04-15 15:30:00,19.96,20.06,19.92,19.98,607962.0,17.1424,17.2282,17.108,17.1595,607962.0
2020-04-16 09:30:00,20.03,20.05,19.7,19.71,500662.0,17.2025,17.2197,16.9191,16.9277,500662.0
2020-04-16 10:00:00,19.71,19.77,19.53,19.74,168713.0,16.9277,16.9792,16.7731,16.9534,168713.0
2020-04-16 10:30:00,19.74,19.83,19.6,19.78,195050.0,16.9534,17.0307,16.8332,16.9878,195050.0
2020-04-16 11:00:00,19.78,19.88,19.68,19.68,166976.0,16.9878,17.0737,16.9019,16.9019,166976.0
2020-04-16 11:30:00,19.68,19.86,19.62,19.82,235821.0,16.9019,17.0565,16.8504,17.0221,235821.0
2020-04-16 12:00:00,19.82,19.84,19.5,19.56,244285.0,17.0221,17.0393,16.7473,16.7988,244285.0
2020-04-16 12:30:00,19.55,19.65,19.5,19.64,132341.0,16.7902,16.8761,16.7473,16.8675,132341.0
2020-04-16 13:00:00,19.64,19.71,19.6,19.7,99296.0,16.8675,16.9277,16.8332,16.9191,99296.0
2020-04-16 13:30:00,19.7,19.73,19.55,19.64,276562.0,16.9191,16.9448,16.7902,16.8675,276562.0
2020-04-16 14:00:00,19.63,19.78,19.59,19.68,205744.0,16.8589,16.9878,16.8246,16.9019,205744.0
2020-04-16 14:30:00,19.68,19.73,19.59,19.69,217326.0,16.9019,16.9448,16.8246,16.9105,217326.0
2020-04-16 15:00:00,19.69,19.79,19.61,19.77,303797.0,16.9105,16.9964,16.8418,16.9792,303797.0
2020-04-16 15:30:00,19.77,19.92,19.74,19.85,655208.0,16.9792,17.108,16.9534,17.0479,655208.0
2020-04-17 09:30:00,20.35,20.97,20.33,20.92,790532.0,17.4773,18.0098,17.4601,17.9668,790532.0
2020-04-17 10:00:00,20.93,20.94,20.63,20.75,233474.0,17.9754,17.984,17.7178,17.8208,233474.0
2020-04-17 10:30:00,20.74,20.76,20.53,20.53,340348.0,17.8123,17.8294,17.6319,17.6319,340348.0
2020-04-17 11:00:00,20.53,20.65,20.46,20.49,227724.0,17.6319,17.735,17.5718,17.5975,227724.0
2020-04-17 11:30:00,20.49,20.7,20.48,20.57,210207.0,17.5975,17.7779,17.589,17.6663,210207.0
2020-04-17 12:00:00,20.57,20.73,20.51,20.54,179186.0,17.6663,17.8037,17.6147,17.6405,179186.0
2020-04-17 12:30:00,20.53,20.68,20.53,20.64,173395.0,17.6319,17.7607,17.6319,17.7264,173395.0
2020-04-17 13:00:00,20.63,20.72,20.59,20.66,154779.0,17.7178,17.7951,17.6834,17.7435,154779.0
2020-04-17 13:30:00,20.66,20.73,20.58,20.63,155746.0,17.7435,17.8037,17.6748,17.7178,155746.0
2020-04-17 14:00:00,20.62,20.67,20.58,20.6,173944.0,17.7092,17.7521,17.6748,17.692,173944.0
2020-04-17 14:30:00,20.59,20.68,20.55,20.68,185754.0,17.6834,17.7607,17.6491,17.7607,185754.0
2020-04-17 15:00:00,20.68,20.75,20.63,20.74,196014.0,17.7607,17.8208,17.7178,17.8123,196014.0
2020-04-17 15:30:00,20.74,20.81,20.65,20.73,710788.0,17.8123,17.8724,17.735,17.8037,710788.0
2020-04-20 09:30:00,20.31,20.54,20.07,20.52,487332.0,17.443,17.6405,17.2368,17.6233,487332.0
2020-04-20 10:00:00,20.51,20.75,20.46,20.67,421932.0,17.6147,17.8208,17.5718,17.7521,421932.0
2020-04-20 10:30:00,20.67,20.8,20.61,20.69,222868.0,17.7521,17.8638,17.7006,17.7693,222868.0
2020-04-20 11:00:00,20.68,20.77,20.63,20.73,169310.0,17.7607,17.838,17.7178,17.8037,169310.0
2020-04-20 11:30:00,20.72,20.86,20.66,20.83,209565.0,17.7951,17.9153,17.7435,17.8895,209565.0
2020-04-20 12:00:00,20.82,20.9,20.72,20.82,383854.0,17.881,17.9497,17.7951,17.881,383854.0
2020-04-20 12:30:00,20.82,20.91,20.8,20.8,185004.0,17.881,17.9583,17.8638,17.8638,185004.0
2020-04-20 13:00:00,20.8,20.88,20.72,20.73,257975.0,17.8638,17.9325,17.7951,17.8037,257975.0
2020-04-20 13:30:00,20.73,20.79,20.68,20.73,111695.0,17.8037,17.8552,17.7607,17.8037,111695.0
2020-04-20 14:00:00,20.73,20.77,20.52,20.53,153551.0,17.8037,17.838,17.6233,17.6319,153551.0
2020-04-20 14:30:00,20.53,20.65,20.44,20.46,193077.0,17.6319,17.735,17.5546,17.5718,193077.0
2020-04-20 15:00:00,20.46,20.54,20.42,20.48,213075.0,17.5718,17.6405,17.5374,17.589,213075.0
2020-04-20 15:30:00,20.49,20.58,20.4,20.42,688864.0,17.5975,17.6748,17.5203,17.5374,688864.0
2020-04-21 09:30:00,20.01,20.18,19.81,20.12,509765.0,17.1853,17.3313,17.0135,17.2798,509765.0
2020-04-21 10:00:00,20.13,20.14,19.96,20.04,306684.0,17.2884,17.297,17.1424,17.2111,306684.0
2020-04-21 10:30:00,20.06,20.08,19.81,19.84,315767.0,17.2282,17.2454,17.0135,17.0393,315767.0
2020-04-21 11:00:00,19.84,19.87,19.66,19.71,330773.0,17.0393,17.0651,16.8847,16.9277,330773.0
2020-04-21 11:30:00,19.71,19.83,19.68,19.82,191333.0,16.9277,17.0307,16.9019,17.0221,191333.0
2020-04-21 12:00:00,19.82,19.84,19.67,19.74,180892.0,17.0221,17.0393,16.8933,16.9534,180892.0
2020-04-21 12:30:00,19.75,19.8,19.64,19.75,166175.0,16.962,17.0049,16.8675,16.962,166175.0
2020-04-21 13:00:00,19.75,19.78,19.61,19.71,164272.0,16.962,16.9878,16.8418,16.9277,164272.0
2020-04-21 13:30:00,19.7,19.75,19.56,19.59,195302.0,16.9191,16.962,16.7988,16.8246,195302.0
2020-04-21 14:00:00,19.6,19.67,19.53,19.6,293464.0,16.8332,16.8933,16.7731,16.8332,293464.0
2020-04-21 14:30:00,19.61,19.61,19.44,19.45,315873.0,16.8418,16.8418,16.6958,16.7044,315873.0
2020-04-21 15:00:00,19.46,19.61,19.43,19.5,342520.0,16.7129,16.8418,16.6872,16.7473,342520.0
2020-04-21 15:30:00,19.5,19.59,19.43,19.43,595549.0,16.7473,16.8246,16.6872,16.6872,595549.0
2020-04-22 09:30:00,19.9,19.91,19.61,19.71,448176.0,17.0908,17.0994,16.8418,16.9277,448176.0
2020-04-22 10:00:00,19.71,19.79,19.62,19.71,255890.0,16.9277,16.9964,16.8504,16.9277,255890.0
2020-04-22 10:30:00,19.71,19.8,19.55,19.56,190368.0,16.9277,17.0049,16.7902,16.7988,190368.0
2020-04-22 11:00:00,19.56,19.71,19.56,19.69,266258.0,16.7988,16.9277,16.7988,16.9105,266258.0
2020-04-22 11:30:00,19.7,19.82,19.68,19.82,209137.0,16.9191,17.0221,16.9019,17.0221,209137.0
2020-04-22 12:00:00,19.82,19.85,19.74,19.82,189202.0,17.0221,17.0479,16.9534,17.0221,189202.0
2020-04-22 12:30:00,19.82,19.88,19.81,19.85,218455.0,17.0221,17.0737,17.0135,17.0479,218455.0
2020-04-22 13:00:00,19.85,19.9,19.82,19.89,169096.0,17.0479,17.0908,17.0221,17.0822,169096.0
2020-04-22 13:30:00,19.89,19.95,19.84,19.91,211742.0,17.0822,17.1338,17.0393,17.0994,211742.0
2020-04-22 14:00:00,19.92,19.95,19.82,19.9,927643.0,17.108,17.1338,17.0221,17.0908,927643.0
2020-04-22 14:30:00,19.91,20.01,19.89,19.95,348113.0,17.0994,17.1853,17.0822,17.1338,348113.0
2020-04-22 15:00:00,19.96,20.05,19.9,20.02,174591.0,17.1424,17.2197,17.0908,17.1939,174591.0
2020-04-22 15:30:00,20.02,20.09,19.95,19.97,684670.0,17.1939,17.254,17.1338,17.151,684670.0
2020-04-23 09:30:00,20.2,20.43,20.11,20.34,246894.0,17.3485,17.546,17.2712,17.4687,246894.0
2020-04-23 10:00:00,20.34,20.48,20.24,20.44,216824.0,17.4687,17.589,17.3828,17.5546,216824.0
2020-04-23 10:30:00,20.45,20.64,20.44,20.58,198574.0,17.5632,17.7264,17.5546,17.6748,198574.0
2020-04-23 11:00:00,20.59,20.59,20.48,20.49,170364.0,17.6834,17.6834,17.589,17.5975,170364.0
2020-04-23 11:30:00,20.49,20.5,20.32,20.47,223378.0,17.5975,17.6061,17.4515,17.5804,223378.0
2020-04-23 12:00:00,20.48,20.6,20.47,20.59,159015.0,17.589,17.692,17.5804,17.6834,159015.0
2020-04-23 12:30:00,20.58,20.59,20.11,20.24,332080.0,17.6748,17.6834,17.2712,17.3828,332080.0
2020-04-23 13:00:00,20.25,20.37,20.17,20.24,180441.0,17.3914,17.4945,17.3227,17.3828,180441.0
2020-04-23 13:30:00,20.24,20.32,20.15,20.24,141974.0,17.3828,17.4515,17.3055,17.3828,141974.0
2020-04-23 14:00:00,20.24,20.28,20.06,20.23,289356.0,17.3828,17.4172,17.2282,17.3742,289356.0
2020-04-23 14:30:00,20.23,20.32,20.21,20.29,116865.0,17.3742,17.4515,17.3571,17.4258,116865.0
2020-04-23 15:00:00,20.29,20.29,20.1,20.2,145675.0,17.4258,17.4258,17.2626,17.3485,145675.0
2020-04-23 15:30:00,20.19,20.22,20.02,20.03,550394.0,17.3399,17.3657,17.1939,17.2025,550394.0
2020-04-24 09:30:00,20.18,20.29,20.1,20.22,280471.0,17.3313,17.4258,17.2626,17.3657,280471.0
2020-04-24 10:00:00,20.22,20.3,20.18,20.22,158269.0,17.3657,17.4344,17.3313,17.3657,158269.0
2020-04-24 10:30:00,20.22,20.36,20.19,20.27,121915.0,17.3657,17.4859,17.3399,17.4086,121915.0
2020-04-24 11:00:00,20.27,20.43,20.25,20.35,366831.0,17.4086,17.546,17.3914,17.4773,366831.0
2020-04-24 11:30:00,20.36,20.45,20.34,20.38,165074.0,17.4859,17.5632,17.4687,17.5031,165074.0
2020-04-24 12:00:00,20.38,20.42,20.32,20.41,175181.0,17.5031,17.5374,17.4515,17.5288,175181.0
2020-04-24 12:30:00,20.4,20.45,20.36,20.42,86015.0,17.5203,17.5632,17.4859,17.5374,86015.0
2020-04-24 13:00:00,20.42,20.44,20.35,20.44,115328.0,17.5374,17.5546,17.4773,17.5546,115328.0
2020-04-24 13:30:00,20.44,20.66,20.42,20.66,174364.0,17.5546,17.7435,17.5374,17.7435,174364.0
2020-04-24 14:00:00,20.66,20.75,20.56,20.59,257082.0,17.7435,17.8208,17.6577,17.6834,257082.0
2020-04-24 14:30:00,20.6,20.74,20.57,20.7,133736.0,17.692,17.8123,17.6663,17.7779,133736.0
2020-04-24 15:00:00,20.7,20.8,20.64,20.79,240475.0,17.7779,17.8638,17.7264,17.8552,240475.0
2020-04-24 15:30:00,20.79,20.83,20.67,20.8,810441.0,17.8552,17.8895,17.7521,17.8638,810441.0
2020-04-27 09:30:00,21.02,21.49,20.93,21.42,597206.0,18.0527,18.4564,17.9754,18.3963,597206.0
2020-04-27 10:00:00,21.41,21.59,21.32,21.52,516702.0,18.3877,18.5423,18.3104,18.4821,516702.0
2020-04-27 10:30:00,21.52,21.6,21.34,21.54,403690.0,18.4821,18.5509,18.3276,18.4993,403690.0
2020-04-27 11:00:00,21.53,21.6,21.45,21.58,262071.0,18.4907,18.5509,18.422,18.5337,262071.0
2020-04-27 11:30:00,21.58,21.73,21.54,21.6,272874.0,18.5337,18.6625,18.4993,18.5509,272874.0
2020-04-27 12:00:00,21.6,21.65,21.53,21.55,247759.0,18.5509,18.5938,18.4907,18.5079,247759.0
2020-04-27 12:30:00,21.55,21.59,21.51,21.55,467458.0,18.5079,18.5423,18.4736,18.5079,467458.0
2020-04-27 13:00:00,21.54,21.67,21.52,21.55,336152.0,18.4993,18.611,18.4821,18.5079,336152.0
2020-04-27 13:30:00,21.54,21.6,21.51,21.59,202315.0,18.4993,18.5509,18.4736,18.5423,202315.0
2020-04-27 14:00:00,21.6,21.75,21.59,21.67,266670.0,18.5509,18.6797,18.5423,18.611,266670.0
2020-04-27 14:30:00,21.67,21.72,21.63,21.65,198053.0,18.611,18.6539,18.5766,18.5938,198053.0
2020-04-27 15:00:00,21.66,21.79,21.65,21.76,307479.0,18.6024,18.714,18.5938,18.6883,307479.0
2020-04-27 15:30:00,21.76,21.77,21.6,21.62,954827.0,18.6883,18.6969,18.5509,18.568,954827.0
2020-04-28 09:30:00,22.65,23.1,22.15,22.16,1686192.0,19.4526,19.8391,19.0232,19.0318,1686192.0
2020-04-28 10:00:00,22.17,22.64,22.05,22.16,701096.0,19.0404,19.444,18.9373,19.0318,701096.0
2020-04-28 10:30:00,22.17,22.33,22.01,22.03,421503.0,19.0404,19.1778,18.903,18.9202,421503.0
2020-04-28 11:00:00,22.04,22.29,21.91,22.25,493648.0,18.9287,19.1434,18.8171,19.1091,493648.0
2020-04-28 11:30:00,22.25,22.62,22.25,22.38,298268.0,19.1091,19.4269,19.1091,19.2207,298268.0
2020-04-28 12:00:00,22.37,22.55,22.29,22.48,218787.0,19.2122,19.3667,19.1434,19.3066,218787.0
2020-04-28 12:30:00,22.47,22.57,22.41,22.53,159529.0,19.298,19.3839,19.2465,19.3496,159529.0
2020-04-28 13:00:00,22.53,22.59,22.38,22.49,161747.0,19.3496,19.4011,19.2207,19.3152,161747.0
2020-04-28 13:30:00,22.49,22.5,22.36,22.38,201607.0,19.3152,19.3238,19.2036,19.2207,201607.0
2020-04-28 14:00:00,22.37,22.53,22.37,22.51,173771.0,19.2122,19.3496,19.2122,19.3324,173771.0
2020-04-28 14:30:00,22.51,22.54,22.39,22.47,266282.0,19.3324,19.3582,19.2293,19.298,266282.0
2020-04-28 15:00:00,22.46,22.48,22.24,22.36,393215.0,19.2895,19.3066,19.1005,19.2036,393215.0
2020-04-28 15:30:00,22.35,22.41,22.07,22.14,1054831.0,19.195,19.2465,18.9545,19.0146,1054831.0
2020-04-29 09:30:00,22.37,22.73,21.63,21.66,961894.0,19.2122,19.5213,18.5766,18.6024,961894.0
2020-04-29 10:00:00,21.67,21.83,21.56,21.83,550867.0,18.611,18.7484,18.5165,18.7484,550867.0
2020-04-29 10:30:00,21.83,22.02,21.76,21.9,362602.0,18.7484,18.9116,18.6883,18.8085,362602.0
2020-04-29 11:00:00,21.9,21.95,21.73,21.82,366037.0,18.8085,18.8514,18.6625,18.7398,366037.0
2020-04-29 11:30:00,21.82,22.15,21.73,22.12,613095.0,18.7398,19.0232,18.6625,18.9974,613095.0
2020-04-29 12:00:00,22.12,22.24,22.02,22.13,298617.0,18.9974,19.1005,18.9116,19.006,298617.0
2020-04-29 12:30:00,22.13,22.32,22.11,22.27,310954.0,19.006,19.1692,18.9889,19.1263,310954.0
2020-04-29 13:00:00,22.27,22.41,22.24,22.34,376944.0,19.1263,19.2465,19.1005,19.1864,376944.0
2020-04-29 13:30:00,22.35,22.38,22.28,22.35,304444.0,19.195,19.2207,19.1349,19.195,304444.0
2020-04-29 14:00:00,22.35,22.39,22.25,22.26,354074.0,19.195,19.2293,19.1091,19.1177,354074.0
2020-04-29 14:30:00,22.26,22.4,22.25,22.37,327693.0,19.1177,19.2379,19.1091,19.2122,327693.0
2020-04-29 15:00:00,22.36,22.42,22.29,22.39,294375.0,19.2036,19.2551,19.1434,19.2293,294375.0
2020-04-29 15:30:00,22.39,22.54,22.35,22.48,1516409.0,19.2293,19.3582,19.195,19.3066,1516409.0
2020-04-30 09:30:00,22.13,22.28,21.81,22.21,469510.0,19.006,19.1349,18.7312,19.0747,469510.0
2020-04-30 10:00:00,22.21,22.34,22.0,22.12,293755.0,19.0747,19.1864,18.8944,18.9974,293755.0
2020-04-30 10:30:00,22.14,22.31,22.12,22.21,253819.0,19.0146,19.1606,18.9974,19.0747,253819.0
2020-04-30 11:00:00,22.22,22.3,22.18,22.24,258350.0,19.0833,19.152,19.049,19.1005,258350.0
2020-04-30 11:30:00,22.23,22.23,22.06,22.1,522117.0,19.0919,19.0919,18.9459,18.9803,522117.0
2020-04-30 12:00:00,22.09,22.1,21.8,21.82,469225.0,18.9717,18.9803,18.7226,18.7398,469225.0
2020-04-30 12:30:00,21.83,22.01,21.76,22.0,303179.0,18.7484,18.903,18.6883,18.8944,303179.0
2020-04-30 13:00:00,21.99,22.11,21.93,22.04,165971.0,18.8858,18.9889,18.8343,18.9287,165971.0
2020-04-30 13:30:00,22.04,22.04,21.93,21.94,211350.0,18.9287,18.9287,18.8343,18.8429,211350.0
2020-04-30 14:00:00,21.94,22.06,21.92,22.06,196352.0,18.8429,18.9459,18.8257,18.9459,196352.0
2020-04-30 14:30:00,22.05,22.11,21.91,21.96,381820.0,18.9373,18.9889,18.8171,18.86,381820.0
2020-04-30 15:00:00,21.96,22.1,21.94,22.05,402857.0,18.86,18.9803,18.8429,18.9373,402857.0
2020-04-30 15:30:00,22.06,22.14,21.89,22.01,1261726.0,18.9459,19.0146,18.7999,18.903,1261726.0
2020-05-01 09:30:00,21.5,21.52,21.04,21.08,424764.0,18.465,18.4821,18.0699,18.1043,424764.0
2020-05-01 10:00:00,21.09,21.17,20.9,20.95,282226.0,18.1128,18.1816,17.9497,17.9926,282226.0
2020-05-01 10:30:00,20.95,21.1,20.92,21.06,228985.0,17.9926,18.1214,17.9668,18.0871,228985.0
2020-05-01 11:00:00,21.07,21.09,20.96,21.0,327056.0,18.0957,18.1128,18.0012,18.0356,327056.0
2020-05-01 11:30:00,21.0,21.0,20.7,20.72,484548.0,18.0356,18.0356,17.7779,17.7951,484548.0
2020-05-01 12:00:00,20.71,20.78,20.66,20.74,179896.0,17.7865,17.8466,17.7435,17.8123,179896.0
2020-05-01 12:30:00,20.73,20.83,20.7,20.79,159684.0,17.8037,17.8895,17.7779,17.8552,159684.0
2020-05-01 13:00:00,20.8,20.83,20.67,20.74,126655.0,17.8638,17.8895,17.7521,17.8123,126655.0
2020-05-01 13:30:00,20.74,20.78,20.65,20.65,94358.0,17.8123,17.8466,17.735,17.735,94358.0
2020-05-01 14:00:00,20.65,20.73,20.59,20.68,111861.0,17.735,17.8037,17.6834,17.7607,111861.0
2020-05-01 14:30:00,20.69,20.69,20.59,20.59,151118.0,17.7693,17.7693,17.6834,17.6834,151118.0
2020-05-01 15:00:00,20.59,20.75,20.58,20.7,207011.0,17.6834,17.8208,17.6748,17.7779,207011.0
2020-05-01 15:30:00,20.69,20.71,20.55,20.67,534221.0,17.7693,17.7865,17.6491,17.7521,534221.0
2020-05-04 09:30:00,20.4,20.44,20.21,20.34,273950.0,17.5203,17.5546,17.3571,17.4687,273950.0
2020-05-04 10:00:00,20.35,20.52,20.27,20.29,232448.0,17.4773,17.6233,17.4086,17.4258,232448.0
2020-05-04 10:30:00,20.28,20.32,20.16,20.18,230634.0,17.4172,17.4515,17.3141,17.3313,230634.0
2020-05-04 11:00:00,20.18,20.32,20.14,20.23,313968.0,17.3313,17.4515,17.297,17.3742,313968.0
2020-05-04 11:30:00,20.23,20.31,20.16,20.17,348262.0,17.3742,17.443,17.3141,17.3227,348262.0
2020-05-04 12:00:00,20.17,20.28,20.16,20.25,157593.0,17.3227,17.4172,17.3141,17.3914,157593.0
2020-05-04 12:30:00,20.24,20.27,20.11,20.13,192695.0,17.3828,17.4086,17.2712,17.2884,192695.0
2020-05-04 13:00:00,20.13,20.16,20.01,20.11,185505.0,17.2884,17.3141,17.1853,17.2712,185505.0
2020-05-04 13:30:00,20.11,20.14,20.04,20.1,182959.0,17.2712,17.297,17.2111,17.2626,182959.0
2020-05-04 14:00:00,20.1,20.18,20.09,20.14,179148.0,17.2626,17.3313,17.254,17.297,179148.0
2020-05-04 14:30:00,20.15,20.23,20.1,20.22,171999.0,17.3055,17.3742,17.2626,17.3657,171999.0
2020-05-04 15:00:00,20.22,20.27,20.2,20.25,233940.0,17.3657,17.4086,17.3485,17.3914,233940.0
2020-05-04 15:30:00,20.24,20.41,20.24,20.39,721512.0,17.3828,17.5288,17.3828,17.5117,721512.0
2020-05-05 09:30:00,20.69,21.07,20.63,20.94,984429.0,17.7693,18.0957,17.7178,17.984,984429.0
2020-05-05 10:00:00,20.94,21.09,20.66,20.67,592551.0,17.984,18.1128,17.7435,17.7521,592551.0
2020-05-05 10:30:00,20.66,20.75,20.62,20.73,304041.0,17.7435,17.8208,17.7092,17.8037,304041.0
2020-05-05 11:00:00,20.73,20.83,20.64,20.82,294105.0,17.8037,17.8895,17.7264,17.881,294105.0
2020-05-05 11:30:00,20.83,20.93,20.82,20.86,168392.0,17.8895,17.9754,17.881,17.9153,168392.0
2020-05-05 12:00:00,20.85,20.94,20.84,20.89,285632.0,17.9067,17.984,17.8981,17.9411,285632.0
2020-05-05 12:30:00,20.89,20.89,20.78,20.84,231630.0,17.9411,17.9411,17.8466,17.8981,231630.0
2020-05-05 13:00:00,20.84,20.93,20.74,20.92,418269.0,17.8981,17.9754,17.8123,17.9668,418269.0
2020-05-05 13:30:00,20.92,21.05,20.92,21.01,309996.0,17.9668,18.0785,17.9668,18.0441,309996.0
2020-05-05 14:00:00,21.02,21.09,20.96,20.96,227033.0,18.0527,18.1128,18.0012,18.0012,227033.0
2020-05-05 14:30:00,20.96,21.0,20.85,20.97,425837.0,18.0012,18.0356,17.9067,18.0098,425837.0
2020-05-05 15:00:00,20.97,20.98,20.77,20.79,298921.0,18.0098,18.0184,17.838,17.8552,298921.0
2020-05-05 15:30:00,20.78,20.8,20.63,20.66,921295.0,17.8466,17.8638,17.7178,17.7435,921295.0
2020-05-06 09:30:00,20.89,20.92,20.66,20.73,273089.0,17.9411,17.9668,17.7435,17.8037,273089.0
2020-05-06 10:00:00,20.72,20.78,20.51,20.68,369711.0,17.7951,17.8466,17.6147,17.7607,369711.0
2020-05-06 10:30:00,20.69,20.83,20.64,20.76,187969.0,17.7693,17.8895,17.7264,17.8294,187969.0
2020-05-06 11:00:00,20.76,20.8,20.63,20.75,260655.0,17.8294,17.8638,17.7178,17.8208,260655.0
2020-05-06 11:30:00,20.75,20.9,20.71,20.85,310465.0,17.8208,17.9497,17.7865,17.9067,310465.0
2020-05-06 12:00:00,20.84,20.92,20.79,20.84,181446.0,17.8981,17.9668,17.8552,17.8981,181446.0
2020-05-06 12:30:00,20.85,20.95,20.84,20.9,182222.0,17.9067,17.9926,17.8981,17.9497,182222.0
2020-05-06 13:00:00,20.91,20.91,20.82,20.89,163879.0,17.9583,17.9583,17.881,17.9411,163879.0
2020-05-06 13:30:00,20.88,20.96,20.88,20.93,130938.0,17.9325,18.0012,17.9325,17.9754,130938.0
2020-05-06 14:00:00,20.93,20.94,20.85,20.86,246445.0,17.9754,17.984,17.9067,17.9153,246445.0
2020-05-06 14:30:00,20.85,20.96,20.83,20.91,191021.0,17.9067,18.0012,17.8895,17.9583,191021.0
2020-05-06 15:00:00,20.91,20.94,20.85,20.88,315487.0,17.9583,17.984,17.9067,17.9325,315487.0
2020-05-06 15:30:00,20.88,20.89,20.68,20.7,600807.0,17.9325,17.9411,17.7607,17.7779,600807.0
2020-05-07 09:30:00,21.13,21.28,21.05,21.14,277841.0,18.1472,18.276,18.0785,18.1558,277841.0
2020-05-07 10:00:00,21.14,21.17,20.99,21.09,313989.0,18.1558,18.1816,18.027,18.1128,313989.0
2020-05-07 10:30:00,21.09,21.22,21.07,21.09,246838.0,18.1128,18.2245,18.0957,18.1128,246838.0
2020-05-07 11:00:00,21.09,21.19,21.02,21.1,174940.0,18.1128,18.1987,18.0527,18.1214,174940.0
2020-05-07 11:30:00,21.1,21.25,21.09,21.24,206986.0,18.1214,18.2503,18.1128,18.2417,206986.0
2020-05-07 12:00:00,21.24,21.27,21.15,21.18,176023.0,18.2417,18.2674,18.1644,18.1901,176023.0
2020-05-07 12:30:00,21.18,21.19,20.97,21.05,217904.0,18.1901,18.1987,18.0098,18.0785,217904.0
2020-05-07 13:00:00,21.05,21.07,20.99,21.01,137323.0,18.0785,18.0957,18.027,18.0441,137323.0
2020-05-07 13:30:00,21.01,21.05,20.97,21.02,239377.0,18.0441,18.0785,18.0098,18.0527,239377.0
2020-05-07 14:00:00,21.01,21.1,20.93,21.02,325416.0,18.0441,18.1214,17.9754,18.0527,325416.0
2020-05-07 14:30:00,21.02,21.03,20.92,20.98,278502.0,18.0527,18.0613,17.9668,18.0184,278502.0
2020-05-07 15:00:00,20.98,21.04,20.91,21.03,298701.0,18.0184,18.0699,17.9583,18.0613,298701.0
2020-05-07 15:30:00,21.03,21.04,20.9,20.95,467885.0,18.0613,18.0699,17.9497,17.9926,467885.0
2020-05-08 09:30:00,21.35,21.49,21.28,21.48,187880.0,18.3361,18.4564,18.276,18.4478,187880.0
2020-05-08 10:00:00,21.49,21.54,21.35,21.37,147103.0,18.4564,18.4993,18.3361,18.3533,147103.0
2020-05-08 10:30:00,21.37,21.4,21.28,21.39,221356.0,18.3533,18.3791,18.276,18.3705,221356.0
2020-05-08 11:00:00,21.39,21.54,21.37,21.53,129317.0,18.3705,18.4993,18.3533,18.4907,129317.0
2020-05-08 11:30:00,21.52,21.57,21.48,21.52,115602.0,18.4821,18.5251,18.4478,18.4821,115602.0
2020-05-08 12:00:00,21.52,21.55,21.45,21.48,89560.0,18.4821,18.5079,18.422,18.4478,89560.0
2020-05-08 12:30:00,21.48,21.51,21.46,21.5,81646.0,18.4478,18.4736,18.4306,18.465,81646.0
2020-05-08 13:00:00,21.5,21.57,21.48,21.55,107315.0,18.465,18.5251,18.4478,18.5079,107315.0
2020-05-08 13:30:00,21.56,21.58,21.47,21.54,94703.0,18.5165,18.5337,18.4392,18.4993,94703.0
2020-05-08 14:00:00,21.54,21.58,21.5,21.57,80195.0,18.4993,18.5337,18.465,18.5251,80195.0
2020-05-08 14:30:00,21.56,21.61,21.5,21.59,122140.0,18.5165,18.5594,18.465,18.5423,122140.0
2020-05-08 15:00:00,21.6,21.65,21.58,21.62,123548.0,18.5509,18.5938,18.5337,18.568,123548.0
2020-05-08 15:30:00,21.62,21.73,21.6,21.61,457249.0,18.568,18.6625,18.5509,18.5594,457249.0
2020-05-11 09:30:00,21.25,21.34,21.02,21.17,316615.0,18.2503,18.3276,18.0527,18.1816,316615.0
2020-05-11 10:00:00,21.16,21.23,20.97,21.06,255472.0,18.173,18.2331,18.0098,18.0871,255472.0
2020-05-11 10:30:00,21.07,21.28,21.02,21.16,232896.0,18.0957,18.276,18.0527,18.173,232896.0
2020-05-11 11:00:00,21.16,21.24,21.13,21.21,164312.0,18.173,18.2417,18.1472,18.2159,164312.0
2020-05-11 11:30:00,21.21,21.3,21.21,21.27,150609.0,18.2159,18.2932,18.2159,18.2674,150609.0
2020-05-11 12:00:00,21.27,21.35,21.24,21.34,134829.0,18.2674,18.3361,18.2417,18.3276,134829.0
2020-05-11 12:30:00,21.34,21.36,21.31,21.32,119752.0,18.3276,18.3447,18.3018,18.3104,119752.0
2020-05-11 13:00:00,21.32,21.34,21.25,21.29,158717.0,18.3104,18.3276,18.2503,18.2846,158717.0
2020-05-11 13:30:00,21.29,21.35,21.26,21.3,129318.0,18.2846,18.3361,18.2588,18.2932,129318.0
2020-05-11 14:00:00,21.3,21.33,21.25,21.29,189393.0,18.2932,18.319,18.2503,18.2846,189393.0
2020-05-11 14:30:00,21.29,21.41,21.28,21.37,140527.0,18.2846,18.3877,18.276,18.3533,140527.0
2020-05-11 15:00:00,21.38,21.44,21.34,21.36,144128.0,18.3619,18.4134,18.3276,18.3447,144128.0
2020-05-11 15:30:00,21.37,21.39,21.3,21.3,490720.0,18.3533,18.3705,18.2932,18.2932,490720.0
2020-05-12 09:30:00,21.4,21.47,21.15,21.19,213768.0,18.3791,18.4392,18.1644,18.1987,213768.0
2020-05-12 10:00:00,21.2,21.23,21.06,21.08,176626.0,18.2073,18.2331,18.0871,18.1043,176626.0
2020-05-12 10:30:00,21.08,21.09,20.94,21.02,373982.0,18.1043,18.1128,17.984,18.0527,373982.0
2020-05-12 11:00:00,21.02,21.06,20.92,21.0,214376.0,18.0527,18.0871,17.9668,18.0356,214376.0
2020-05-12 11:30:00,21.0,21.08,20.99,21.06,147198.0,18.0356,18.1043,18.027,18.0871,147198.0
2020-05-12 12:00:00,21.05,21.19,21.02,21.18,162977.0,18.0785,18.1987,18.0527,18.1901,162977.0
2020-05-12 12:30:00,21.18,21.22,21.15,21.16,152869.0,18.1901,18.2245,18.1644,18.173,152869.0
2020-05-12 13:00:00,21.16,21.16,20.98,21.04,243038.0,18.173,18.173,18.0184,18.0699,243038.0
2020-05-12 13:30:00,21.04,21.1,21.01,21.07,188300.0,18.0699,18.1214,18.0441,18.0957,188300.0
2020-05-12 14:00:00,21.07,21.07,20.87,20.91,175467.0,18.0957,18.0957,17.9239,17.9583,175467.0
2020-05-12 14:30:00,20.9,20.96,20.81,20.84,243762.0,17.9497,18.0012,17.8724,17.8981,243762.0
2020-05-12 15:00:00,20.85,20.86,20.7,20.77,231116.0,17.9067,17.9153,17.7779,17.838,231116.0
2020-05-12 15:30:00,20.77,20.78,20.4,20.41,961895.0,17.838,17.8466,17.5203,17.5288,961895.0
2020-05-13 09:30:00,20.3,20.41,20.03,20.09,357657.0,17.4344,17.5288,17.2025,17.254,357657.0
2020-05-13 10:00:00,20.1,20.3,20.1,20.28,189606.0,17.2626,17.4344,17.2626,17.4172,189606.0
2020-05-13 10:30:00,20.27,20.36,20.1,20.11,158295.0,17.4086,17.4859,17.2626,17.2712,158295.0
2020-05-13 11:00:00,20.11,20.15,19.93,20.03,273319.0,17.2712,17.3055,17.1166,17.2025,273319.0
2020-05-13 11:30:00,20.02,20.04,19.75,19.82,231072.0,17.1939,17.2111,16.962,17.0221,231072.0
2020-05-13 12:00:00,19.82,19.83,19.6,19.77,313944.0,17.0221,17.0307,16.8332,16.9792,313944.0
2020-05-13 12:30:00,19.77,19.83,19.72,19.76,161075.0,16.9792,17.0307,16.9362,16.9706,161075.0
2020-05-13 13:00:00,19.76,19.77,19.61,19.64,217145.0,16.9706,16.9792,16.8418,16.8675,217145.0
2020-05-13 13:30:00,19.64,19.64,19.54,19.56,141264.0,16.8675,16.8675,16.7817,16.7988,141264.0
2020-05-13 14:00:00,19.55,19.67,19.5,19.57,188513.0,16.7902,16.8933,16.7473,16.8074,188513.0
2020-05-13 14:30:00,19.57,19.6,19.45,19.45,161949.0,16.8074,16.8332,16.7044,16.7044,161949.0
2020-05-13 15:00:00,19.46,19.55,19.39,19.44,301070.0,16.7129,16.7902,16.6528,16.6958,301070.0
2020-05-13 15:30:00,19.44,19.68,19.43,19.64,682938.0,16.6958,16.9019,16.6872,16.8675,682938.0
2020-05-14 09:30:00,19.35,19.35,18.91,18.95,383427.0,16.6185,16.6185,16.2406,16.2749,383427.0
2020-05-14 10:00:00,18.95,19.15,18.82,19.09,538293.0,16.2749,16.4467,16.1633,16.3952,538293.0
2020-05-14 10:30:00,19.08,19.63,19.08,19.56,604302.0,16.3866,16.8589,16.3866,16.7988,604302.0
2020-05-14 11:00:00,19.55,19.73,19.44,19.45,251951.0,16.7902,16.9448,16.6958,16.7044,251951.0
2020-05-14 11:30:00,19.46,19.48,19.19,19.44,211860.0,16.7129,16.7301,16.4811,16.6958,211860.0
2020-05-14 12:00:00,19.44,19.61,19.38,19.55,157412.0,16.6958,16.8418,16.6442,16.7902,157412.0
2020-05-14 12:30:00,19.55,19.7,19.51,19.67,145228.0,16.7902,16.9191,16.7559,16.8933,145228.0
2020-05-14 13:00:00,19.68,19.71,19.6,19.69,208164.0,16.9019,16.9277,16.8332,16.9105,208164.0
2020-05-14 13:30:00,19.69,19.71,19.54,19.55,160771.0,16.9105,16.9277,16.7817,16.7902,160771.0
2020-05-14 14:00:00,19.55,19.6,19.48,19.6,104235.0,16.7902,16.8332,16.7301,16.8332,104235.0
2020-05-14 14:30:00,19.6,19.65,19.51,19.64,110282.0,16.8332,16.8761,16.7559,16.8675,110282.0
2020-05-14 15:00:00,19.63,19.86,19.61,19.82,197020.0,16.8589,17.0565,16.8418,17.0221,197020.0
2020-05-14 15:30:00,19.82,19.94,19.73,19.94,519268.0,17.0221,17.1252,16.9448,17.1252,519268.0
2020-05-15 09:30:00,19.66,19.86,19.55,19.75,253198.0,16.8847,17.0565,16.7902,16.962,253198.0
2020-05-15 10:00:00,19.75,19.85,19.65,19.77,123138.0,16.962,17.0479,16.8761,16.9792,123138.0
2020-05-15 10:30:00,19.76,19.8,19.65,19.7,165754.0,16.9706,17.0049,16.8761,16.9191,165754.0
2020-05-15 11:00:00,19.69,19.7,19.55,19.56,199434.0,16.9105,16.9191,16.7902,16.7988,199434.0
2020-05-15 11:30:00,19.55,19.6,19.45,19.55,125420.0,16.7902,16.8332,16.7044,16.7902,125420.0
2020-05-15 12:00:00,19.55,19.68,19.54,19.63,101124.0,16.7902,16.9019,16.7817,16.8589,101124.0
2020-05-15 12:30:00,19.62,19.65,19.54,19.59,100884.0,16.8504,16.8761,16.7817,16.8246,100884.0
2020-05-15 13:00:00,19.59,19.65,19.56,19.64,126723.0,16.8246,16.8761,16.7988,16.8675,126723.0
2020-05-15 13:30:00,19.63,19.67,19.55,19.67,149354.0,16.8589,16.8933,16.7902,16.8933,149354.0
2020-05-15 14:00:00,19.66,19.74,19.66,19.7,123979.0,16.8847,16.9534,16.8847,16.9191,123979.0
2020-05-15 14:30:00,19.7,19.71,19.55,19.56,174183.0,16.9191,16.9277,16.7902,16.7988,174183.0
2020-05-15 15:00:00,19.57,19.63,19.54,19.6,224286.0,16.8074,16.8589,16.7817,16.8332,224286.0
2020-05-15 15:30:00,19.6,19.67,19.52,19.65,459526.0,16.8332,16.8933,16.7645,16.8761,459526.0
2020-05-18 09:30:00,20.36,20.84,20.35,20.69,409214.0,17.4859,17.8981,17.4773,17.7693,409214.0
2020-05-18 10:00:00,20.69,20.74,20.49,20.5,407989.0,17.7693,17.8123,17.5975,17.6061,407989.0
2020-05-18 10:30:00,20.5,20.71,20.5,20.67,186870.0,17.6061,17.7865,17.6061,17.7521,186870.0
2020-05-18 11:00:00,20.68,20.86,20.65,20.79,188609.0,17.7607,17.9153,17.735,17.8552,188609.0
2020-05-18 11:30:00,20.8,20.81,20.7,20.77,148702.0,17.8638,17.8724,17.7779,17.838,148702.0
2020-05-18 12:00:00,20.76,20.86,20.74,20.84,115592.0,17.8294,17.9153,17.8123,17.8981,115592.0
2020-05-18 12:30:00,20.84,20.94,20.81,20.93,168333.0,17.8981,17.984,17.8724,17.9754,168333.0
2020-05-18 13:00:00,20.93,21.06,20.92,21.02,197583.0,17.9754,18.0871,17.9668,18.0527,197583.0
2020-05-18 13:30:00,21.02,21.06,20.98,20.98,196206.0,18.0527,18.0871,18.0184,18.0184,196206.0
2020-05-18 14:00:00,20.98,21.0,20.88,20.95,173316.0,18.0184,18.0356,17.9325,17.9926,173316.0
2020-05-18 14:30:00,20.95,20.97,20.88,20.91,214929.0,17.9926,18.0098,17.9325,17.9583,214929.0
2020-05-18 15:00:00,20.91,21.03,20.9,21.0,189734.0,17.9583,18.0613,17.9497,18.0356,189734.0
2020-05-18 15:30:00,21.0,21.12,20.97,20.97,539827.0,18.0356,18.1386,18.0098,18.0098,539827.0
2020-05-19 09:30:00,20.95,20.95,20.41,20.57,374832.0,17.9926,17.9926,17.5288,17.6663,374832.0
2020-05-19 10:00:00,20.57,20.8,20.54,20.78,162208.0,17.6663,17.8638,17.6405,17.8466,162208.0
2020-05-19 10:30:00,20.79,20.95,20.74,20.93,159301.0,17.8552,17.9926,17.8123,17.9754,159301.0
2020-05-19 11:00:00,20.92,21.1,20.92,21.1,154276.0,17.9668,18.1214,17.9668,18.1214,154276.0
2020-05-19 11:30:00,21.09,21.17,21.02,21.07,170292.0,18.1128,18.1816,18.0527,18.0957,170292.0
2020-05-19 12:00:00,21.08,21.11,21.03,21.05,132270.0,18.1043,18.13,18.0613,18.0785,132270.0
2020-05-19 12:30:00,21.05,21.08,21.0,21.05,106224.0,18.0785,18.1043,18.0356,18.0785,106224.0
2020-05-19 13:00:00,21.05,21.15,21.03,21.11,154256.0,18.0785,18.1644,18.0613,18.13,154256.0
2020-05-19 13:30:00,21.11,21.15,21.02,21.04,271493.0,18.13,18.1644,18.0527,18.0699,271493.0
2020-05-19 14:00:00,21.04,21.15,20.98,21.13,135353.0,18.0699,18.1644,18.0184,18.1472,135353.0
2020-05-19 14:30:00,21.13,21.25,21.0,21.04,336748.0,18.1472,18.2503,18.0356,18.0699,336748.0
2020-05-19 15:00:00,21.04,21.19,21.01,21.1,364319.0,18.0699,18.1987,18.0441,18.1214,364319.0
2020-05-19 15:30:00,21.11,21.11,20.84,20.84,606068.0,18.13,18.13,17.8981,17.8981,606068.0
2020-05-20 09:30:00,21.2,21.23,20.96,21.14,264085.0,18.2073,18.2331,18.0012,18.1558,264085.0
2020-05-20 10:00:00,21.15,21.54,21.14,21.54,655423.0,18.1644,18.4993,18.1558,18.4993,655423.0
2020-05-20 10:30:00,21.54,21.55,21.42,21.44,222291.0,18.4993,18.5079,18.3963,18.4134,222291.0
2020-05-20 11:00:00,21.44,21.64,21.35,21.63,254506.0,18.4134,18.5852,18.3361,18.5766,254506.0
2020-05-20 11:30:00,21.62,21.67,21.6,21.63,245206.0,18.568,18.611,18.5509,18.5766,245206.0
2020-05-20 12:00:00,21.62,21.67,21.54,21.58,331696.0,18.568,18.611,18.4993,18.5337,331696.0
2020-05-20 12:30:00,21.58,21.67,21.45,21.5,443185.0,18.5337,18.611,18.422,18.465,443185.0
2020-05-20 13:00:00,21.5,21.51,21.38,21.39,146003.0,18.465,18.4736,18.3619,18.3705,146003.0
2020-05-20 13:30:00,21.39,21.46,21.38,21.45,150651.0,18.3705,18.4306,18.3619,18.422,150651.0
2020-05-20 14:00:00,21.45,21.5,21.39,21.5,200151.0,18.422,18.465,18.3705,18.465,200151.0
2020-05-20 14:30:00,21.49,21.71,21.48,21.66,305279.0,18.4564,18.6453,18.4478,18.6024,305279.0
2020-05-20 15:00:00,21.65,21.66,21.48,21.59,274991.0,18.5938,18.6024,18.4478,18.5423,274991.0
2020-05-20 15:30:00,21.59,21.63,21.53,21.58,522914.0,18.5423,18.5766,18.4907,18.5337,522914.0
2020-05-21 09:30:00,21.55,21.69,21.47,21.68,289123.0,18.5079,18.6281,18.4392,18.6196,289123.0
2020-05-21 10:00:00,21.67,21.71,21.55,21.57,178745.0,18.611,18.6453,18.5079,18.5251,178745.0
2020-05-21 10:30:00,21.55,21.61,21.44,21.59,219305.0,18.5079,18.5594,18.4134,18.5423,219305.0
2020-05-21 11:00:00,21.59,21.59,21.32,21.38,236813.0,18.5423,18.5423,18.3104,18.3619,236813.0
2020-05-21 11:30:00,21.38,21.51,21.37,21.46,273472.0,18.3619,18.4736,18.3533,18.4306,273472.0
2020-05-21 12:00:00,21.46,21.62,21.45,21.56,153006.0,18.4306,18.568,18.422,18.5165,153006.0
2020-05-21 12:30:00,21.55,21.59,21.51,21.54,132193.0,18.5079,18.5423,18.4736,18.4993,132193.0
2020-05-21 13:00:00,21.54,21.63,21.52,21.59,178269.0,18.4993,18.5766,18.4821,18.5423,178269.0
2020-05-21 13:30:00,21.59,21.64,21.55,21.57,150554.0,18.5423,18.5852,18.5079,18.5251,150554.0
2020-05-21 14:00:00,21.56,21.64,21.55,21.6,176908.0,18.5165,18.5852,18.5079,18.5509,176908.0
2020-05-21 14:30:00,21.6,21.61,21.43,21.44,312037.0,18.5509,18.5594,18.4049,18.4134,312037.0
2020-05-21 15:00:00,21.44,21.51,21.38,21.44,298692.0,18.4134,18.4736,18.3619,18.4134,298692.0
2020-05-21 15:30:00,21.43,21.47,21.29,21.33,682532.0,18.4049,18.4392,18.2846,18.319,682532.0
2020-05-22 09:30:00,21.33,21.33,21.15,21.24,299763.0,18.319,18.319,18.1644,18.2417,299763.0
2020-05-22 10:00:00,21.24,21.25,21.02,21.18,293636.0,18.2417,18.2503,18.0527,18.1901,293636.0
2020-05-22 10:30:00,21.18,21.22,21.08,21.1,262550.0,18.1901,18.2245,18.1043,18.1214,262550.0
2020-05-22 11:00:00,21.09,21.15,21.0,21.04,284125.0,18.1128,18.1644,18.0356,18.0699,284125.0
2020-05-22 11:30:00,21.03,21.1,20.99,21.07,146793.0,18.0613,18.1214,18.027,18.0957,146793.0
2020-05-22 12:00:00,21.07,21.12,21.03,21.12,196407.0,18.0957,18.1386,18.0613,18.1386,196407.0
2020-05-22 12:30:00,21.12,21.27,21.11,21.26,198359.0,18.1386,18.2674,18.13,18.2588,198359.0
2020-05-22 13:00:00,21.25,21.31,21.21,21.3,168634.0,18.2503,18.3018,18.2159,18.2932,168634.0
2020-05-22 13:30:00,21.3,21.34,21.26,21.32,160852.0,18.2932,18.3276,18.2588,18.3104,160852.0
2020-05-22 14:00:00,21.33,21.4,21.32,21.38,142908.0,18.319,18.3791,18.3104,18.3619,142908.0
2020-05-22 14:30:00,21.38,21.41,21.29,21.37,202995.0,18.3619,18.3877,18.2846,18.3533,202995.0
2020-05-22 15:00:00,21.37,21.43,21.33,21.37,294010.0,18.3533,18.4049,18.319,18.3533,294010.0
2020-05-22 15:30:00,21.36,21.4,21.31,21.38,613912.0,18.3447,18.3791,18.3018,18.3619,613912.0
2020-05-26 09:30:00,22.0,22.38,21.97,22.22,470698.0,18.8944,19.2207,18.8686,19.0833,470698.0
2020-05-26 10:00:00,22.23,22.44,22.09,22.42,360395.0,19.0919,19.2723,18.9717,19.2551,360395.0
2020-05-26 10:30:00,22.42,22.49,22.38,22.42,229520.0,19.2551,19.3152,19.2207,19.2551,229520.0
2020-05-26 11:00:00,22.42,22.46,22.32,22.38,205276.0,19.2551,19.2895,19.1692,19.2207,205276.0
2020-05-26 11:30:00,22.37,22.42,22.36,22.41,198316.0,19.2122,19.2551,19.2036,19.2465,198316.0
2020-05-26 12:00:00,22.42,22.5,22.4,22.48,188340.0,19.2551,19.3238,19.2379,19.3066,188340.0
2020-05-26 12:30:00,22.48,22.69,22.47,22.65,435145.0,19.3066,19.487,19.298,19.4526,435145.0
2020-05-26 13:00:00,22.66,22.7,22.59,22.6,232980.0,19.4612,19.4956,19.4011,19.4097,232980.0
2020-05-26 13:30:00,22.59,22.64,22.56,22.59,119841.0,19.4011,19.444,19.3753,19.4011,119841.0
2020-05-26 14:00:00,22.59,22.72,22.59,22.69,163627.0,19.4011,19.5127,19.4011,19.487,163627.0
2020-05-26 14:30:00,22.68,22.81,22.66,22.75,323147.0,19.4784,19.59,19.4612,19.5385,323147.0
2020-05-26 15:00:00,22.74,22.77,22.68,22.73,232317.0,19.5299,19.5557,19.4784,19.5213,232317.0
2020-05-26 15:30:00,22.74,22.77,22.45,22.48,819094.0,19.5299,19.5557,19.2809,19.3066,819094.0
2020-05-27 09:30:00,22.91,23.27,22.91,23.07,686666.0,19.6759,19.9851,19.6759,19.8133,686666.0
2020-05-27 10:00:00,23.07,23.08,22.89,22.96,464724.0,19.8133,19.8219,19.6588,19.7189,464724.0
2020-05-27 10:30:00,22.97,22.97,22.7,22.85,537549.0,19.7275,19.7275,19.4956,19.6244,537549.0
2020-05-27 11:00:00,22.84,22.94,22.78,22.87,255683.0,19.6158,19.7017,19.5643,19.6416,255683.0
2020-05-27 11:30:00,22.86,22.96,22.8,22.93,379000.0,19.633,19.7189,19.5815,19.6931,379000.0
2020-05-27 12:00:00,22.93,22.98,22.82,22.85,210209.0,19.6931,19.736,19.5986,19.6244,210209.0
2020-05-27 12:30:00,22.85,22.93,22.83,22.89,155499.0,19.6244,19.6931,19.6072,19.6588,155499.0
2020-05-27 13:00:00,22.89,22.97,22.83,22.96,230651.0,19.6588,19.7275,19.6072,19.7189,230651.0
2020-05-27 13:30:00,22.96,23.0,22.9,22.93,202817.0,19.7189,19.7532,19.6673,19.6931,202817.0
2020-05-27 14:00:00,22.93,23.1,22.92,23.09,320678.0,19.6931,19.8391,19.6845,19.8305,320678.0
2020-05-27 14:30:00,23.09,23.17,23.05,23.11,399527.0,19.8305,19.8992,19.7962,19.8477,399527.0
2020-05-27 15:00:00,23.11,23.13,23.04,23.11,267134.0,19.8477,19.8649,19.7876,19.8477,267134.0
2020-05-27 15:30:00,23.11,23.35,23.09,23.32,1202980.0,19.8477,20.0538,19.8305,20.0281,1202980.0
2020-05-28 09:30:00,23.21,23.35,22.8,22.97,537049.0,20.1238,20.2452,19.7684,19.9157,537049.0
2020-05-28 10:00:00,22.97,23.17,22.95,23.05,457038.0,19.9157,20.0892,19.8984,19.9851,457038.0
2020-05-28 10:30:00,23.06,23.22,23.02,23.19,403107.0,19.9938,20.1325,19.9591,20.1065,403107.0
2020-05-28 11:00:00,23.19,23.23,23.07,23.23,278680.0,20.1065,20.1412,20.0024,20.1412,278680.0
2020-05-28 11:30:00,23.22,23.22,23.13,23.2,198177.0,20.1325,20.1325,20.0545,20.1152,198177.0
2020-05-28 12:00:00,23.2,23.29,23.16,23.19,156319.0,20.1152,20.1932,20.0805,20.1065,156319.0
2020-05-28 12:30:00,23.19,23.37,23.16,23.36,233221.0,20.1065,20.2626,20.0805,20.2539,233221.0
2020-05-28 13:00:00,23.36,23.37,23.28,23.37,144318.0,20.2539,20.2626,20.1845,20.2626,144318.0
2020-05-28 13:30:00,23.37,23.46,23.35,23.42,183731.0,20.2626,20.3406,20.2452,20.3059,183731.0
2020-05-28 14:00:00,23.41,23.44,23.36,23.37,243597.0,20.2972,20.3233,20.2539,20.2626,243597.0
2020-05-28 14:30:00,23.38,23.41,23.3,23.36,288036.0,20.2712,20.2972,20.2019,20.2539,288036.0
2020-05-28 15:00:00,23.36,23.43,23.23,23.23,271348.0,20.2539,20.3146,20.1412,20.1412,271348.0
2020-05-28 15:30:00,23.24,23.28,23.04,23.05,955440.0,20.1498,20.1845,19.9764,19.9851,955440.0
2020-05-29 09:30:00,22.91,22.97,22.67,22.89,329854.0,19.8637,19.9157,19.6556,19.8464,329854.0
2020-05-29 10:00:00,22.88,22.88,22.44,22.48,376239.0,19.8377,19.8377,19.4562,19.4909,376239.0
2020-05-29 10:30:00,22.49,22.53,22.29,22.33,234526.0,19.4996,19.5343,19.3262,19.3608,234526.0
2020-05-29 11:00:00,22.33,22.49,22.28,22.37,276735.0,19.3608,19.4996,19.3175,19.3955,276735.0
2020-05-29 11:30:00,22.36,22.48,22.33,22.36,244422.0,19.3869,19.4909,19.3608,19.3869,244422.0
2020-05-29 12:00:00,22.37,22.39,22.18,22.24,289561.0,19.3955,19.4129,19.2308,19.2828,289561.0
2020-05-29 12:30:00,22.23,22.51,22.21,22.45,461295.0,19.2741,19.5169,19.2568,19.4649,461295.0
2020-05-29 13:00:00,22.44,22.49,22.4,22.42,101076.0,19.4562,19.4996,19.4215,19.4389,101076.0
2020-05-29 13:30:00,22.43,22.48,22.34,22.4,186634.0,19.4475,19.4909,19.3695,19.4215,186634.0
2020-05-29 14:00:00,22.39,22.66,22.38,22.63,280047.0,19.4129,19.647,19.4042,19.621,280047.0
2020-05-29 14:30:00,22.63,22.67,22.32,22.66,270586.0,19.621,19.6556,19.3522,19.647,270586.0
2020-05-29 15:00:00,22.67,22.78,22.64,22.68,253061.0,19.6556,19.751,19.6296,19.6643,253061.0
2020-05-29 15:30:00,22.67,22.85,22.61,22.79,1061913.0,19.6556,19.8117,19.6036,19.7597,1061913.0
2020-06-01 09:30:00,22.75,22.8,22.52,22.63,303819.0,19.725,19.7684,19.5256,19.621,303819.0
2020-06-01 10:00:00,22.63,22.73,22.56,22.71,210923.0,19.621,19.7077,19.5603,19.6903,210923.0
2020-06-01 10:30:00,22.71,22.78,22.68,22.69,173173.0,19.6903,19.751,19.6643,19.673,173173.0
2020-06-01 11:00:00,22.7,22.71,22.53,22.66,227380.0,19.6816,19.6903,19.5343,19.647,227380.0
2020-06-01 11:30:00,22.65,22.67,22.56,22.63,146674.0,19.6383,19.6556,19.5603,19.621,146674.0
2020-06-01 12:00:00,22.63,22.7,22.59,22.7,132423.0,19.621,19.6816,19.5863,19.6816,132423.0
2020-06-01 12:30:00,22.7,22.76,22.65,22.69,239198.0,19.6816,19.7337,19.6383,19.673,239198.0
2020-06-01 13:00:00,22.7,22.79,22.69,22.78,145422.0,19.6816,19.7597,19.673,19.751,145422.0
2020-06-01 13:30:00,22.78,22.91,22.75,22.84,180460.0,19.751,19.8637,19.725,19.803,180460.0
2020-06-01 14:00:00,22.84,22.9,22.8,22.82,206512.0,19.803,19.8551,19.7684,19.7857,206512.0
2020-06-01 14:30:00,22.81,22.88,22.79,22.86,130147.0,19.777,19.8377,19.7597,19.8204,130147.0
2020-06-01 15:00:00,22.87,22.91,22.78,22.8,199391.0,19.829,19.8637,19.751,19.7684,199391.0
2020-06-01 15:30:00,22.8,22.85,22.73,22.74,478139.0,19.7684,19.8117,19.7077,19.7163,478139.0
2020-06-02 09:30:00,22.94,23.2,22.89,23.19,309578.0,19.8897,20.1152,19.8464,20.1065,309578.0
2020-06-02 10:00:00,23.2,23.31,23.18,23.28,238423.0,20.1152,20.2105,20.0978,20.1845,238423.0
2020-06-02 10:30:00,23.29,23.37,23.13,23.26,236433.0,20.1932,20.2626,20.0545,20.1672,236433.0
2020-06-02 11:00:00,23.26,23.57,23.24,23.53,444381.0,20.1672,20.436,20.1498,20.4013,444381.0
2020-06-02 11:30:00,23.53,23.67,23.49,23.65,302729.0,20.4013,20.5227,20.3666,20.5053,302729.0
2020-06-02 12:00:00,23.65,23.75,23.63,23.71,192618.0,20.5053,20.592,20.488,20.5574,192618.0
2020-06-02 12:30:00,23.71,23.72,23.64,23.66,167463.0,20.5574,20.566,20.4967,20.514,167463.0
2020-06-02 13:00:00,23.66,23.78,23.64,23.72,247223.0,20.514,20.618,20.4967,20.566,247223.0
2020-06-02 13:30:00,23.72,23.77,23.67,23.72,256786.0,20.566,20.6094,20.5227,20.566,256786.0
2020-06-02 14:00:00,23.71,23.74,23.61,23.62,217027.0,20.5574,20.5834,20.4706,20.4793,217027.0
2020-06-02 14:30:00,23.62,23.69,23.51,23.67,315004.0,20.4793,20.54,20.3839,20.5227,315004.0
2020-06-02 15:00:00,23.68,23.69,23.6,23.68,282324.0,20.5313,20.54,20.462,20.5313,282324.0
2020-06-02 15:30:00,23.68,23.88,23.66,23.88,1296169.0,20.5313,20.7047,20.514,20.7047,1296169.0
2020-06-03 09:30:00,24.33,24.74,24.32,24.7,647274.0,21.0949,21.4504,21.0862,21.4157,647274.0
2020-06-03 10:00:00,24.7,24.84,24.66,24.8,405374.0,21.4157,21.5371,21.381,21.5024,405374.0
2020-06-03 10:30:00,24.8,24.99,24.78,24.95,384280.0,21.5024,21.6672,21.4851,21.6325,384280.0
2020-06-03 11:00:00,24.94,25.06,24.93,24.98,382808.0,21.6238,21.7278,21.6151,21.6585,382808.0
2020-06-03 11:30:00,24.99,25.04,24.96,25.0,300531.0,21.6672,21.7105,21.6411,21.6758,300531.0
2020-06-03 12:00:00,25.0,25.14,24.98,25.09,291588.0,21.6758,21.7972,21.6585,21.7539,291588.0
2020-06-03 12:30:00,25.09,25.14,25.02,25.03,193850.0,21.7539,21.7972,21.6932,21.7018,193850.0
2020-06-03 13:00:00,25.04,25.17,25.03,25.17,165571.0,21.7105,21.8232,21.7018,21.8232,165571.0
2020-06-03 13:30:00,25.17,25.19,25.05,25.05,189553.0,21.8232,21.8406,21.7192,21.7192,189553.0
2020-06-03 14:00:00,25.06,25.23,25.04,25.22,227400.0,21.7278,21.8752,21.7105,21.8666,227400.0
2020-06-03 14:30:00,25.22,25.25,25.16,25.16,264150.0,21.8666,21.8926,21.8145,21.8145,264150.0
2020-06-03 15:00:00,25.16,25.25,25.15,25.18,275838.0,21.8145,21.8926,21.8059,21.8319,275838.0
2020-06-03 15:30:00,25.17,25.25,25.1,25.15,798284.0,21.8232,21.8926,21.7625,21.8059,798284.0
2020-06-04 09:30:00,24.79,24.99,24.69,24.93,354801.0,21.4937,21.6672,21.407,21.6151,354801.0
2020-06-04 10:00:00,24.94,25.23,24.94,25.22,332883.0,21.6238,21.8752,21.6238,21.8666,332883.0
2020-06-04 10:30:00,25.23,25.31,25.15,25.3,220901.0,21.8752,21.9446,21.8059,21.9359,220901.0
2020-06-04 11:00:00,25.3,25.33,25.1,25.19,322775.0,21.9359,21.9619,21.7625,21.8406,322775.0
2020-06-04 11:30:00,25.18,25.24,24.95,25.04,432632.0,21.8319,21.8839,21.6325,21.7105,432632.0
2020-06-04 12:00:00,25.02,25.03,24.85,24.92,253208.0,21.6932,21.7018,21.5458,21.6065,253208.0
2020-06-04 12:30:00,24.93,24.93,24.7,24.76,278511.0,21.6151,21.6151,21.4157,21.4677,278511.0
2020-06-04 13:00:00,24.75,24.8,24.68,24.78,339747.0,21.4591,21.5024,21.3984,21.4851,339747.0
2020-06-04 13:30:00,24.78,24.93,24.78,24.91,141679.0,21.4851,21.6151,21.4851,21.5978,141679.0
2020-06-04 14:00:00,24.91,24.92,24.8,24.85,166052.0,21.5978,21.6065,21.5024,21.5458,166052.0
2020-06-04 14:30:00,24.85,24.88,24.76,24.8,153142.0,21.5458,21.5718,21.4677,21.5024,153142.0
2020-06-04 15:00:00,24.79,24.82,24.64,24.79,361468.0,21.4937,21.5198,21.3637,21.4937,361468.0
2020-06-04 15:30:00,24.79,24.89,24.71,24.75,1453295.0,21.4937,21.5804,21.4244,21.4591,1453295.0
2020-06-05 09:30:00,26.14,26.38,25.86,26.16,906445.0,22.6642,22.8723,22.4215,22.6816,906445.0
2020-06-05 10:00:00,26.16,26.25,25.96,26.02,500294.0,22.6816,22.7596,22.5082,22.5602,500294.0
2020-06-05 10:30:00,26.01,26.4,25.97,26.4,303188.0,22.5515,22.8897,22.5168,22.8897,303188.0
2020-06-05 11:00:00,26.4,26.6,26.39,26.56,349727.0,22.8897,23.0631,22.881,23.0284,349727.0
2020-06-05 11:30:00,26.56,26.68,26.55,26.58,381451.0,23.0284,23.1324,23.0197,23.0457,381451.0
2020-06-05 12:00:00,26.58,26.66,26.43,26.49,276129.0,23.0457,23.1151,22.9157,22.9677,276129.0
2020-06-05 12:30:00,26.49,26.65,26.48,26.63,166736.0,22.9677,23.1064,22.959,23.0891,166736.0
2020-06-05 13:00:00,26.63,26.68,26.57,26.67,305993.0,23.0891,23.1324,23.0371,23.1238,305993.0
2020-06-05 13:30:00,26.68,26.69,26.5,26.52,170482.0,23.1324,23.1411,22.9764,22.9937,170482.0
2020-06-05 14:00:00,26.52,26.58,26.41,26.52,314409.0,22.9937,23.0457,22.8983,22.9937,314409.0
2020-06-05 14:30:00,26.52,26.61,26.41,26.54,390693.0,22.9937,23.0717,22.8983,23.0111,390693.0
2020-06-05 15:00:00,26.55,26.61,26.47,26.59,421190.0,23.0197,23.0717,22.9504,23.0544,421190.0
2020-06-05 15:30:00,26.59,26.71,26.44,26.68,2008145.0,23.0544,23.1584,22.9244,23.1324,2008145.0
2020-06-08 09:30:00,26.86,27.08,26.74,26.88,505076.0,23.2885,23.4793,23.1845,23.3058,505076.0
2020-06-08 10:00:00,26.89,26.91,26.59,26.62,274608.0,23.3145,23.3319,23.0544,23.0804,274608.0
2020-06-08 10:30:00,26.62,26.87,26.61,26.82,277039.0,23.0804,23.2972,23.0717,23.2538,277039.0
2020-06-08 11:00:00,26.82,27.09,26.82,27.04,433818.0,23.2538,23.4879,23.2538,23.4446,433818.0
2020-06-08 11:30:00,27.03,27.08,26.93,26.93,365691.0,23.4359,23.4793,23.3492,23.3492,365691.0
2020-06-08 12:00:00,26.93,26.98,26.83,26.94,364983.0,23.3492,23.3925,23.2625,23.3579,364983.0
2020-06-08 12:30:00,26.93,26.98,26.84,26.88,569615.0,23.3492,23.3925,23.2712,23.3058,569615.0
2020-06-08 13:00:00,26.88,26.98,26.85,26.96,169180.0,23.3058,23.3925,23.2798,23.3752,169180.0
2020-06-08 13:30:00,26.95,27.07,26.94,27.04,245564.0,23.3665,23.4706,23.3579,23.4446,245564.0
2020-06-08 14:00:00,27.03,27.12,27.03,27.11,329802.0,23.4359,23.5139,23.4359,23.5053,329802.0
2020-06-08 14:30:00,27.11,27.13,27.0,27.07,415975.0,23.5053,23.5226,23.4099,23.4706,415975.0
2020-06-08 15:00:00,27.06,27.14,27.02,27.12,337741.0,23.4619,23.5313,23.4272,23.5139,337741.0
2020-06-08 15:30:00,27.11,27.29,27.06,27.26,1405920.0,23.5053,23.6613,23.4619,23.6353,1405920.0
2020-06-09 09:30:00,26.58,26.8,26.5,26.55,506064.0,23.0457,23.2365,22.9764,23.0197,506064.0
2020-06-09 10:00:00,26.55,26.79,26.55,26.66,1331144.0,23.0197,23.2278,23.0197,23.1151,1331144.0
2020-06-09 10:30:00,26.67,26.99,26.66,26.84,412623.0,23.1238,23.4012,23.1151,23.2712,412623.0
2020-06-09 11:00:00,26.84,26.97,26.8,26.93,246901.0,23.2712,23.3839,23.2365,23.3492,246901.0
2020-06-09 11:30:00,26.93,27.0,26.87,26.92,230127.0,23.3492,23.4099,23.2972,23.3405,230127.0
2020-06-09 12:00:00,26.92,27.0,26.87,27.0,187728.0,23.3405,23.4099,23.2972,23.4099,187728.0
2020-06-09 12:30:00,27.0,27.16,26.99,27.16,240476.0,23.4099,23.5486,23.4012,23.5486,240476.0
2020-06-09 13:00:00,27.15,27.26,27.11,27.23,186060.0,23.5399,23.6353,23.5053,23.6093,186060.0
2020-06-09 13:30:00,27.24,27.41,27.21,27.39,371192.0,23.618,23.7654,23.592,23.748,371192.0
2020-06-09 14:00:00,27.39,27.42,27.2,27.42,364839.0,23.748,23.774,23.5833,23.774,364839.0
2020-06-09 14:30:00,27.42,27.62,27.41,27.57,466322.0,23.774,23.9474,23.7654,23.9041,466322.0
2020-06-09 15:00:00,27.57,27.81,27.54,27.8,637201.0,23.9041,24.1122,23.8781,24.1035,637201.0
2020-06-09 15:30:00,27.8,27.85,27.61,27.62,1406937.0,24.1035,24.1469,23.9388,23.9474,1406937.0
2020-06-10 09:30:00,27.7,27.82,27.49,27.68,1162376.0,24.0168,24.1209,23.8347,23.9995,1162376.0
2020-06-10 10:00:00,27.68,27.82,27.42,27.56,933299.0,23.9995,24.1209,23.774,23.8954,933299.0
2020-06-10 10:30:00,27.56,27.64,27.49,27.56,854237.0,23.8954,23.9648,23.8347,23.8954,854237.0
2020-06-10 11:00:00,27.57,27.67,27.51,27.65,522363.0,23.9041,23.9908,23.8521,23.9735,522363.0
2020-06-10 11:30:00,27.65,27.73,27.58,27.68,1046911.0,23.9735,24.0428,23.9128,23.9995,1046911.0
2020-06-10 12:00:00,27.69,27.77,27.67,27.7,304502.0,24.0081,24.0775,23.9908,24.0168,304502.0
2020-06-10 12:30:00,27.7,27.71,27.54,27.65,369064.0,24.0168,24.0255,23.8781,23.9735,369064.0
2020-06-10 13:00:00,27.65,27.74,27.61,27.71,363717.0,23.9735,24.0515,23.9388,24.0255,363717.0
2020-06-10 13:30:00,27.71,27.77,27.7,27.77,459627.0,24.0255,24.0775,24.0168,24.0775,459627.0
2020-06-10 14:00:00,27.76,28.04,27.68,27.94,1014908.0,24.0688,24.3116,23.9995,24.2249,1014908.0
2020-06-10 14:30:00,27.95,27.96,27.64,27.74,724516.0,24.2336,24.2422,23.9648,24.0515,724516.0
2020-06-10 15:00:00,27.73,28.01,27.67,28.01,603599.0,24.0428,24.2856,23.9908,24.2856,603599.0
2020-06-10 15:30:00,28.02,28.11,27.85,27.85,1787272.0,24.2943,24.3723,24.1469,24.1469,1787272.0
2020-06-11 09:30:00,26.6,27.02,26.48,26.95,1363207.0,23.0631,23.4272,22.959,23.3665,1363207.0
2020-06-11 10:00:00,26.96,27.07,26.69,26.74,1123900.0,23.3752,23.4706,23.1411,23.1845,1123900.0
2020-06-11 10:30:00,26.73,26.85,26.54,26.6,930114.0,23.1758,23.2798,23.0111,23.0631,930114.0
2020-06-11 11:00:00,26.61,26.67,26.44,26.59,869626.0,23.0717,23.1238,22.9244,23.0544,869626.0
2020-06-11 11:30:00,26.6,26.65,26.25,26.34,508534.0,23.0631,23.1064,22.7596,22.8376,508534.0
2020-06-11 12:00:00,26.33,26.34,25.97,26.02,431718.0,22.829,22.8376,22.5168,22.5602,431718.0
2020-06-11 12:30:00,26.02,26.23,25.97,26.06,556424.0,22.5602,22.7423,22.5168,22.5949,556424.0
2020-06-11 13:00:00,26.06,26.37,26.02,26.2,636210.0,22.5949,22.8637,22.5602,22.7163,636210.0
2020-06-11 13:30:00,26.2,26.33,26.08,26.29,1102665.0,22.7163,22.829,22.6122,22.7943,1102665.0
2020-06-11 14:00:00,26.29,26.37,26.21,26.33,557525.0,22.7943,22.8637,22.7249,22.829,557525.0
2020-06-11 14:30:00,26.34,26.42,26.23,26.3,1147151.0,22.8376,22.907,22.7423,22.803,1147151.0
2020-06-11 15:00:00,26.3,26.43,26.05,26.09,838419.0,22.803,22.9157,22.5862,22.6209,838419.0
2020-06-11 15:30:00,26.1,26.33,26.03,26.14,2106662.0,22.6296,22.829,22.5689,22.6642,2106662.0
2020-06-12 09:30:00,27.05,27.22,26.88,27.03,847490.0,23.4532,23.6006,23.3058,23.4359,847490.0
2020-06-12 10:00:00,27.03,27.18,27.0,27.02,590060.0,23.4359,23.566,23.4099,23.4272,590060.0
2020-06-12 10:30:00,27.02,27.22,26.78,26.79,761499.0,23.4272,23.6006,23.2191,23.2278,761499.0
2020-06-12 11:00:00,26.78,26.91,26.61,26.86,741440.0,23.2191,23.3319,23.0717,23.2885,741440.0
2020-06-12 11:30:00,26.86,27.23,26.79,27.23,477907.0,23.2885,23.6093,23.2278,23.6093,477907.0
2020-06-12 12:00:00,27.23,27.36,27.15,27.21,326716.0,23.6093,23.722,23.5399,23.592,326716.0
2020-06-12 12:30:00,27.2,27.21,27.03,27.16,300632.0,23.5833,23.592,23.4359,23.5486,300632.0
2020-06-12 13:00:00,27.16,27.18,26.91,26.98,457006.0,23.5486,23.566,23.3319,23.3925,457006.0
2020-06-12 13:30:00,26.97,27.08,26.62,26.63,1310998.0,23.3839,23.4793,23.0804,23.0891,1310998.0
2020-06-12 14:00:00,26.63,26.79,26.53,26.71,397502.0,23.0891,23.2278,23.0024,23.1584,397502.0
2020-06-12 14:30:00,26.71,26.9,26.56,26.73,414814.0,23.1584,23.3232,23.0284,23.1758,414814.0
2020-06-12 15:00:00,26.73,26.96,26.63,26.7,540126.0,23.1758,23.3752,23.0891,23.1498,540126.0
2020-06-12 15:30:00,26.71,26.99,26.66,26.92,1199273.0,23.1584,23.4012,23.1151,23.3405,1199273.0
2020-06-15 09:30:00,26.28,26.65,26.06,26.62,776068.0,22.7856,23.1064,22.5949,23.0804,776068.0
2020-06-15 10:00:00,26.63,26.77,26.46,26.46,386344.0,23.0891,23.2105,22.9417,22.9417,386344.0
2020-06-15 10:30:00,26.47,26.68,26.39,26.6,226477.0,22.9504,23.1324,22.881,23.0631,226477.0
2020-06-15 11:00:00,26.6,26.8,26.57,26.64,228598.0,23.0631,23.2365,23.0371,23.0978,228598.0
2020-06-15 11:30:00,26.63,26.71,26.5,26.62,212671.0,23.0891,23.1584,22.9764,23.0804,212671.0
2020-06-15 12:00:00,26.61,26.89,26.59,26.89,247642.0,23.0717,23.3145,23.0544,23.3145,247642.0
2020-06-15 12:30:00,26.88,27.11,26.84,27.1,383590.0,23.3058,23.5053,23.2712,23.4966,383590.0
2020-06-15 13:00:00,27.1,27.27,27.06,27.11,201205.0,23.4966,23.644,23.4619,23.5053,201205.0
2020-06-15 13:30:00,27.1,27.1,26.92,26.96,172473.0,23.4966,23.4966,23.3405,23.3752,172473.0
2020-06-15 14:00:00,26.96,27.48,26.96,27.4,377415.0,23.3752,23.8261,23.3752,23.7567,377415.0
2020-06-15 14:30:00,27.41,27.45,27.19,27.2,349669.0,23.7654,23.8001,23.5746,23.5833,349669.0
2020-06-15 15:00:00,27.2,27.29,26.95,26.96,375061.0,23.5833,23.6613,23.3665,23.3752,375061.0
2020-06-15 15:30:00,26.95,27.14,26.73,27.13,1353180.0,23.3665,23.5313,23.1758,23.5226,1353180.0
2020-06-16 09:30:00,27.97,28.44,27.91,28.34,985813.0,24.2509,24.6584,24.1989,24.5717,985813.0
2020-06-16 10:00:00,28.34,28.39,28.13,28.25,557476.0,24.5717,24.6151,24.3896,24.4937,557476.0
2020-06-16 10:30:00,28.25,28.29,27.37,27.44,570455.0,24.4937,24.5284,23.7307,23.7914,570455.0
2020-06-16 11:00:00,27.43,27.82,27.21,27.77,435751.0,23.7827,24.1209,23.592,24.0775,435751.0
2020-06-16 11:30:00,27.77,27.84,27.6,27.73,311789.0,24.0775,24.1382,23.9301,24.0428,311789.0
2020-06-16 12:00:00,27.74,27.78,27.57,27.72,454981.0,24.0515,24.0862,23.9041,24.0342,454981.0
2020-06-16 12:30:00,27.71,27.92,27.71,27.84,198340.0,24.0255,24.2076,24.0255,24.1382,198340.0
2020-06-16 13:00:00,27.85,27.98,27.82,27.92,232196.0,24.1469,24.2596,24.1209,24.2076,232196.0
2020-06-16 13:30:00,27.92,27.94,27.69,27.72,197835.0,24.2076,24.2249,24.0081,24.0342,197835.0
2020-06-16 14:00:00,27.73,27.9,27.66,27.75,331463.0,24.0428,24.1902,23.9821,24.0602,331463.0
2020-06-16 14:30:00,27.74,27.88,27.69,27.88,350790.0,24.0515,24.1729,24.0081,24.1729,350790.0
2020-06-16 15:00:00,27.87,27.88,27.53,27.74,395806.0,24.1642,24.1729,23.8694,24.0515,395806.0
2020-06-16 15:30:00,27.74,27.85,27.55,27.72,1092328.0,24.0515,24.1469,23.8868,24.0342,1092328.0
2020-06-17 09:30:00,27.8,27.85,27.4,27.45,379472.0,24.1035,24.1469,23.7567,23.8001,379472.0
2020-06-17 10:00:00,27.43,27.58,27.3,27.36,309926.0,23.7827,23.9128,23.67,23.722,309926.0
2020-06-17 10:30:00,27.38,27.52,27.29,27.31,475977.0,23.7394,23.8607,23.6613,23.6787,475977.0
2020-06-17 11:00:00,27.32,27.42,27.29,27.37,244273.0,23.6873,23.774,23.6613,23.7307,244273.0
2020-06-17 11:30:00,27.36,27.46,27.3,27.46,336803.0,23.722,23.8087,23.67,23.8087,336803.0
2020-06-17 12:00:00,27.46,27.5,27.41,27.46,137469.0,23.8087,23.8434,23.7654,23.8087,137469.0
2020-06-17 12:30:00,27.46,27.62,27.44,27.58,173782.0,23.8087,23.9474,23.7914,23.9128,173782.0
2020-06-17 13:00:00,27.59,27.68,27.55,27.65,165207.0,23.9214,23.9995,23.8868,23.9735,165207.0
2020-06-17 13:30:00,27.64,27.72,27.61,27.62,113532.0,23.9648,24.0342,23.9388,23.9474,113532.0
2020-06-17 14:00:00,27.62,27.69,27.58,27.6,144068.0,23.9474,24.0081,23.9128,23.9301,144068.0
2020-06-17 14:30:00,27.61,27.67,27.53,27.54,142632.0,23.9388,23.9908,23.8694,23.8781,142632.0
2020-06-17 15:00:00,27.53,27.53,27.27,27.33,222514.0,23.8694,23.8694,23.644,23.696,222514.0
2020-06-17 15:30:00,27.33,27.4,27.23,27.25,797383.0,23.696,23.7567,23.6093,23.6266,797383.0
2020-06-18 09:30:00,27.0,27.29,26.88,27.27,355358.0,23.4099,23.6613,23.3058,23.644,355358.0
2020-06-18 10:00:00,27.27,27.52,27.26,27.45,299188.0,23.644,23.8607,23.6353,23.8001,299188.0
2020-06-18 10:30:00,27.46,27.53,27.33,27.49,208218.0,23.8087,23.8694,23.696,23.8347,208218.0
2020-06-18 11:00:00,27.49,27.53,27.36,27.46,178056.0,23.8347,23.8694,23.722,23.8087,178056.0
2020-06-18 11:30:00,27.45,27.49,27.33,27.37,147851.0,23.8001,23.8347,23.696,23.7307,147851.0
2020-06-18 12:00:00,27.37,27.45,27.32,27.43,139359.0,23.7307,23.8001,23.6873,23.7827,139359.0
2020-06-18 12:30:00,27.42,27.43,27.26,27.33,213945.0,23.774,23.7827,23.6353,23.696,213945.0
2020-06-18 13:00:00,27.34,27.39,27.26,27.35,267858.0,23.7047,23.748,23.6353,23.7134,267858.0
2020-06-18 13:30:00,27.35,27.44,27.33,27.42,175456.0,23.7134,23.7914,23.696,23.774,175456.0
2020-06-18 14:00:00,27.42,27.42,27.29,27.37,163183.0,23.774,23.774,23.6613,23.7307,163183.0
2020-06-18 14:30:00,27.38,27.42,27.25,27.26,192412.0,23.7394,23.774,23.6266,23.6353,192412.0
2020-06-18 15:00:00,27.26,27.28,27.18,27.27,207658.0,23.6353,23.6527,23.566,23.644,207658.0
2020-06-18 15:30:00,27.27,27.37,27.24,27.35,935548.0,23.644,23.7307,23.618,23.7134,935548.0
2020-06-19 09:30:00,28.0,28.0,27.59,27.62,848389.0,24.2769,24.2769,23.9214,23.9474,848389.0
2020-06-19 10:00:00,27.62,27.77,27.52,27.57,277154.0,23.9474,24.0775,23.8607,23.9041,277154.0
2020-06-19 10:30:00,27.58,27.58,27.38,27.47,306464.0,23.9128,23.9128,23.7394,23.8174,306464.0
2020-06-19 11:00:00,27.46,27.53,27.38,27.46,264443.0,23.8087,23.8694,23.7394,23.8087,264443.0
2020-06-19 11:30:00,27.47,27.48,27.36,27.37,130890.0,23.8174,23.8261,23.722,23.7307,130890.0
2020-06-19 12:00:00,27.38,27.4,26.9,27.06,318587.0,23.7394,23.7567,23.3232,23.4619,318587.0
2020-06-19 12:30:00,27.06,27.13,26.97,27.05,344448.0,23.4619,23.5226,23.3839,23.4532,344448.0
2020-06-19 13:00:00,27.05,27.05,26.76,26.8,291316.0,23.4532,23.4532,23.2018,23.2365,291316.0
2020-06-19 13:30:00,26.79,26.87,26.71,26.73,219713.0,23.2278,23.2972,23.1584,23.1758,219713.0
2020-06-19 14:00:00,26.73,26.82,26.63,26.73,241343.0,23.1758,23.2538,23.0891,23.1758,241343.0
2020-06-19 14:30:00,26.72,26.93,26.69,26.91,284626.0,23.1671,23.3492,23.1411,23.3319,284626.0
2020-06-19 15:00:00,26.91,27.02,26.83,26.91,298556.0,23.3319,23.4272,23.2625,23.3319,298556.0
2020-06-19 15:30:00,26.9,26.99,26.65,26.71,1877606.0,23.3232,23.4012,23.1064,23.1584,1877606.0
2020-06-22 09:30:00,26.6,26.6,26.28,26.53,433578.0,23.0631,23.0631,22.7856,23.0024,433578.0
2020-06-22 10:00:00,26.53,26.67,26.43,26.65,261821.0,23.0024,23.1238,22.9157,23.1064,261821.0
2020-06-22 10:30:00,26.65,26.66,26.46,26.46,187750.0,23.1064,23.1151,22.9417,22.9417,187750.0
2020-06-22 11:00:00,26.46,26.64,26.44,26.53,229346.0,22.9417,23.0978,22.9244,23.0024,229346.0
2020-06-22 11:30:00,26.54,26.63,26.5,26.59,195513.0,23.0111,23.0891,22.9764,23.0544,195513.0
2020-06-22 12:00:00,26.59,26.74,26.58,26.6,273417.0,23.0544,23.1845,23.0457,23.0631,273417.0
2020-06-22 12:30:00,26.6,26.67,26.54,26.55,215615.0,23.0631,23.1238,23.0111,23.0197,215615.0
2020-06-22 13:00:00,26.55,26.62,26.52,26.55,180785.0,23.0197,23.0804,22.9937,23.0197,180785.0
2020-06-22 13:30:00,26.55,26.62,26.52,26.61,150571.0,23.0197,23.0804,22.9937,23.0717,150571.0
2020-06-22 14:00:00,26.61,26.61,26.44,26.49,183823.0,23.0717,23.0717,22.9244,22.9677,183823.0
2020-06-22 14:30:00,26.5,26.58,26.44,26.56,206999.0,22.9764,23.0457,22.9244,23.0284,206999.0
2020-06-22 15:00:00,26.55,26.59,26.41,26.46,307567.0,23.0197,23.0544,22.8983,22.9417,307567.0
2020-06-22 15:30:00,26.47,26.59,26.42,26.54,1141460.0,22.9504,23.0544,22.907,23.0111,1141460.0
2020-06-23 09:30:00,26.93,27.21,26.88,26.95,460899.0,23.3492,23.592,23.3058,23.3665,460899.0
2020-06-23 10:00:00,26.95,26.98,26.82,26.98,239171.0,23.3665,23.3925,23.2538,23.3925,239171.0
2020-06-23 10:30:00,26.98,27.03,26.77,26.84,232075.0,23.3925,23.4359,23.2105,23.2712,232075.0
2020-06-23 11:00:00,26.84,27.06,26.83,27.02,352525.0,23.2712,23.4619,23.2625,23.4272,352525.0
2020-06-23 11:30:00,27.02,27.06,26.92,26.98,138319.0,23.4272,23.4619,23.3405,23.3925,138319.0
2020-06-23 12:00:00,26.99,27.01,26.87,26.87,170482.0,23.4012,23.4186,23.2972,23.2972,170482.0
2020-06-23 12:30:00,26.88,26.94,26.83,26.93,138526.0,23.3058,23.3579,23.2625,23.3492,138526.0
2020-06-23 13:00:00,26.94,27.07,26.92,27.04,179543.0,23.3579,23.4706,23.3405,23.4446,179543.0
2020-06-23 13:30:00,27.04,27.16,27.03,27.16,293445.0,23.4446,23.5486,23.4359,23.5486,293445.0
2020-06-23 14:00:00,27.15,27.16,27.04,27.12,320041.0,23.5399,23.5486,23.4446,23.5139,320041.0
2020-06-23 14:30:00,27.12,27.2,27.07,27.08,301066.0,23.5139,23.5833,23.4706,23.4793,301066.0
2020-06-23 15:00:00,27.08,27.11,26.99,27.01,248546.0,23.4793,23.5053,23.4012,23.4186,248546.0
2020-06-23 15:30:00,27.02,27.03,26.81,26.88,941770.0,23.4272,23.4359,23.2452,23.3058,941770.0
2020-06-24 09:30:00,26.64,26.74,26.27,26.32,482489.0,23.0978,23.1845,22.777,22.8203,482489.0
2020-06-24 10:00:00,26.31,26.34,26.07,26.19,547477.0,22.8116,22.8376,22.6035,22.7076,547477.0
2020-06-24 10:30:00,26.18,26.2,25.92,25.93,554962.0,22.6989,22.7163,22.4735,22.4822,554962.0
2020-06-24 11:00:00,25.92,25.98,25.75,25.84,522495.0,22.4735,22.5255,22.3261,22.4041,522495.0
2020-06-24 11:30:00,25.85,25.88,25.57,25.8,329992.0,22.4128,22.4388,22.17,22.3694,329992.0
2020-06-24 12:00:00,25.8,25.93,25.77,25.88,141632.0,22.3694,22.4822,22.3434,22.4388,141632.0
2020-06-24 12:30:00,25.87,25.98,25.8,25.96,151107.0,22.4301,22.5255,22.3694,22.5082,151107.0
2020-06-24 13:00:00,25.96,25.97,25.75,25.76,134193.0,22.5082,22.5168,22.3261,22.3348,134193.0
2020-06-24 13:30:00,25.76,25.78,25.67,25.78,182437.0,22.3348,22.3521,22.2567,22.3521,182437.0
2020-06-24 14:00:00,25.78,25.9,25.69,25.86,221071.0,22.3521,22.4562,22.2741,22.4215,221071.0
2020-06-24 14:30:00,25.86,25.89,25.8,25.81,237222.0,22.4215,22.4475,22.3694,22.3781,237222.0
2020-06-24 15:00:00,25.81,26.0,25.81,25.89,353446.0,22.3781,22.5429,22.3781,22.4475,353446.0
2020-06-24 15:30:00,25.89,26.0,25.76,25.81,823347.0,22.4475,22.5429,22.3348,22.3781,823347.0
2020-06-25 09:30:00,25.65,25.68,25.24,25.35,679951.0,22.2394,22.2654,21.8839,21.9793,679951.0
2020-06-25 10:00:00,25.35,25.65,25.33,25.63,283738.0,21.9793,22.2394,21.9619,22.2221,283738.0
2020-06-25 10:30:00,25.63,25.63,25.41,25.5,300127.0,22.2221,22.2221,22.0313,22.1093,300127.0
2020-06-25 11:00:00,25.49,25.6,25.46,25.52,340641.0,22.1007,22.196,22.0747,22.1267,340641.0
2020-06-25 11:30:00,25.52,25.54,25.35,25.49,162726.0,22.1267,22.144,21.9793,22.1007,162726.0
2020-06-25 12:00:00,25.49,25.6,25.45,25.55,484138.0,22.1007,22.196,22.066,22.1527,484138.0
2020-06-25 12:30:00,25.55,25.64,25.51,25.56,226712.0,22.1527,22.2307,22.118,22.1614,226712.0
2020-06-25 13:00:00,25.57,25.61,25.5,25.59,235552.0,22.17,22.2047,22.1093,22.1874,235552.0
2020-06-25 13:30:00,25.59,25.7,25.53,25.54,357439.0,22.1874,22.2827,22.1354,22.144,357439.0
2020-06-25 14:00:00,25.54,25.58,25.48,25.53,153866.0,22.144,22.1787,22.092,22.1354,153866.0
2020-06-25 14:30:00,25.53,25.61,25.48,25.57,184591.0,22.1354,22.2047,22.092,22.17,184591.0
2020-06-25 15:00:00,25.56,25.79,25.52,25.72,523930.0,22.1614,22.3608,22.1267,22.3001,523930.0
2020-06-25 15:30:00,25.73,25.88,25.68,25.82,1006798.0,22.3088,22.4388,22.2654,22.3868,1006798.0
2020-06-26 09:30:00,25.81,25.86,25.7,25.8,275778.0,22.3781,22.4215,22.2827,22.3694,275778.0
2020-06-26 10:00:00,25.79,25.8,25.46,25.54,262323.0,22.3608,22.3694,22.0747,22.144,262323.0
2020-06-26 10:30:00,25.54,25.57,25.32,25.35,208250.0,22.144,22.17,21.9533,21.9793,208250.0
2020-06-26 11:00:00,25.36,25.46,25.3,25.38,253692.0,21.988,22.0747,21.9359,22.0053,253692.0
2020-06-26 11:30:00,25.39,25.42,25.31,25.35,137721.0,22.014,22.04,21.9446,21.9793,137721.0
2020-06-26 12:00:00,25.35,25.38,25.19,25.31,218611.0,21.9793,22.0053,21.8406,21.9446,218611.0
2020-06-26 12:30:00,25.31,25.36,25.27,25.32,160484.0,21.9446,21.988,21.9099,21.9533,160484.0
2020-06-26 13:00:00,25.31,25.37,25.29,25.35,221600.0,21.9446,21.9966,21.9273,21.9793,221600.0
2020-06-26 13:30:00,25.36,25.48,25.33,25.44,167933.0,21.988,22.092,21.9619,22.0573,167933.0
2020-06-26 14:00:00,25.43,25.49,25.37,25.39,276015.0,22.0486,22.1007,21.9966,22.014,276015.0
2020-06-26 14:30:00,25.39,25.41,25.25,25.3,373741.0,22.014,22.0313,21.8926,21.9359,373741.0
2020-06-26 15:00:00,25.31,25.35,25.11,25.17,354539.0,21.9446,21.9793,21.7712,21.8232,354539.0
2020-06-26 15:30:00,25.17,25.42,25.1,25.41,1413818.0,21.8232,22.04,21.7625,22.0313,1413818.0
2020-06-29 09:30:00,25.65,25.67,25.4,25.52,246121.0,22.2394,22.2567,22.0226,22.1267,246121.0
2020-06-29 10:00:00,25.52,25.81,25.51,25.78,339575.0,22.1267,22.3781,22.118,22.3521,339575.0
2020-06-29 10:30:00,25.79,25.9,25.74,25.79,313619.0,22.3608,22.4562,22.3174,22.3608,313619.0
2020-06-29 11:00:00,25.79,25.82,25.64,25.74,275693.0,22.3608,22.3868,22.2307,22.3174,275693.0
2020-06-29 11:30:00,25.73,25.74,25.65,25.68,137233.0,22.3088,22.3174,22.2394,22.2654,137233.0
2020-06-29 12:00:00,25.68,25.77,25.67,25.72,262959.0,22.2654,22.3434,22.2567,22.3001,262959.0
2020-06-29 12:30:00,25.73,25.76,25.63,25.66,234556.0,22.3088,22.3348,22.2221,22.2481,234556.0
2020-06-29 13:00:00,25.66,25.7,25.65,25.69,114158.0,22.2481,22.2827,22.2394,22.2741,114158.0
2020-06-29 13:30:00,25.69,25.7,25.61,25.62,131751.0,22.2741,22.2827,22.2047,22.2134,131751.0
2020-06-29 14:00:00,25.61,25.65,25.57,25.6,142083.0,22.2047,22.2394,22.17,22.196,142083.0
2020-06-29 14:30:00,25.6,25.67,25.57,25.59,243909.0,22.196,22.2567,22.17,22.1874,243909.0
2020-06-29 15:00:00,25.59,25.59,25.47,25.55,253433.0,22.1874,22.1874,22.0833,22.1527,253433.0
2020-06-29 15:30:00,25.55,25.68,25.51,25.68,718074.0,22.1527,22.2654,22.118,22.2654,718074.0
2020-06-30 09:30:00,25.54,25.84,25.44,25.72,311321.0,22.144,22.4041,22.0573,22.3001,311321.0
2020-06-30 10:00:00,25.72,25.88,25.72,25.83,150195.0,22.3001,22.4388,22.3001,22.3955,150195.0
2020-06-30 10:30:00,25.83,25.88,25.7,25.88,201379.0,22.3955,22.4388,22.2827,22.4388,201379.0
2020-06-30 11:00:00,25.88,25.99,25.82,25.94,338964.0,22.4388,22.5342,22.3868,22.4908,338964.0
2020-06-30 11:30:00,25.94,26.01,25.84,26.01,180703.0,22.4908,22.5515,22.4041,22.5515,180703.0
2020-06-30 12:00:00,26.01,26.03,25.9,25.94,180728.0,22.5515,22.5689,22.4562,22.4908,180728.0
2020-06-30 12:30:00,25.94,25.97,25.79,25.85,259247.0,22.4908,22.5168,22.3608,22.4128,259247.0
2020-06-30 13:00:00,25.84,25.85,25.76,25.83,89140.0,22.4041,22.4128,22.3348,22.3955,89140.0
2020-06-30 13:30:00,25.83,25.84,25.75,25.83,85525.0,22.3955,22.4041,22.3261,22.3955,85525.0
2020-06-30 14:00:00,25.83,25.87,25.79,25.86,127355.0,22.3955,22.4301,22.3608,22.4215,127355.0
2020-06-30 14:30:00,25.86,25.91,25.84,25.88,166085.0,22.4215,22.4648,22.4041,22.4388,166085.0
2020-06-30 15:00:00,25.87,25.91,25.79,25.88,175731.0,22.4301,22.4648,22.3608,22.4388,175731.0
2020-06-30 15:30:00,25.88,26.05,25.8,25.9,883803.0,22.4388,22.5862,22.3694,22.4562,883803.0
2020-07-01 09:30:00,26.06,26.23,25.81,25.85,552989.0,22.5949,22.7423,22.3781,22.4128,552989.0
2020-07-01 10:00:00,25.86,25.97,25.84,25.94,285616.0,22.4215,22.5168,22.4041,22.4908,285616.0
2020-07-01 10:30:00,25.94,26.0,25.77,25.83,339572.0,22.4908,22.5429,22.3434,22.3955,339572.0
2020-07-01 11:00:00,25.84,25.87,25.68,25.7,377316.0,22.4041,22.4301,22.2654,22.2827,377316.0
2020-07-01 11:30:00,25.71,25.87,25.7,25.82,204720.0,22.2914,22.4301,22.2827,22.3868,204720.0
2020-07-01 12:00:00,25.82,25.9,25.79,25.88,310811.0,22.3868,22.4562,22.3608,22.4388,310811.0
2020-07-01 12:30:00,25.88,25.91,25.68,25.71,369104.0,22.4388,22.4648,22.2654,22.2914,369104.0
2020-07-01 13:00:00,25.71,25.79,25.7,25.78,233741.0,22.2914,22.3608,22.2827,22.3521,233741.0
2020-07-01 13:30:00,25.77,25.83,25.74,25.82,251723.0,22.3434,22.3955,22.3174,22.3868,251723.0
2020-07-01 14:00:00,25.81,25.86,25.72,25.73,415231.0,22.3781,22.4215,22.3001,22.3088,415231.0
2020-07-01 14:30:00,25.73,25.77,25.67,25.75,282109.0,22.3088,22.3434,22.2567,22.3261,282109.0
2020-07-01 15:00:00,25.75,25.84,25.72,25.77,517059.0,22.3261,22.4041,22.3001,22.3434,517059.0
2020-07-01 15:30:00,25.78,25.84,25.64,25.66,1137743.0,22.3521,22.4041,22.2307,22.2481,1137743.0
2020-07-02 09:30:00,26.16,26.27,26.05,26.27,746341.0,22.6816,22.777,22.5862,22.777,746341.0
2020-07-02 10:00:00,26.26,26.47,26.19,26.3,518084.0,22.7683,22.9504,22.7076,22.803,518084.0
2020-07-02 10:30:00,26.3,26.32,25.94,25.94,343181.0,22.803,22.8203,22.4908,22.4908,343181.0
2020-07-02 11:00:00,25.93,26.07,25.91,26.07,182360.0,22.4822,22.6035,22.4648,22.6035,182360.0
2020-07-02 11:30:00,26.07,26.17,26.06,26.1,122375.0,22.6035,22.6903,22.5949,22.6296,122375.0
2020-07-02 12:00:00,26.1,26.12,26.03,26.1,164445.0,22.6296,22.6469,22.5689,22.6296,164445.0
2020-07-02 12:30:00,26.1,26.11,26.04,26.06,183508.0,22.6296,22.6382,22.5775,22.5949,183508.0
2020-07-02 13:00:00,26.07,26.12,26.04,26.08,123106.0,22.6035,22.6469,22.5775,22.6122,123106.0
2020-07-02 13:30:00,26.09,26.13,26.04,26.05,121752.0,22.6209,22.6556,22.5775,22.5862,121752.0
2020-07-02 14:00:00,26.04,26.16,26.03,26.15,216277.0,22.5775,22.6816,22.5689,22.6729,216277.0
2020-07-02 14:30:00,26.16,26.17,26.11,26.12,222954.0,22.6816,22.6903,22.6382,22.6469,222954.0
2020-07-02 15:00:00,26.12,26.21,26.08,26.17,260967.0,22.6469,22.7249,22.6122,22.6903,260967.0
2020-07-02 15:30:00,26.16,26.2,25.92,26.01,832688.0,22.6816,22.7163,22.4735,22.5515,832688.0
2020-07-06 09:30:00,26.68,26.95,26.55,26.87,358522.0,23.1324,23.3665,23.0197,23.2972,358522.0
2020-07-06 10:00:00,26.87,26.96,26.61,26.69,423793.0,23.2972,23.3752,23.0717,23.1411,423793.0
2020-07-06 10:30:00,26.67,26.88,26.65,26.84,161443.0,23.1238,23.3058,23.1064,23.2712,161443.0
2020-07-06 11:00:00,26.84,26.88,26.8,26.83,143257.0,23.2712,23.3058,23.2365,23.2625,143257.0
2020-07-06 11:30:00,26.84,26.87,26.71,26.73,136959.0,23.2712,23.2972,23.1584,23.1758,136959.0
2020-07-06 12:00:00,26.72,26.85,26.71,26.84,181633.0,23.1671,23.2798,23.1584,23.2712,181633.0
2020-07-06 12:30:00,26.84,26.86,26.77,26.82,138232.0,23.2712,23.2885,23.2105,23.2538,138232.0
2020-07-06 13:00:00,26.82,26.89,26.77,26.89,127836.0,23.2538,23.3145,23.2105,23.3145,127836.0
2020-07-06 13:30:00,26.89,26.95,26.87,26.92,149056.0,23.3145,23.3665,23.2972,23.3405,149056.0
2020-07-06 14:00:00,26.93,26.94,26.79,26.85,164667.0,23.3492,23.3579,23.2278,23.2798,164667.0
2020-07-06 14:30:00,26.85,26.88,26.8,26.84,172071.0,23.2798,23.3058,23.2365,23.2712,172071.0
2020-07-06 15:00:00,26.84,26.88,26.81,26.87,195047.0,23.2712,23.3058,23.2452,23.2972,195047.0
2020-07-06 15:30:00,26.87,26.92,26.82,26.82,798399.0,23.2972,23.3405,23.2538,23.2538,798399.0
2020-07-07 09:30:00,26.58,26.79,26.56,26.72,345675.0,23.0457,23.2278,23.0284,23.1671,345675.0
2020-07-07 10:00:00,26.72,26.76,26.55,26.59,276775.0,23.1671,23.2018,23.0197,23.0544,276775.0
2020-07-07 10:30:00,26.6,26.6,26.43,26.6,153100.0,23.0631,23.0631,22.9157,23.0631,153100.0
2020-07-07 11:00:00,26.6,26.7,26.54,26.59,160286.0,23.0631,23.1498,23.0111,23.0544,160286.0
2020-07-07 11:30:00,26.6,26.65,26.51,26.55,113385.0,23.0631,23.1064,22.985,23.0197,113385.0
2020-07-07 12:00:00,26.55,26.56,26.47,26.52,116157.0,23.0197,23.0284,22.9504,22.9937,116157.0
2020-07-07 12:30:00,26.51,26.55,26.43,26.55,98703.0,22.985,23.0197,22.9157,23.0197,98703.0
2020-07-07 13:00:00,26.54,26.63,26.53,26.63,155565.0,23.0111,23.0891,23.0024,23.0891,155565.0
2020-07-07 13:30:00,26.62,26.64,26.58,26.59,230361.0,23.0804,23.0978,23.0457,23.0544,230361.0
2020-07-07 14:00:00,26.59,26.62,26.43,26.45,127491.0,23.0544,23.0804,22.9157,22.933,127491.0
2020-07-07 14:30:00,26.45,26.45,26.33,26.34,151609.0,22.933,22.933,22.829,22.8376,151609.0
2020-07-07 15:00:00,26.34,26.53,26.27,26.5,563450.0,22.8376,23.0024,22.777,22.9764,563450.0
2020-07-07 15:30:00,26.5,26.6,26.36,26.48,1263741.0,22.9764,23.0631,22.855,22.959,1263741.0
2020-07-08 09:30:00,26.41,26.65,26.38,26.55,305122.0,22.8983,23.1064,22.8723,23.0197,305122.0
2020-07-08 10:00:00,26.56,26.6,26.46,26.48,133004.0,23.0284,23.0631,22.9417,22.959,133004.0
2020-07-08 10:30:00,26.46,26.53,26.41,26.43,114236.0,22.9417,23.0024,22.8983,22.9157,114236.0
2020-07-08 11:00:00,26.43,26.44,26.18,26.25,226155.0,22.9157,22.9244,22.6989,22.7596,226155.0
2020-07-08 11:30:00,26.24,26.37,26.23,26.32,155555.0,22.7509,22.8637,22.7423,22.8203,155555.0
2020-07-08 12:00:00,26.32,26.35,26.27,26.34,125145.0,22.8203,22.8463,22.777,22.8376,125145.0
2020-07-08 12:30:00,26.34,26.36,26.25,26.35,111248.0,22.8376,22.855,22.7596,22.8463,111248.0
2020-07-08 13:00:00,26.35,26.38,26.25,26.28,186751.0,22.8463,22.8723,22.7596,22.7856,186751.0
2020-07-08 13:30:00,26.28,26.36,26.27,26.3,192899.0,22.7856,22.855,22.777,22.803,192899.0
2020-07-08 14:00:00,26.3,26.34,26.26,26.28,270241.0,22.803,22.8376,22.7683,22.7856,270241.0
2020-07-08 14:30:00,26.28,26.34,26.19,26.3,200359.0,22.7856,22.8376,22.7076,22.803,200359.0
2020-07-08 15:00:00,26.31,26.49,26.31,26.46,265725.0,22.8116,22.9677,22.8116,22.9417,265725.0
2020-07-08 15:30:00,26.46,26.52,26.38,26.49,599783.0,22.9417,22.9937,22.8723,22.9677,599783.0
2020-07-09 09:30:00,26.49,26.65,26.35,26.5,263129.0,22.9677,23.1064,22.8463,22.9764,263129.0
2020-07-09 10:00:00,26.51,26.65,26.51,26.6,164147.0,22.985,23.1064,22.985,23.0631,164147.0
2020-07-09 10:30:00,26.59,26.67,26.32,26.34,300279.0,23.0544,23.1238,22.8203,22.8376,300279.0
2020-07-09 11:00:00,26.32,26.39,26.14,26.24,223189.0,22.8203,22.881,22.6642,22.7509,223189.0
2020-07-09 11:30:00,26.23,26.28,26.12,26.26,245355.0,22.7423,22.7856,22.6469,22.7683,245355.0
2020-07-09 12:00:00,26.26,26.37,26.25,26.35,144341.0,22.7683,22.8637,22.7596,22.8463,144341.0
2020-07-09 12:30:00,26.35,26.4,26.29,26.39,124014.0,22.8463,22.8897,22.7943,22.881,124014.0
2020-07-09 13:00:00,26.39,26.58,26.37,26.55,140857.0,22.881,23.0457,22.8637,23.0197,140857.0
2020-07-09 13:30:00,26.56,26.62,26.5,26.52,90052.0,23.0284,23.0804,22.9764,22.9937,90052.0
2020-07-09 14:00:00,26.51,26.68,26.51,26.64,96021.0,22.985,23.1324,22.985,23.0978,96021.0
2020-07-09 14:30:00,26.64,26.65,26.58,26.61,125576.0,23.0978,23.1064,23.0457,23.0717,125576.0
2020-07-09 15:00:00,26.6,26.69,26.5,26.5,180251.0,23.0631,23.1411,22.9764,22.9764,180251.0
2020-07-09 15:30:00,26.49,26.54,26.4,26.51,670500.0,22.9677,23.0111,22.8897,22.985,670500.0
2020-07-10 09:30:00,26.49,26.61,26.34,26.38,171981.0,22.9677,23.0717,22.8376,22.8723,171981.0
2020-07-10 10:00:00,26.37,26.44,26.27,26.44,130252.0,22.8637,22.9244,22.777,22.9244,130252.0
2020-07-10 10:30:00,26.44,26.57,26.4,26.47,185260.0,22.9244,23.0371,22.8897,22.9504,185260.0
2020-07-10 11:00:00,26.47,26.54,26.41,26.53,102786.0,22.9504,23.0111,22.8983,23.0024,102786.0
2020-07-10 11:30:00,26.53,26.59,26.44,26.56,120034.0,23.0024,23.0544,22.9244,23.0284,120034.0
2020-07-10 12:00:00,26.55,26.6,26.47,26.5,143433.0,23.0197,23.0631,22.9504,22.9764,143433.0
2020-07-10 12:30:00,26.5,26.54,26.47,26.53,142059.0,22.9764,23.0111,22.9504,23.0024,142059.0
2020-07-10 13:00:00,26.53,26.53,26.4,26.44,87568.0,23.0024,23.0024,22.8897,22.9244,87568.0
2020-07-10 13:30:00,26.45,26.51,26.43,26.5,87411.0,22.933,22.985,22.9157,22.9764,87411.0
2020-07-10 14:00:00,26.51,26.55,26.49,26.52,124590.0,22.985,23.0197,22.9677,22.9937,124590.0
2020-07-10 14:30:00,26.52,26.59,26.5,26.54,137438.0,22.9937,23.0544,22.9764,23.0111,137438.0
2020-07-10 15:00:00,26.53,26.66,26.49,26.64,164800.0,23.0024,23.1151,22.9677,23.0978,164800.0
2020-07-10 15:30:00,26.64,26.7,26.59,26.66,670390.0,23.0978,23.1498,23.0544,23.1151,670390.0
2020-07-13 09:30:00,27.0,27.05,26.76,26.91,483527.0,23.4099,23.4532,23.2018,23.3319,483527.0
2020-07-13 10:00:00,26.89,27.05,26.79,27.04,136934.0,23.3145,23.4532,23.2278,23.4446,136934.0
2020-07-13 10:30:00,27.04,27.17,26.96,27.17,360790.0,23.4446,23.5573,23.3752,23.5573,360790.0
2020-07-13 11:00:00,27.17,27.21,27.11,27.17,193944.0,23.5573,23.592,23.5053,23.5573,193944.0
2020-07-13 11:30:00,27.17,27.17,27.07,27.11,95652.0,23.5573,23.5573,23.4706,23.5053,95652.0
2020-07-13 12:00:00,27.11,27.16,27.05,27.06,111147.0,23.5053,23.5486,23.4532,23.4619,111147.0
2020-07-13 12:30:00,27.06,27.13,27.05,27.12,145390.0,23.4619,23.5226,23.4532,23.5139,145390.0
2020-07-13 13:00:00,27.12,27.18,27.07,27.11,153379.0,23.5139,23.566,23.4706,23.5053,153379.0
2020-07-13 13:30:00,27.11,27.19,27.09,27.12,199089.0,23.5053,23.5746,23.4879,23.5139,199089.0
2020-07-13 14:00:00,27.12,27.12,26.94,26.97,315588.0,23.5139,23.5139,23.3579,23.3839,315588.0
2020-07-13 14:30:00,26.96,27.07,26.91,27.04,301699.0,23.3752,23.4706,23.3319,23.4446,301699.0
2020-07-13 15:00:00,27.03,27.07,26.9,26.92,593127.0,23.4359,23.4706,23.3232,23.3405,593127.0
2020-07-13 15:30:00,26.92,26.94,26.68,26.72,984131.0,23.3405,23.3579,23.1324,23.1671,984131.0
2020-07-14 09:30:00,26.76,26.76,26.47,26.72,295716.0,23.2018,23.2018,22.9504,23.1671,295716.0
2020-07-14 10:00:00,26.7,26.75,26.55,26.75,177858.0,23.1498,23.1931,23.0197,23.1931,177858.0
2020-07-14 10:30:00,26.76,26.93,26.76,26.89,188927.0,23.2018,23.3492,23.2018,23.3145,188927.0
2020-07-14 11:00:00,26.9,27.01,26.86,26.97,220136.0,23.3232,23.4186,23.2885,23.3839,220136.0
2020-07-14 11:30:00,26.96,27.14,26.95,27.1,129012.0,23.3752,23.5313,23.3665,23.4966,129012.0
2020-07-14 12:00:00,27.1,27.11,27.03,27.06,110115.0,23.4966,23.5053,23.4359,23.4619,110115.0
2020-07-14 12:30:00,27.06,27.08,26.99,27.02,96981.0,23.4619,23.4793,23.4012,23.4272,96981.0
2020-07-14 13:00:00,27.02,27.03,26.96,27.01,113789.0,23.4272,23.4359,23.3752,23.4186,113789.0
2020-07-14 13:30:00,27.0,27.14,27.0,27.08,193459.0,23.4099,23.5313,23.4099,23.4793,193459.0
2020-07-14 14:00:00,27.07,27.19,27.03,27.16,210996.0,23.4706,23.5746,23.4359,23.5486,210996.0
2020-07-14 14:30:00,27.16,27.21,27.13,27.18,182729.0,23.5486,23.592,23.5226,23.566,182729.0
2020-07-14 15:00:00,27.19,27.24,27.1,27.23,248007.0,23.5746,23.618,23.4966,23.6093,248007.0
2020-07-14 15:30:00,27.23,27.42,27.22,27.37,692982.0,23.6093,23.774,23.6006,23.7307,692982.0
2020-07-15 09:30:00,27.74,28.07,27.72,27.93,614489.0,24.0515,24.3376,24.0342,24.2162,614489.0
2020-07-15 10:00:00,27.93,27.94,27.72,27.76,502630.0,24.2162,24.2249,24.0342,24.0688,502630.0
2020-07-15 10:30:00,27.76,27.9,27.74,27.87,344183.0,24.0688,24.1902,24.0515,24.1642,344183.0
2020-07-15 11:00:00,27.87,27.9,27.68,27.76,283685.0,24.1642,24.1902,23.9995,24.0688,283685.0
2020-07-15 11:30:00,27.75,27.8,27.66,27.66,189522.0,24.0602,24.1035,23.9821,23.9821,189522.0
2020-07-15 12:00:00,27.66,27.79,27.59,27.78,290323.0,23.9821,24.0948,23.9214,24.0862,290323.0
2020-07-15 12:30:00,27.78,27.83,27.72,27.81,214220.0,24.0862,24.1295,24.0342,24.1122,214220.0
2020-07-15 13:00:00,27.82,27.9,27.74,27.89,355178.0,24.1209,24.1902,24.0515,24.1815,355178.0
2020-07-15 13:30:00,27.88,27.98,27.88,27.95,160654.0,24.1729,24.2596,24.1729,24.2336,160654.0
2020-07-15 14:00:00,27.96,28.02,27.91,28.01,304522.0,24.2422,24.2943,24.1989,24.2856,304522.0
2020-07-15 14:30:00,28.01,28.05,27.91,27.92,178583.0,24.2856,24.3203,24.1989,24.2076,178583.0
2020-07-15 15:00:00,27.91,28.01,27.87,28.0,259720.0,24.1989,24.2856,24.1642,24.2769,259720.0
2020-07-15 15:30:00,28.0,28.14,28.0,28.07,878017.0,24.2769,24.3983,24.2769,24.3376,878017.0
2020-07-16 09:30:00,28.47,28.78,28.26,28.61,956755.0,24.6844,24.9532,24.5024,24.8058,956755.0
2020-07-16 10:00:00,28.61,28.95,28.6,28.94,310365.0,24.8058,25.1006,24.7971,25.0919,310365.0
2020-07-16 10:30:00,28.94,29.03,28.85,28.86,405205.0,25.0919,25.17,25.0139,25.0226,405205.0
2020-07-16 11:00:00,28.85,28.89,28.74,28.78,268527.0,25.0139,25.0486,24.9185,24.9532,268527.0
2020-07-16 11:30:00,28.78,28.8,28.71,28.74,237759.0,24.9532,24.9705,24.8925,24.9185,237759.0
2020-07-16 12:00:00,28.74,28.76,28.65,28.71,209795.0,24.9185,24.9359,24.8405,24.8925,209795.0
2020-07-16 12:30:00,28.71,28.79,28.69,28.71,219441.0,24.8925,24.9619,24.8752,24.8925,219441.0
2020-07-16 13:00:00,28.71,28.84,28.7,28.81,251646.0,24.8925,25.0052,24.8838,24.9792,251646.0
2020-07-16 13:30:00,28.82,28.82,28.72,28.74,184348.0,24.9879,24.9879,24.9012,24.9185,184348.0
2020-07-16 14:00:00,28.74,28.76,28.65,28.66,177321.0,24.9185,24.9359,24.8405,24.8492,177321.0
2020-07-16 14:30:00,28.66,28.66,28.52,28.53,335686.0,24.8492,24.8492,24.7278,24.7364,335686.0
2020-07-16 15:00:00,28.53,28.7,28.51,28.7,204115.0,24.7364,24.8838,24.7191,24.8838,204115.0
2020-07-16 15:30:00,28.7,28.8,28.66,28.77,720101.0,24.8838,24.9705,24.8492,24.9445,720101.0
2020-07-17 09:30:00,28.9,29.11,28.82,28.85,612666.0,25.0573,25.2393,24.9879,25.0139,612666.0
2020-07-17 10:00:00,28.84,28.88,28.72,28.77,379879.0,25.0052,25.0399,24.9012,24.9445,379879.0
2020-07-17 10:30:00,28.76,28.94,28.68,28.9,251757.0,24.9359,25.0919,24.8665,25.0573,251757.0
2020-07-17 11:00:00,28.91,29.0,28.87,28.89,164177.0,25.0659,25.144,25.0312,25.0486,164177.0
2020-07-17 11:30:00,28.89,28.95,28.88,28.95,194828.0,25.0486,25.1006,25.0399,25.1006,194828.0
2020-07-17 12:00:00,28.95,29.03,28.94,28.98,226568.0,25.1006,25.17,25.0919,25.1266,226568.0
2020-07-17 12:30:00,28.97,28.98,28.87,28.87,165528.0,25.1179,25.1266,25.0312,25.0312,165528.0
2020-07-17 13:00:00,28.87,28.92,28.83,28.89,254894.0,25.0312,25.0746,24.9966,25.0486,254894.0
2020-07-17 13:30:00,28.89,28.89,28.81,28.84,145743.0,25.0486,25.0486,24.9792,25.0052,145743.0
2020-07-17 14:00:00,28.84,28.9,28.81,28.9,291695.0,25.0052,25.0573,24.9792,25.0573,291695.0
2020-07-17 14:30:00,28.9,29.02,28.86,28.99,143949.0,25.0573,25.1613,25.0226,25.1353,143949.0
2020-07-17 15:00:00,28.99,29.08,28.97,29.08,229098.0,25.1353,25.2133,25.1179,25.2133,229098.0
2020-07-17 15:30:00,29.08,29.1,29.0,29.04,655289.0,25.2133,25.2307,25.144,25.1786,655289.0
2020-07-20 09:30:00,28.93,28.98,28.78,28.97,654232.0,25.0833,25.1266,24.9532,25.1179,654232.0
2020-07-20 10:00:00,28.98,29.03,28.9,29.02,200433.0,25.1266,25.17,25.0573,25.1613,200433.0
2020-07-20 10:30:00,29.02,29.06,28.95,28.97,183327.0,25.1613,25.196,25.1006,25.1179,183327.0
2020-07-20 11:00:00,28.96,29.11,28.95,29.08,317268.0,25.1093,25.2393,25.1006,25.2133,317268.0
2020-07-20 11:30:00,29.08,29.09,28.97,29.04,236513.0,25.2133,25.222,25.1179,25.1786,236513.0
2020-07-20 12:00:00,29.04,29.05,28.93,28.94,171641.0,25.1786,25.1873,25.0833,25.0919,171641.0
2020-07-20 12:30:00,28.93,28.99,28.85,28.87,362925.0,25.0833,25.1353,25.0139,25.0312,362925.0
2020-07-20 13:00:00,28.87,28.89,28.83,28.87,215317.0,25.0312,25.0486,24.9966,25.0312,215317.0
2020-07-20 13:30:00,28.87,28.96,28.86,28.95,127838.0,25.0312,25.1093,25.0226,25.1006,127838.0
2020-07-20 14:00:00,28.95,28.95,28.86,28.92,118559.0,25.1006,25.1006,25.0226,25.0746,118559.0
2020-07-20 14:30:00,28.92,28.99,28.91,28.95,186658.0,25.0746,25.1353,25.0659,25.1006,186658.0
2020-07-20 15:00:00,28.96,29.06,28.95,29.04,160478.0,25.1093,25.196,25.1006,25.1786,160478.0
2020-07-20 15:30:00,29.04,29.08,29.01,29.03,924118.0,25.1786,25.2133,25.1526,25.17,924118.0
2020-07-21 09:30:00,29.18,29.4,29.16,29.29,364896.0,25.3,25.4908,25.2827,25.3954,364896.0
2020-07-21 10:00:00,29.3,29.31,29.18,29.19,211034.0,25.4041,25.4127,25.3,25.3087,211034.0
2020-07-21 10:30:00,29.19,29.38,29.18,29.33,213112.0,25.3087,25.4734,25.3,25.4301,213112.0
2020-07-21 11:00:00,29.33,29.54,29.33,29.54,449678.0,25.4301,25.6122,25.4301,25.6122,449678.0
2020-07-21 11:30:00,29.54,29.55,29.45,29.54,218875.0,25.6122,25.6208,25.5341,25.6122,218875.0
2020-07-21 12:00:00,29.54,29.55,29.42,29.51,187096.0,25.6122,25.6208,25.5081,25.5861,187096.0
2020-07-21 12:30:00,29.51,29.56,29.49,29.5,161841.0,25.5861,25.6295,25.5688,25.5775,161841.0
2020-07-21 13:00:00,29.51,29.52,29.45,29.46,146596.0,25.5861,25.5948,25.5341,25.5428,146596.0
2020-07-21 13:30:00,29.45,29.51,29.4,29.48,136569.0,25.5341,25.5861,25.4908,25.5601,136569.0
2020-07-21 14:00:00,29.48,29.54,29.45,29.54,182026.0,25.5601,25.6122,25.5341,25.6122,182026.0
2020-07-21 14:30:00,29.54,29.57,29.5,29.55,195471.0,25.6122,25.6382,25.5775,25.6208,195471.0
2020-07-21 15:00:00,29.55,29.57,29.45,29.46,377059.0,25.6208,25.6382,25.5341,25.5428,377059.0
2020-07-21 15:30:00,29.46,29.48,29.24,29.31,975506.0,25.5428,25.5601,25.352,25.4127,975506.0
2020-07-22 09:30:00,29.28,29.62,29.17,29.58,268852.0,25.3867,25.6815,25.2914,25.6468,268852.0
2020-07-22 10:00:00,29.58,29.68,29.52,29.62,225430.0,25.6468,25.7335,25.5948,25.6815,225430.0
2020-07-22 10:30:00,29.62,29.83,29.59,29.69,248043.0,25.6815,25.8636,25.6555,25.7422,248043.0
2020-07-22 11:00:00,29.7,29.73,29.6,29.64,148279.0,25.7509,25.7769,25.6642,25.6989,148279.0
2020-07-22 11:30:00,29.65,29.67,29.59,29.6,260985.0,25.7075,25.7249,25.6555,25.6642,260985.0
2020-07-22 12:00:00,29.61,29.66,29.58,29.62,275646.0,25.6728,25.7162,25.6468,25.6815,275646.0
2020-07-22 12:30:00,29.61,29.63,29.56,29.59,144944.0,25.6728,25.6902,25.6295,25.6555,144944.0
2020-07-22 13:00:00,29.59,29.61,29.55,29.59,280139.0,25.6555,25.6728,25.6208,25.6555,280139.0
2020-07-22 13:30:00,29.59,29.61,29.51,29.52,266825.0,25.6555,25.6728,25.5861,25.5948,266825.0
2020-07-22 14:00:00,29.52,29.56,29.49,29.53,194479.0,25.5948,25.6295,25.5688,25.6035,194479.0
2020-07-22 14:30:00,29.53,29.57,29.5,29.55,175479.0,25.6035,25.6382,25.5775,25.6208,175479.0
2020-07-22 15:00:00,29.55,29.68,29.55,29.65,450281.0,25.6208,25.7335,25.6208,25.7075,450281.0
2020-07-22 15:30:00,29.66,29.68,29.58,29.6,946062.0,25.7162,25.7335,25.6468,25.6642,946062.0
2020-07-23 09:30:00,29.6,29.82,29.57,29.74,539004.0,25.6642,25.8549,25.6382,25.7856,539004.0
2020-07-23 10:00:00,29.75,29.91,29.74,29.89,173345.0,25.7942,25.933,25.7856,25.9156,173345.0
2020-07-23 10:30:00,29.89,30.11,29.88,30.03,452257.0,25.9156,26.1064,25.9069,26.037,452257.0
2020-07-23 11:00:00,30.03,30.15,29.99,30.13,288944.0,26.037,26.141,26.0023,26.1237,288944.0
2020-07-23 11:30:00,30.13,30.16,30.01,30.04,546052.0,26.1237,26.1497,26.0197,26.0457,546052.0
2020-07-23 12:00:00,30.04,30.07,29.88,29.93,279423.0,26.0457,26.0717,25.9069,25.9503,279423.0
2020-07-23 12:30:00,29.93,29.95,29.85,29.89,257013.0,25.9503,25.9676,25.8809,25.9156,257013.0
2020-07-23 13:00:00,29.88,29.95,29.84,29.88,125507.0,25.9069,25.9676,25.8723,25.9069,125507.0
2020-07-23 13:30:00,29.87,29.87,29.71,29.75,274620.0,25.8983,25.8983,25.7595,25.7942,274620.0
2020-07-23 14:00:00,29.75,29.78,29.55,29.66,403268.0,25.7942,25.8202,25.6208,25.7162,403268.0
2020-07-23 14:30:00,29.65,29.69,29.58,29.65,233912.0,25.7075,25.7422,25.6468,25.7075,233912.0
2020-07-23 15:00:00,29.66,29.72,29.58,29.7,252660.0,25.7162,25.7682,25.6468,25.7509,252660.0
2020-07-23 15:30:00,29.7,29.8,29.62,29.8,681360.0,25.7509,25.8376,25.6815,25.8376,681360.0
2020-07-24 09:30:00,29.69,29.82,29.62,29.78,462161.0,25.7422,25.8549,25.6815,25.8202,462161.0
2020-07-24 10:00:00,29.78,29.86,29.75,29.8,281044.0,25.8202,25.8896,25.7942,25.8376,281044.0
2020-07-24 10:30:00,29.8,29.86,29.74,29.8,172880.0,25.8376,25.8896,25.7856,25.8376,172880.0
2020-07-24 11:00:00,29.8,29.86,29.67,29.7,266587.0,25.8376,25.8896,25.7249,25.7509,266587.0
2020-07-24 11:30:00,29.7,29.7,29.57,29.6,560370.0,25.7509,25.7509,25.6382,25.6642,560370.0
2020-07-24 12:00:00,29.6,29.61,29.41,29.45,409953.0,25.6642,25.6728,25.4994,25.5341,409953.0
2020-07-24 12:30:00,29.45,29.49,29.37,29.4,140930.0,25.5341,25.5688,25.4648,25.4908,140930.0
2020-07-24 13:00:00,29.41,29.42,29.35,29.4,190708.0,25.4994,25.5081,25.4474,25.4908,190708.0
2020-07-24 13:30:00,29.4,29.42,29.32,29.36,310850.0,25.4908,25.5081,25.4214,25.4561,310850.0
2020-07-24 14:00:00,29.36,29.49,29.34,29.48,229980.0,25.4561,25.5688,25.4387,25.5601,229980.0
2020-07-24 14:30:00,29.47,29.48,29.29,29.3,287301.0,25.5515,25.5601,25.3954,25.4041,287301.0
2020-07-24 15:00:00,29.29,29.39,29.24,29.26,306126.0,25.3954,25.4821,25.352,25.3694,306126.0
2020-07-24 15:30:00,29.26,29.37,29.21,29.3,945683.0,25.3694,25.4648,25.326,25.4041,945683.0
2020-07-27 09:30:00,29.18,29.8,29.07,29.78,694158.0,25.3,25.8376,25.2046,25.8202,694158.0
2020-07-27 10:00:00,29.78,29.94,29.74,29.89,207975.0,25.8202,25.959,25.7856,25.9156,207975.0
2020-07-27 10:30:00,29.89,29.98,29.86,29.91,222615.0,25.9156,25.9936,25.8896,25.933,222615.0
2020-07-27 11:00:00,29.91,29.97,29.89,29.94,166467.0,25.933,25.985,25.9156,25.959,166467.0
2020-07-27 11:30:00,29.94,30.09,29.9,30.04,282068.0,25.959,26.089,25.9243,26.0457,282068.0
2020-07-27 12:00:00,30.04,30.27,30.04,30.27,255745.0,26.0457,26.2451,26.0457,26.2451,255745.0
2020-07-27 12:30:00,30.27,30.38,30.19,30.33,869023.0,26.2451,26.3405,26.1757,26.2971,869023.0
2020-07-27 13:00:00,30.33,30.68,30.3,30.57,1510862.0,26.2971,26.6006,26.2711,26.5052,1510862.0
2020-07-27 13:30:00,30.58,30.83,30.57,30.66,661651.0,26.5139,26.7306,26.5052,26.5832,661651.0
2020-07-27 14:00:00,30.66,30.69,30.53,30.58,1244952.0,26.5832,26.6092,26.4705,26.5139,1244952.0
2020-07-27 14:30:00,30.58,30.59,30.35,30.35,694428.0,26.5139,26.5225,26.3144,26.3144,694428.0
2020-07-27 15:00:00,30.36,30.57,30.31,30.55,748283.0,26.3231,26.5052,26.2798,26.4879,748283.0
2020-07-27 15:30:00,30.55,30.66,30.54,30.65,1062010.0,26.4879,26.5832,26.4792,26.5746,1062010.0
2020-07-28 09:30:00,30.49,31.37,30.49,30.6,1898887.0,26.4358,27.1988,26.4358,26.5312,1898887.0
2020-07-28 10:00:00,30.61,30.75,30.21,30.41,1023535.0,26.5399,26.6613,26.1931,26.3665,1023535.0
2020-07-28 10:30:00,30.41,30.52,29.96,30.32,833103.0,26.3665,26.4618,25.9763,26.2884,833103.0
2020-07-28 11:00:00,30.33,30.35,29.95,30.18,520974.0,26.2971,26.3144,25.9676,26.1671,520974.0
2020-07-28 11:30:00,30.18,30.33,30.1,30.25,475922.0,26.1671,26.2971,26.0977,26.2277,475922.0
2020-07-28 12:00:00,30.25,30.3,30.11,30.27,333782.0,26.2277,26.2711,26.1064,26.2451,333782.0
2020-07-28 12:30:00,30.27,30.29,29.98,30.02,384200.0,26.2451,26.2624,25.9936,26.0283,384200.0
2020-07-28 13:00:00,30.02,30.38,30.01,30.33,273542.0,26.0283,26.3405,26.0197,26.2971,273542.0
2020-07-28 13:30:00,30.34,30.46,30.32,30.45,184741.0,26.3058,26.4098,26.2884,26.4012,184741.0
2020-07-28 14:00:00,30.45,30.47,30.38,30.38,186484.0,26.4012,26.4185,26.3405,26.3405,186484.0
2020-07-28 14:30:00,30.39,30.52,30.36,30.45,192631.0,26.3491,26.4618,26.3231,26.4012,192631.0
2020-07-28 15:00:00,30.46,30.47,30.2,30.21,290419.0,26.4098,26.4185,26.1844,26.1931,290419.0
2020-07-28 15:30:00,30.21,30.34,30.12,30.23,1023082.0,26.1931,26.3058,26.115,26.2104,1023082.0
2020-07-29 09:30:00,30.78,31.15,30.35,31.08,687526.0,26.6873,27.0081,26.3144,26.9474,687526.0
2020-07-29 10:00:00,31.08,31.29,31.04,31.22,414696.0,26.9474,27.1295,26.9127,27.0688,414696.0
2020-07-29 10:30:00,31.23,31.33,31.18,31.24,303301.0,27.0774,27.1641,27.0341,27.0861,303301.0
2020-07-29 11:00:00,31.24,31.37,31.12,31.36,269923.0,27.0861,27.1988,26.9821,27.1902,269923.0
2020-07-29 11:30:00,31.36,31.4,31.3,31.4,462874.0,27.1902,27.2248,27.1381,27.2248,462874.0
2020-07-29 12:00:00,31.4,31.41,31.34,31.41,268118.0,27.2248,27.2335,27.1728,27.2335,268118.0
2020-07-29 12:30:00,31.41,31.47,31.38,31.43,191622.0,27.2335,27.2855,27.2075,27.2508,191622.0
2020-07-29 13:00:00,31.42,31.47,31.37,31.43,207754.0,27.2422,27.2855,27.1988,27.2508,207754.0
2020-07-29 13:30:00,31.42,31.53,31.4,31.53,284817.0,27.2422,27.3375,27.2248,27.3375,284817.0
2020-07-29 14:00:00,31.53,31.59,31.47,31.56,245265.0,27.3375,27.3896,27.2855,27.3636,245265.0
2020-07-29 14:30:00,31.56,31.64,31.46,31.47,502453.0,27.3636,27.4329,27.2769,27.2855,502453.0
2020-07-29 15:00:00,31.48,31.76,31.43,31.69,835058.0,27.2942,27.537,27.2508,27.4763,835058.0
2020-07-29 15:30:00,31.68,31.82,31.58,31.61,872820.0,27.4676,27.589,27.3809,27.4069,872820.0
2020-07-30 09:30:00,31.26,31.43,31.09,31.11,809876.0,27.1034,27.2508,26.9561,26.9734,809876.0
2020-07-30 10:00:00,31.11,31.4,31.08,31.35,607680.0,26.9734,27.2248,26.9474,27.1815,607680.0
2020-07-30 10:30:00,31.34,31.34,31.02,31.08,363554.0,27.1728,27.1728,26.8954,26.9474,363554.0
2020-07-30 11:00:00,31.08,31.12,30.96,31.06,429934.0,26.9474,26.9821,26.8433,26.93,429934.0
2020-07-30 11:30:00,31.07,31.2,30.96,31.05,344038.0,26.9387,27.0514,26.8433,26.9214,344038.0
2020-07-30 12:00:00,31.06,31.17,30.99,31.11,239174.0,26.93,27.0254,26.8694,26.9734,239174.0
2020-07-30 12:30:00,31.12,31.16,31.03,31.1,163364.0,26.9821,27.0167,26.904,26.9647,163364.0
2020-07-30 13:00:00,31.1,31.22,31.09,31.18,261337.0,26.9647,27.0688,26.9561,27.0341,261337.0
2020-07-30 13:30:00,31.18,31.21,31.0,31.03,267249.0,27.0341,27.0601,26.878,26.904,267249.0
2020-07-30 14:00:00,31.03,31.09,30.94,31.02,266898.0,26.904,26.9561,26.826,26.8954,266898.0
2020-07-30 14:30:00,31.03,31.17,31.02,31.11,192176.0,26.904,27.0254,26.8954,26.9734,192176.0
2020-07-30 15:00:00,31.11,31.13,31.01,31.13,277277.0,26.9734,26.9907,26.8867,26.9907,277277.0
2020-07-30 15:30:00,31.13,31.19,31.07,31.12,788277.0,26.9907,27.0428,26.9387,26.9821,788277.0
2020-07-31 09:30:00,31.06,31.17,30.91,30.92,361096.0,26.93,27.0254,26.8,26.8087,361096.0
2020-07-31 10:00:00,30.92,31.01,30.76,30.77,220316.0,26.8087,26.8867,26.6699,26.6786,220316.0
2020-07-31 10:30:00,30.76,30.8,30.69,30.77,269818.0,26.6699,26.7046,26.6092,26.6786,269818.0
2020-07-31 11:00:00,30.77,30.85,30.71,30.74,332564.0,26.6786,26.748,26.6266,26.6526,332564.0
2020-07-31 11:30:00,30.75,30.9,30.75,30.78,271882.0,26.6613,26.7913,26.6613,26.6873,271882.0
2020-07-31 12:00:00,30.79,30.84,30.73,30.8,106076.0,26.6959,26.7393,26.6439,26.7046,106076.0
2020-07-31 12:30:00,30.8,30.81,30.66,30.69,162833.0,26.7046,26.7133,26.5832,26.6092,162833.0
2020-07-31 13:00:00,30.69,30.71,30.64,30.68,277791.0,26.6092,26.6266,26.5659,26.6006,277791.0
2020-07-31 13:30:00,30.67,30.68,30.45,30.5,382282.0,26.5919,26.6006,26.4012,26.4445,382282.0
2020-07-31 14:00:00,30.49,30.62,30.49,30.62,217598.0,26.4358,26.5485,26.4358,26.5485,217598.0
2020-07-31 14:30:00,30.62,30.73,30.61,30.69,390347.0,26.5485,26.6439,26.5399,26.6092,390347.0
2020-07-31 15:00:00,30.7,30.82,30.68,30.81,294069.0,26.6179,26.722,26.6006,26.7133,294069.0
2020-07-31 15:30:00,30.82,31.02,30.77,31.01,1054601.0,26.722,26.8954,26.6786,26.8867,1054601.0
2020-08-03 09:30:00,31.08,31.09,30.78,30.86,350583.0,26.9474,26.9561,26.6873,26.7566,350583.0
2020-08-03 10:00:00,30.87,31.1,30.85,30.97,219351.0,26.7653,26.9647,26.748,26.852,219351.0
2020-08-03 10:30:00,30.97,31.02,30.71,30.75,195135.0,26.852,26.8954,26.6266,26.6613,195135.0
2020-08-03 11:00:00,30.74,30.78,30.63,30.66,201378.0,26.6526,26.6873,26.5572,26.5832,201378.0
2020-08-03 11:30:00,30.66,30.88,30.64,30.81,146866.0,26.5832,26.774,26.5659,26.7133,146866.0
2020-08-03 12:00:00,30.8,30.83,30.73,30.75,183586.0,26.7046,26.7306,26.6439,26.6613,183586.0
2020-08-03 12:30:00,30.75,30.83,30.74,30.78,127614.0,26.6613,26.7306,26.6526,26.6873,127614.0
2020-08-03 13:00:00,30.78,30.83,30.75,30.81,106615.0,26.6873,26.7306,26.6613,26.7133,106615.0
2020-08-03 13:30:00,30.81,30.86,30.78,30.85,107778.0,26.7133,26.7566,26.6873,26.748,107778.0
2020-08-03 14:00:00,30.86,30.88,30.79,30.83,199949.0,26.7566,26.774,26.6959,26.7306,199949.0
2020-08-03 14:30:00,30.83,30.9,30.8,30.89,148017.0,26.7306,26.7913,26.7046,26.7826,148017.0
2020-08-03 15:00:00,30.89,30.89,30.79,30.81,195614.0,26.7826,26.7826,26.6959,26.7133,195614.0
2020-08-03 15:30:00,30.81,30.98,30.76,30.91,658964.0,26.7133,26.8607,26.6699,26.8,658964.0
2020-08-04 09:30:00,30.92,31.09,30.88,30.93,350777.0,26.8087,26.9561,26.774,26.8173,350777.0
2020-08-04 10:00:00,30.93,31.07,30.91,30.97,206854.0,26.8173,26.9387,26.8,26.852,206854.0
2020-08-04 10:30:00,30.96,31.11,30.92,31.11,201071.0,26.8433,26.9734,26.8087,26.9734,201071.0
2020-08-04 11:00:00,31.12,31.13,31.01,31.06,120998.0,26.9821,26.9907,26.8867,26.93,120998.0
2020-08-04 11:30:00,31.07,31.2,31.06,31.14,134581.0,26.9387,27.0514,26.93,26.9994,134581.0
2020-08-04 12:00:00,31.14,31.15,31.06,31.15,71883.0,26.9994,27.0081,26.93,27.0081,71883.0
2020-08-04 12:30:00,31.15,31.19,31.08,31.1,127180.0,27.0081,27.0428,26.9474,26.9647,127180.0
2020-08-04 13:00:00,31.11,31.13,31.06,31.08,97096.0,26.9734,26.9907,26.93,26.9474,97096.0
2020-08-04 13:30:00,31.08,31.09,31.04,31.09,95319.0,26.9474,26.9561,26.9127,26.9561,95319.0
2020-08-04 14:00:00,31.09,31.1,30.93,30.96,146725.0,26.9561,26.9647,26.8173,26.8433,146725.0
2020-08-04 14:30:00,30.96,31.0,30.86,30.98,190732.0,26.8433,26.878,26.7566,26.8607,190732.0
2020-08-04 15:00:00,30.98,31.04,30.97,31.04,145906.0,26.8607,26.9127,26.852,26.9127,145906.0
2020-08-04 15:30:00,31.04,31.21,31.01,31.2,683200.0,26.9127,27.0601,26.8867,27.0514,683200.0
2020-08-05 09:30:00,31.31,31.58,31.26,31.56,474947.0,27.1468,27.3809,27.1034,27.3636,474947.0
2020-08-05 10:00:00,31.56,31.74,31.54,31.72,313880.0,27.3636,27.5196,27.3462,27.5023,313880.0
2020-08-05 10:30:00,31.71,31.74,31.63,31.71,197189.0,27.4936,27.5196,27.4243,27.4936,197189.0
2020-08-05 11:00:00,31.71,31.89,31.67,31.7,268876.0,27.4936,27.6497,27.4589,27.4849,268876.0
2020-08-05 11:30:00,31.71,31.84,31.7,31.71,132192.0,27.4936,27.6063,27.4849,27.4936,132192.0
2020-08-05 12:00:00,31.72,31.75,31.6,31.65,138172.0,27.5023,27.5283,27.3982,27.4416,138172.0
2020-08-05 12:30:00,31.64,31.72,31.63,31.65,129445.0,27.4329,27.5023,27.4243,27.4416,129445.0
2020-08-05 13:00:00,31.66,31.7,31.62,31.68,99069.0,27.4503,27.4849,27.4156,27.4676,99069.0
2020-08-05 13:30:00,31.68,31.76,31.67,31.75,76319.0,27.4676,27.537,27.4589,27.5283,76319.0
2020-08-05 14:00:00,31.75,31.81,31.68,31.69,152387.0,27.5283,27.5803,27.4676,27.4763,152387.0
2020-08-05 14:30:00,31.69,31.74,31.66,31.71,154370.0,27.4763,27.5196,27.4503,27.4936,154370.0
2020-08-05 15:00:00,31.71,31.79,31.7,31.74,158028.0,27.4936,27.563,27.4849,27.5196,158028.0
2020-08-05 15:30:00,31.75,31.92,31.73,31.88,582693.0,27.5283,27.6757,27.511,27.641,582693.0
2020-08-06 09:30:00,31.67,31.99,31.67,31.94,266562.0,27.4589,27.7364,27.4589,27.693,266562.0
2020-08-06 10:00:00,31.93,31.94,31.85,31.89,145427.0,27.6844,27.693,27.615,27.6497,145427.0
2020-08-06 10:30:00,31.88,31.88,31.75,31.84,128349.0,27.641,27.641,27.5283,27.6063,128349.0
2020-08-06 11:00:00,31.84,31.86,31.69,31.74,118071.0,27.6063,27.6237,27.4763,27.5196,118071.0
2020-08-06 11:30:00,31.74,31.75,31.62,31.65,111524.0,27.5196,27.5283,27.4156,27.4416,111524.0
2020-08-06 12:00:00,31.66,31.76,31.64,31.71,166906.0,27.4503,27.537,27.4329,27.4936,166906.0
2020-08-06 12:30:00,31.7,31.71,31.65,31.71,100975.0,27.4849,27.4936,27.4416,27.4936,100975.0
2020-08-06 13:00:00,31.71,31.76,31.69,31.74,242253.0,27.4936,27.537,27.4763,27.5196,242253.0
2020-08-06 13:30:00,31.73,31.8,31.71,31.8,113082.0,27.511,27.5716,27.4936,27.5716,113082.0
2020-08-06 14:00:00,31.79,31.85,31.79,31.81,131002.0,27.563,27.615,27.563,27.5803,131002.0
2020-08-06 14:30:00,31.81,31.85,31.79,31.84,173218.0,27.5803,27.615,27.563,27.6063,173218.0
2020-08-06 15:00:00,31.84,31.86,31.78,31.83,164114.0,27.6063,27.6237,27.5543,27.5977,164114.0
2020-08-06 15:30:00,31.83,31.85,31.76,31.84,675706.0,27.5977,27.615,27.537,27.6063,675706.0
2020-08-07 09:30:00,31.77,31.86,31.63,31.68,220667.0,27.5456,27.6237,27.4243,27.4676,220667.0
2020-08-07 10:00:00,31.68,31.72,31.45,31.53,236225.0,27.4676,27.5023,27.2682,27.3375,236225.0
2020-08-07 10:30:00,31.53,31.61,31.51,31.54,111753.0,27.3375,27.4069,27.3202,27.3462,111753.0
2020-08-07 11:00:00,31.55,31.64,31.51,31.52,96415.0,27.3549,27.4329,27.3202,27.3289,96415.0
2020-08-07 11:30:00,31.51,31.65,31.51,31.6,86305.0,27.3202,27.4416,27.3202,27.3982,86305.0
2020-08-07 12:00:00,31.61,31.7,31.59,31.68,94516.0,27.4069,27.4849,27.3896,27.4676,94516.0
2020-08-07 12:30:00,31.68,31.68,31.58,31.6,151684.0,27.4676,27.4676,27.3809,27.3982,151684.0
2020-08-07 13:00:00,31.6,31.65,31.55,31.64,220757.0,27.3982,27.4416,27.3549,27.4329,220757.0
2020-08-07 13:30:00,31.65,31.69,31.61,31.63,130418.0,27.4416,27.4763,27.4069,27.4243,130418.0
2020-08-07 14:00:00,31.63,31.69,31.6,31.62,99811.0,27.4243,27.4763,27.3982,27.4156,99811.0
2020-08-07 14:30:00,31.62,31.69,31.6,31.69,148147.0,27.4156,27.4763,27.3982,27.4763,148147.0
2020-08-07 15:00:00,31.68,31.71,31.62,31.68,219502.0,27.4676,27.4936,27.4156,27.4676,219502.0
2020-08-07 15:30:00,31.68,31.89,31.65,31.84,548700.0,27.4676,27.6497,27.4416,27.6063,548700.0
2020-08-10 09:30:00,31.9,31.92,31.76,31.83,206162.0,27.6584,27.6757,27.537,27.5977,206162.0
2020-08-10 10:00:00,31.84,31.9,31.79,31.83,136668.0,27.6063,27.6584,27.563,27.5977,136668.0
2020-08-10 10:30:00,31.84,31.89,31.78,31.85,124925.0,27.6063,27.6497,27.5543,27.615,124925.0
2020-08-10 11:00:00,31.85,31.99,31.84,31.96,229863.0,27.615,27.7364,27.6063,27.7104,229863.0
2020-08-10 11:30:00,31.96,32.1,31.91,32.07,394662.0,27.7104,27.8318,27.667,27.8057,394662.0
2020-08-10 12:00:00,32.07,32.14,32.01,32.01,122616.0,27.8057,27.8664,27.7537,27.7537,122616.0
2020-08-10 12:30:00,32.01,32.05,31.98,32.01,94092.0,27.7537,27.7884,27.7277,27.7537,94092.0
2020-08-10 13:00:00,32.01,32.04,31.94,31.99,85480.0,27.7537,27.7797,27.693,27.7364,85480.0
2020-08-10 13:30:00,32.0,32.02,31.95,31.96,53304.0,27.7451,27.7624,27.7017,27.7104,53304.0
2020-08-10 14:00:00,31.95,32.02,31.94,32.01,110457.0,27.7017,27.7624,27.693,27.7537,110457.0
2020-08-10 14:30:00,32.01,32.09,31.97,32.09,239151.0,27.7537,27.8231,27.719,27.8231,239151.0
2020-08-10 15:00:00,32.08,32.22,32.08,32.15,376869.0,27.8144,27.9358,27.8144,27.8751,376869.0
2020-08-10 15:30:00,32.16,32.25,32.14,32.16,1078830.0,27.8838,27.9618,27.8664,27.8838,1078830.0
2020-08-11 09:30:00,32.39,32.62,32.34,32.54,282850.0,28.0832,28.2826,28.0398,28.2133,282850.0
2020-08-11 10:00:00,32.54,32.59,32.39,32.47,169587.0,28.2133,28.2566,28.0832,28.1526,169587.0
2020-08-11 10:30:00,32.47,32.56,32.41,32.48,122269.0,28.1526,28.2306,28.1005,28.1612,122269.0
2020-08-11 11:00:00,32.49,32.54,32.39,32.44,215404.0,28.1699,28.2133,28.0832,28.1265,215404.0
2020-08-11 11:30:00,32.44,32.44,32.27,32.3,111913.0,28.1265,28.1265,27.9792,28.0052,111913.0
2020-08-11 12:00:00,32.31,32.36,32.27,32.33,111554.0,28.0138,28.0572,27.9792,28.0312,111554.0
2020-08-11 12:30:00,32.33,32.71,32.29,32.61,558701.0,28.0312,28.3606,27.9965,28.2739,558701.0
2020-08-11 13:00:00,32.62,32.75,32.61,32.73,168249.0,28.2826,28.3953,28.2739,28.378,168249.0
2020-08-11 13:30:00,32.73,32.8,32.68,32.79,128681.0,28.378,28.4387,28.3346,28.43,128681.0
2020-08-11 14:00:00,32.8,32.84,32.63,32.64,209410.0,28.4387,28.4734,28.2913,28.3,209410.0
2020-08-11 14:30:00,32.64,32.66,32.58,32.64,129072.0,28.3,28.3173,28.2479,28.3,129072.0
2020-08-11 15:00:00,32.64,32.64,32.36,32.46,219729.0,28.3,28.3,28.0572,28.1439,219729.0
2020-08-11 15:30:00,32.46,32.5,32.23,32.31,627705.0,28.1439,28.1786,27.9445,28.0138,627705.0
2020-08-12 09:30:00,32.5,32.66,32.4,32.54,251014.0,28.1786,28.3173,28.0919,28.2133,251014.0
2020-08-12 10:00:00,32.55,32.71,32.51,32.71,174302.0,28.2219,28.3606,28.1872,28.3606,174302.0
2020-08-12 10:30:00,32.73,32.83,32.7,32.79,112909.0,28.378,28.4647,28.352,28.43,112909.0
2020-08-12 11:00:00,32.78,32.82,32.72,32.77,114625.0,28.4213,28.456,28.3693,28.4127,114625.0
2020-08-12 11:30:00,32.77,32.8,32.69,32.7,88185.0,28.4127,28.4387,28.3433,28.352,88185.0
2020-08-12 12:00:00,32.7,32.75,32.66,32.69,107021.0,28.352,28.3953,28.3173,28.3433,107021.0
2020-08-12 12:30:00,32.69,32.75,32.67,32.7,64064.0,28.3433,28.3953,28.326,28.352,64064.0
2020-08-12 13:00:00,32.71,32.73,32.58,32.59,100511.0,28.3606,28.378,28.2479,28.2566,100511.0
2020-08-12 13:30:00,32.6,32.74,32.59,32.73,117911.0,28.2653,28.3867,28.2566,28.378,117911.0
2020-08-12 14:00:00,32.73,32.78,32.68,32.69,111491.0,28.378,28.4213,28.3346,28.3433,111491.0
2020-08-12 14:30:00,32.68,32.8,32.68,32.8,80137.0,28.3346,28.4387,28.3346,28.4387,80137.0
2020-08-12 15:00:00,32.8,32.84,32.77,32.83,116041.0,28.4387,28.4734,28.4127,28.4647,116041.0
2020-08-12 15:30:00,32.83,32.87,32.74,32.74,405139.0,28.4647,28.4994,28.3867,28.3867,405139.0
2020-08-13 09:30:00,32.58,32.73,32.36,32.73,272593.0,28.2479,28.378,28.0572,28.378,272593.0
2020-08-13 10:00:00,32.73,32.82,32.66,32.73,465604.0,28.378,28.456,28.3173,28.378,465604.0
2020-08-13 10:30:00,32.72,32.74,32.64,32.74,115556.0,28.3693,28.3867,28.3,28.3867,115556.0
2020-08-13 11:00:00,32.75,32.85,32.73,32.82,117545.0,28.3953,28.482,28.378,28.456,117545.0
2020-08-13 11:30:00,32.82,32.82,32.72,32.74,101103.0,28.456,28.456,28.3693,28.3867,101103.0
2020-08-13 12:00:00,32.74,32.85,32.72,32.76,82253.0,28.3867,28.482,28.3693,28.404,82253.0
2020-08-13 12:30:00,32.76,32.82,32.75,32.8,103277.0,28.404,28.456,28.3953,28.4387,103277.0
2020-08-13 13:00:00,32.79,32.79,32.67,32.69,90422.0,28.43,28.43,28.326,28.3433,90422.0
2020-08-13 13:30:00,32.68,32.68,32.59,32.65,142750.0,28.3346,28.3346,28.2566,28.3086,142750.0
2020-08-13 14:00:00,32.66,32.66,32.51,32.54,91065.0,28.3173,28.3173,28.1872,28.2133,91065.0
2020-08-13 14:30:00,32.54,32.54,32.39,32.44,137899.0,28.2133,28.2133,28.0832,28.1265,137899.0
2020-08-13 15:00:00,32.44,32.53,32.41,32.51,132407.0,28.1265,28.2046,28.1005,28.1872,132407.0
2020-08-13 15:30:00,32.51,32.55,32.43,32.53,720544.0,28.1872,28.2219,28.1179,28.2046,720544.0
2020-08-14 09:30:00,32.45,32.48,32.19,32.25,382323.0,28.1352,28.1612,27.9098,27.9618,382323.0
2020-08-14 10:00:00,32.26,32.36,32.15,32.21,213139.0,27.9705,28.0572,27.8751,27.9271,213139.0
2020-08-14 10:30:00,32.2,32.33,32.19,32.3,143039.0,27.9185,28.0312,27.9098,28.0052,143039.0
2020-08-14 11:00:00,32.29,32.37,32.27,32.34,124091.0,27.9965,28.0659,27.9792,28.0398,124091.0
2020-08-14 11:30:00,32.35,32.38,32.28,32.33,102717.0,28.0485,28.0745,27.9878,28.0312,102717.0
2020-08-14 12:00:00,32.34,32.37,32.28,32.37,97447.0,28.0398,28.0659,27.9878,28.0659,97447.0
2020-08-14 12:30:00,32.37,32.41,32.3,32.31,119308.0,28.0659,28.1005,28.0052,28.0138,119308.0
2020-08-14 13:00:00,32.3,32.34,32.28,32.33,97625.0,28.0052,28.0398,27.9878,28.0312,97625.0
2020-08-14 13:30:00,32.33,32.45,32.33,32.41,91788.0,28.0312,28.1352,28.0312,28.1005,91788.0
2020-08-14 14:00:00,32.41,32.42,32.35,32.38,87069.0,28.1005,28.1092,28.0485,28.0745,87069.0
2020-08-14 14:30:00,32.38,32.39,32.3,32.33,128569.0,28.0745,28.0832,28.0052,28.0312,128569.0
2020-08-14 15:00:00,32.32,32.33,32.26,32.3,150428.0,28.0225,28.0312,27.9705,28.0052,150428.0
2020-08-14 15:30:00,32.29,32.36,32.21,32.32,351569.0,27.9965,28.0572,27.9271,28.0225,351569.0
2020-08-17 09:30:00,32.42,32.59,32.35,32.45,283418.0,28.1092,28.2566,28.0485,28.1352,283418.0
2020-08-17 10:00:00,32.45,32.55,32.44,32.52,132635.0,28.1352,28.2219,28.1265,28.1959,132635.0
2020-08-17 10:30:00,32.52,32.56,32.47,32.51,95170.0,28.1959,28.2306,28.1526,28.1872,95170.0
2020-08-17 11:00:00,32.51,32.53,32.46,32.5,110270.0,28.1872,28.2046,28.1439,28.1786,110270.0
2020-08-17 11:30:00,32.5,32.52,32.4,32.52,106875.0,28.1786,28.1959,28.0919,28.1959,106875.0
2020-08-17 12:00:00,32.52,32.54,32.47,32.5,66044.0,28.1959,28.2133,28.1526,28.1786,66044.0
2020-08-17 12:30:00,32.5,32.53,32.46,32.47,73578.0,28.1786,28.2046,28.1439,28.1526,73578.0
2020-08-17 13:00:00,32.47,32.51,32.46,32.5,53253.0,28.1526,28.1872,28.1439,28.1786,53253.0
2020-08-17 13:30:00,32.5,32.51,32.43,32.45,75289.0,28.1786,28.1872,28.1179,28.1352,75289.0
2020-08-17 14:00:00,32.46,32.47,32.41,32.44,116187.0,28.1439,28.1526,28.1005,28.1265,116187.0
2020-08-17 14:30:00,32.45,32.48,32.41,32.48,86506.0,28.1352,28.1612,28.1005,28.1612,86506.0
2020-08-17 15:00:00,32.47,32.48,32.34,32.37,108690.0,28.1526,28.1612,28.0398,28.0659,108690.0
2020-08-17 15:30:00,32.37,32.39,32.29,32.33,349713.0,28.0659,28.0832,27.9965,28.0312,349713.0
2020-08-18 09:30:00,32.42,32.43,32.08,32.08,233125.0,28.1092,28.1179,27.8144,27.8144,233125.0
2020-08-18 10:00:00,32.08,32.22,32.06,32.08,219410.0,27.8144,27.9358,27.7971,27.8144,219410.0
2020-08-18 10:30:00,32.07,32.3,32.06,32.28,182046.0,27.8057,28.0052,27.7971,27.9878,182046.0
2020-08-18 11:00:00,32.29,32.41,32.22,32.38,144967.0,27.9965,28.1005,27.9358,28.0745,144967.0
2020-08-18 11:30:00,32.38,32.41,32.29,32.3,106803.0,28.0745,28.1005,27.9965,28.0052,106803.0
2020-08-18 12:00:00,32.3,32.32,32.26,32.29,65804.0,28.0052,28.0225,27.9705,27.9965,65804.0
2020-08-18 12:30:00,32.29,32.35,32.22,32.34,137686.0,27.9965,28.0485,27.9358,28.0398,137686.0
2020-08-18 13:00:00,32.35,32.38,32.21,32.21,137964.0,28.0485,28.0745,27.9271,27.9271,137964.0
2020-08-18 13:30:00,32.22,32.29,32.21,32.27,97577.0,27.9358,27.9965,27.9271,27.9792,97577.0
2020-08-18 14:00:00,32.27,32.28,32.21,32.28,90606.0,27.9792,27.9878,27.9271,27.9878,90606.0
2020-08-18 14:30:00,32.27,32.28,32.13,32.13,132213.0,27.9792,27.9878,27.8578,27.8578,132213.0
2020-08-18 15:00:00,32.13,32.2,32.1,32.15,268650.0,27.8578,27.9185,27.8318,27.8751,268650.0
2020-08-18 15:30:00,32.15,32.19,32.01,32.11,650491.0,27.8751,27.9098,27.7537,27.8404,650491.0
2020-08-19 09:30:00,32.23,32.31,32.12,32.29,172305.0,27.9445,28.0138,27.8491,27.9965,172305.0
2020-08-19 10:00:00,32.29,32.38,32.22,32.27,168939.0,27.9965,28.0745,27.9358,27.9792,168939.0
2020-08-19 10:30:00,32.27,32.34,32.27,32.3,93439.0,27.9792,28.0398,27.9792,28.0052,93439.0
2020-08-19 11:00:00,32.31,32.35,32.22,32.27,96526.0,28.0138,28.0485,27.9358,27.9792,96526.0
2020-08-19 11:30:00,32.28,32.41,32.28,32.37,127971.0,27.9878,28.1005,27.9878,28.0659,127971.0
2020-08-19 12:00:00,32.37,32.37,32.27,32.33,90606.0,28.0659,28.0659,27.9792,28.0312,90606.0
2020-08-19 12:30:00,32.33,32.34,32.24,32.25,96389.0,28.0312,28.0398,27.9531,27.9618,96389.0
2020-08-19 13:00:00,32.25,32.33,32.24,32.28,107018.0,27.9618,28.0312,27.9531,27.9878,107018.0
2020-08-19 13:30:00,32.29,32.4,32.28,32.35,153889.0,27.9965,28.0919,27.9878,28.0485,153889.0
2020-08-19 14:00:00,32.34,32.35,32.24,32.25,158591.0,28.0398,28.0485,27.9531,27.9618,158591.0
2020-08-19 14:30:00,32.26,32.3,32.22,32.26,208468.0,27.9705,28.0052,27.9358,27.9705,208468.0
2020-08-19 15:00:00,32.26,32.32,32.21,32.23,190092.0,27.9705,28.0225,27.9271,27.9445,190092.0
2020-08-19 15:30:00,32.23,32.26,32.1,32.22,537324.0,27.9445,27.9705,27.8318,27.9358,537324.0
2020-08-20 09:30:00,32.0,32.02,31.8,31.94,311952.0,27.7451,27.7624,27.5716,27.693,311952.0
2020-08-20 10:00:00,31.95,32.04,31.88,32.01,92635.0,27.7017,27.7797,27.641,27.7537,92635.0
2020-08-20 10:30:00,32.01,32.11,31.99,32.02,115479.0,27.7537,27.8404,27.7364,27.7624,115479.0
2020-08-20 11:00:00,32.02,32.05,31.94,32.0,117306.0,27.7624,27.7884,27.693,27.7451,117306.0
2020-08-20 11:30:00,32.01,32.05,31.98,32.02,81130.0,27.7537,27.7884,27.7277,27.7624,81130.0
2020-08-20 12:00:00,32.01,32.07,32.0,32.01,54520.0,27.7537,27.8057,27.7451,27.7537,54520.0
2020-08-20 12:30:00,32.01,32.05,31.96,31.97,56036.0,27.7537,27.7884,27.7104,27.719,56036.0
2020-08-20 13:00:00,31.98,32.01,31.9,31.91,59339.0,27.7277,27.7537,27.6584,27.667,59339.0
2020-08-20 13:30:00,31.92,31.93,31.88,31.89,52773.0,27.6757,27.6844,27.641,27.6497,52773.0
2020-08-20 14:00:00,31.9,31.92,31.87,31.9,87750.0,27.6584,27.6757,27.6323,27.6584,87750.0
2020-08-20 14:30:00,31.91,31.95,31.89,31.93,76611.0,27.667,27.7017,27.6497,27.6844,76611.0
2020-08-20 15:00:00,31.94,31.96,31.83,31.85,90524.0,27.693,27.7104,27.5977,27.615,90524.0
2020-08-20 15:30:00,31.85,31.92,31.81,31.86,496527.0,27.615,27.6757,27.5803,27.6237,496527.0
2020-08-21 09:30:00,31.95,32.25,31.78,32.1,583593.0,27.7017,27.9618,27.5543,27.8318,583593.0
2020-08-21 10:00:00,32.11,32.18,32.03,32.11,303844.0,27.8404,27.9011,27.7711,27.8404,303844.0
2020-08-21 10:30:00,32.11,32.28,32.08,32.12,317559.0,27.8404,27.9878,27.8144,27.8491,317559.0
2020-08-21 11:00:00,32.13,32.19,32.07,32.16,291455.0,27.8578,27.9098,27.8057,27.8838,291455.0
2020-08-21 11:30:00,32.15,32.22,32.09,32.2,236510.0,27.8751,27.9358,27.8231,27.9185,236510.0
2020-08-21 12:00:00,32.2,32.25,32.16,32.22,96212.0,27.9185,27.9618,27.8838,27.9358,96212.0
2020-08-21 12:30:00,32.22,32.28,32.16,32.16,154061.0,27.9358,27.9878,27.8838,27.8838,154061.0
2020-08-21 13:00:00,32.16,32.37,32.13,32.36,347452.0,27.8838,28.0659,27.8578,28.0572,347452.0
2020-08-21 13:30:00,32.37,32.41,32.3,32.38,133112.0,28.0659,28.1005,28.0052,28.0745,133112.0
2020-08-21 14:00:00,32.38,32.43,32.36,32.41,154409.0,28.0745,28.1179,28.0572,28.1005,154409.0
2020-08-21 14:30:00,32.41,32.45,32.4,32.44,189089.0,28.1005,28.1352,28.0919,28.1265,189089.0
2020-08-21 15:00:00,32.44,32.47,32.41,32.43,213002.0,28.1265,28.1526,28.1005,28.1179,213002.0
2020-08-21 15:30:00,32.42,32.49,32.36,32.47,609243.0,28.1092,28.1699,28.0572,28.1526,609243.0
2020-08-24 09:30:00,32.53,32.85,32.49,32.84,351493.0,28.2046,28.482,28.1699,28.4734,351493.0
2020-08-24 10:00:00,32.85,32.95,32.78,32.87,198685.0,28.482,28.5687,28.4213,28.4994,198685.0
2020-08-24 10:30:00,32.87,33.05,32.86,33.02,530211.0,28.4994,28.6554,28.4907,28.6294,530211.0
2020-08-24 11:00:00,33.02,33.06,32.95,32.97,128378.0,28.6294,28.6641,28.5687,28.5861,128378.0
2020-08-24 11:30:00,32.97,33.09,32.96,33.05,165051.0,28.5861,28.6901,28.5774,28.6554,165051.0
2020-08-24 12:00:00,33.05,33.14,33.04,33.09,155449.0,28.6554,28.7335,28.6468,28.6901,155449.0
2020-08-24 12:30:00,33.09,33.09,33.01,33.06,171307.0,28.6901,28.6901,28.6208,28.6641,171307.0
2020-08-24 13:00:00,33.05,33.09,32.99,33.09,220138.0,28.6554,28.6901,28.6034,28.6901,220138.0
2020-08-24 13:30:00,33.09,33.16,33.06,33.11,113351.0,28.6901,28.7508,28.6641,28.7075,113351.0
2020-08-24 14:00:00,33.11,33.12,33.07,33.11,102125.0,28.7075,28.7161,28.6728,28.7075,102125.0
2020-08-24 14:30:00,33.11,33.11,33.04,33.07,152539.0,28.7075,28.7075,28.6468,28.6728,152539.0
2020-08-24 15:00:00,33.06,33.22,33.06,33.22,347751.0,28.6641,28.8028,28.6641,28.8028,347751.0
2020-08-24 15:30:00,33.22,33.38,33.21,33.38,1041684.0,28.8028,28.9416,28.7942,28.9416,1041684.0
2020-08-25 09:30:00,33.47,33.56,33.25,33.34,585342.0,29.0196,29.0976,28.8288,28.9069,585342.0
2020-08-25 10:00:00,33.35,33.37,33.09,33.09,161141.0,28.9155,28.9329,28.6901,28.6901,161141.0
2020-08-25 10:30:00,33.09,33.09,33.01,33.05,273859.0,28.6901,28.6901,28.6208,28.6554,273859.0
2020-08-25 11:00:00,33.05,33.09,32.97,33.01,132064.0,28.6554,28.6901,28.5861,28.6208,132064.0
2020-08-25 11:30:00,33.01,33.01,32.88,32.9,102551.0,28.6208,28.6208,28.508,28.5254,102551.0
2020-08-25 12:00:00,32.91,33.03,32.88,32.98,126036.0,28.5341,28.6381,28.508,28.5947,126036.0
2020-08-25 12:30:00,32.99,32.99,32.85,32.86,84455.0,28.6034,28.6034,28.482,28.4907,84455.0
2020-08-25 13:00:00,32.86,32.87,32.79,32.82,116214.0,28.4907,28.4994,28.43,28.456,116214.0
2020-08-25 13:30:00,32.83,32.84,32.68,32.69,129190.0,28.4647,28.4734,28.3346,28.3433,129190.0
2020-08-25 14:00:00,32.68,32.7,32.6,32.68,149102.0,28.3346,28.352,28.2653,28.3346,149102.0
2020-08-25 14:30:00,32.68,32.78,32.68,32.77,97221.0,28.3346,28.4213,28.3346,28.4127,97221.0
2020-08-25 15:00:00,32.77,32.84,32.69,32.82,156502.0,28.4127,28.4734,28.3433,28.456,156502.0
2020-08-25 15:30:00,32.82,32.96,32.81,32.89,556322.0,28.456,28.5774,28.4474,28.5167,556322.0
2020-08-26 09:30:00,32.89,33.08,32.84,32.99,198427.0,28.5167,28.6814,28.4734,28.6034,198427.0
2020-08-26 10:00:00,32.99,33.03,32.97,32.98,114017.0,28.6034,28.6381,28.5861,28.5947,114017.0
2020-08-26 10:30:00,32.98,33.0,32.84,32.86,128485.0,28.5947,28.6121,28.4734,28.4907,128485.0
2020-08-26 11:00:00,32.86,32.95,32.85,32.87,104199.0,28.4907,28.5687,28.482,28.4994,104199.0
2020-08-26 11:30:00,32.86,32.88,32.75,32.83,147194.0,28.4907,28.508,28.3953,28.4647,147194.0
2020-08-26 12:00:00,32.83,32.93,32.82,32.88,76036.0,28.4647,28.5514,28.456,28.508,76036.0
2020-08-26 12:30:00,32.88,32.91,32.84,32.89,79282.0,28.508,28.5341,28.4734,28.5167,79282.0
2020-08-26 13:00:00,32.9,32.92,32.84,32.87,81568.0,28.5254,28.5427,28.4734,28.4994,81568.0
2020-08-26 13:30:00,32.86,32.89,32.82,32.88,93004.0,28.4907,28.5167,28.456,28.508,93004.0
2020-08-26 14:00:00,32.87,32.95,32.86,32.91,115834.0,28.4994,28.5687,28.4907,28.5341,115834.0
2020-08-26 14:30:00,32.91,32.93,32.84,32.84,128295.0,28.5341,28.5514,28.4734,28.4734,128295.0
2020-08-26 15:00:00,32.84,32.91,32.81,32.83,219978.0,28.4734,28.5341,28.4474,28.4647,219978.0
2020-08-26 15:30:00,32.82,32.83,32.72,32.77,563432.0,28.456,28.4647,28.3693,28.4127,563432.0
2020-08-27 09:30:00,32.69,32.73,32.47,32.54,329608.0,28.5374,28.5723,28.3453,28.4064,329608.0
2020-08-27 10:00:00,32.54,32.56,32.32,32.38,161050.0,28.4064,28.4239,28.2144,28.2668,161050.0
2020-08-27 10:30:00,32.38,32.38,32.19,32.28,215132.0,28.2668,28.2668,28.1009,28.1795,215132.0
2020-08-27 11:00:00,32.27,32.31,32.1,32.16,218647.0,28.1707,28.2056,28.0223,28.0747,218647.0
2020-08-27 11:30:00,32.16,32.25,32.13,32.15,295295.0,28.0747,28.1533,28.0485,28.066,295295.0
2020-08-27 12:00:00,32.16,32.16,31.97,31.97,357055.0,28.0747,28.0747,27.9088,27.9088,357055.0
2020-08-27 12:30:00,31.98,32.03,31.88,32.02,283694.0,27.9176,27.9612,27.8303,27.9525,283694.0
2020-08-27 13:00:00,32.02,32.18,32.0,32.14,157947.0,27.9525,28.0922,27.935,28.0572,157947.0
2020-08-27 13:30:00,32.14,32.25,32.07,32.24,158855.0,28.0572,28.1533,27.9961,28.1445,158855.0
2020-08-27 14:00:00,32.24,32.3,32.21,32.3,116336.0,28.1445,28.1969,28.1184,28.1969,116336.0
2020-08-27 14:30:00,32.3,32.3,32.22,32.25,110810.0,28.1969,28.1969,28.1271,28.1533,110810.0
2020-08-27 15:00:00,32.25,32.33,32.23,32.27,186426.0,28.1533,28.2231,28.1358,28.1707,186426.0
2020-08-27 15:30:00,32.28,32.31,32.09,32.14,827655.0,28.1795,28.2056,28.0136,28.0572,827655.0
2020-08-28 09:30:00,32.22,32.26,32.07,32.11,465956.0,28.1271,28.162,27.9961,28.0311,465956.0
2020-08-28 10:00:00,32.11,32.15,31.98,32.02,574796.0,28.0311,28.066,27.9176,27.9525,574796.0
2020-08-28 10:30:00,32.02,32.1,31.94,32.04,426772.0,27.9525,28.0223,27.8827,27.9699,426772.0
2020-08-28 11:00:00,32.04,32.35,31.99,32.33,576238.0,27.9699,28.2406,27.9263,28.2231,576238.0
2020-08-28 11:30:00,32.34,32.38,32.19,32.38,380407.0,28.2318,28.2668,28.1009,28.2668,380407.0
2020-08-28 12:00:00,32.37,32.43,32.34,32.37,255332.0,28.258,28.3104,28.2318,28.258,255332.0
2020-08-28 12:30:00,32.37,32.52,32.27,32.45,427647.0,28.258,28.389,28.1707,28.3279,427647.0
2020-08-28 13:00:00,32.45,32.57,32.45,32.52,199915.0,28.3279,28.4326,28.3279,28.389,199915.0
2020-08-28 13:30:00,32.52,32.62,32.49,32.55,178388.0,28.389,28.4763,28.3628,28.4152,178388.0
2020-08-28 14:00:00,32.54,32.6,32.54,32.55,144648.0,28.4064,28.4588,28.4064,28.4152,144648.0
2020-08-28 14:30:00,32.55,32.59,32.5,32.59,217072.0,28.4152,28.4501,28.3715,28.4501,217072.0
2020-08-28 15:00:00,32.59,32.68,32.55,32.59,338289.0,28.4501,28.5286,28.4152,28.4501,338289.0
2020-08-28 15:30:00,32.59,32.74,32.55,32.65,926343.0,28.4501,28.581,28.4152,28.5025,926343.0
2020-08-31 09:30:00,32.65,32.69,32.44,32.52,262970.0,28.5025,28.5374,28.3191,28.389,262970.0
2020-08-31 10:00:00,32.51,32.57,32.44,32.47,238537.0,28.3802,28.4326,28.3191,28.3453,238537.0
2020-08-31 10:30:00,32.47,32.5,32.4,32.46,312345.0,28.3453,28.3715,28.2842,28.3366,312345.0
2020-08-31 11:00:00,32.46,32.48,32.27,32.29,275316.0,28.3366,28.3541,28.1707,28.1882,275316.0
2020-08-31 11:30:00,32.29,32.41,32.25,32.33,301541.0,28.1882,28.2929,28.1533,28.2231,301541.0
2020-08-31 12:00:00,32.32,32.33,32.23,32.23,197672.0,28.2144,28.2231,28.1358,28.1358,197672.0
2020-08-31 12:30:00,32.23,32.38,32.21,32.37,242729.0,28.1358,28.2668,28.1184,28.258,242729.0
2020-08-31 13:00:00,32.37,32.39,32.28,32.28,149819.0,28.258,28.2755,28.1795,28.1795,149819.0
2020-08-31 13:30:00,32.28,32.43,32.28,32.4,141230.0,28.1795,28.3104,28.1795,28.2842,141230.0
2020-08-31 14:00:00,32.41,32.43,32.33,32.34,157588.0,28.2929,28.3104,28.2231,28.2318,157588.0
2020-08-31 14:30:00,32.34,32.42,32.33,32.42,157490.0,28.2318,28.3017,28.2231,28.3017,157490.0
2020-08-31 15:00:00,32.41,32.43,32.3,32.38,194410.0,28.2929,28.3104,28.1969,28.2668,194410.0
2020-08-31 15:30:00,32.38,32.55,32.34,32.45,677454.0,28.2668,28.4152,28.2318,28.3279,677454.0
2020-09-01 09:30:00,32.29,32.42,32.04,32.24,274520.0,28.1882,28.3017,27.9699,28.1445,274520.0
2020-09-01 10:00:00,32.24,32.44,32.24,32.44,118109.0,28.1445,28.3191,28.1445,28.3191,118109.0
2020-09-01 10:30:00,32.44,32.52,32.42,32.51,127555.0,28.3191,28.389,28.3017,28.3802,127555.0
2020-09-01 11:00:00,32.51,32.55,32.43,32.52,115653.0,28.3802,28.4152,28.3104,28.389,115653.0
2020-09-01 11:30:00,32.52,32.61,32.49,32.52,166405.0,28.389,28.4675,28.3628,28.389,166405.0
2020-09-01 12:00:00,32.52,32.63,32.52,32.59,154982.0,28.389,28.485,28.389,28.4501,154982.0
2020-09-01 12:30:00,32.59,32.67,32.58,32.66,121881.0,28.4501,28.5199,28.4414,28.5112,121881.0
2020-09-01 13:00:00,32.66,32.68,32.62,32.65,130632.0,28.5112,28.5286,28.4763,28.5025,130632.0
2020-09-01 13:30:00,32.64,32.69,32.62,32.64,96057.0,28.4937,28.5374,28.4763,28.4937,96057.0
2020-09-01 14:00:00,32.65,32.72,32.64,32.72,113386.0,28.5025,28.5636,28.4937,28.5636,113386.0
2020-09-01 14:30:00,32.71,32.74,32.69,32.73,116791.0,28.5548,28.581,28.5374,28.5723,116791.0
2020-09-01 15:00:00,32.73,32.77,32.68,32.74,217646.0,28.5723,28.6072,28.5286,28.581,217646.0
2020-09-01 15:30:00,32.73,32.87,32.71,32.86,514052.0,28.5723,28.6945,28.5548,28.6858,514052.0
2020-09-02 09:30:00,33.0,33.16,32.9,33.16,472734.0,28.808,28.9477,28.7207,28.9477,472734.0
2020-09-02 10:00:00,33.16,33.33,33.09,33.32,331424.0,28.9477,29.0961,28.8866,29.0873,331424.0
2020-09-02 10:30:00,33.32,33.4,33.32,33.35,128659.0,29.0873,29.1572,29.0873,29.1135,128659.0
2020-09-02 11:00:00,33.36,33.4,33.28,33.29,149470.0,29.1223,29.1572,29.0524,29.0612,149470.0
2020-09-02 11:30:00,33.28,33.39,33.26,33.38,122090.0,29.0524,29.1485,29.035,29.1397,122090.0
2020-09-02 12:00:00,33.38,33.38,33.21,33.3,143427.0,29.1397,29.1397,28.9913,29.0699,143427.0
2020-09-02 12:30:00,33.3,33.34,33.28,33.3,98563.0,29.0699,29.1048,29.0524,29.0699,98563.0
2020-09-02 13:00:00,33.3,33.4,33.25,33.4,152399.0,29.0699,29.1572,29.0262,29.1572,152399.0
2020-09-02 13:30:00,33.4,33.62,33.39,33.57,261736.0,29.1572,29.3492,29.1485,29.3056,261736.0
2020-09-02 14:00:00,33.57,33.65,33.54,33.64,228683.0,29.3056,29.3754,29.2794,29.3667,228683.0
2020-09-02 14:30:00,33.63,33.68,33.61,33.67,165478.0,29.358,29.4016,29.3405,29.3929,165478.0
2020-09-02 15:00:00,33.67,33.79,33.64,33.7,285328.0,29.3929,29.4976,29.3667,29.4191,285328.0
2020-09-02 15:30:00,33.7,33.86,33.67,33.69,693534.0,29.4191,29.5588,29.3929,29.4103,693534.0
2020-09-03 09:30:00,33.31,33.42,32.25,32.39,800481.0,29.0786,29.1746,28.1533,28.2755,800481.0
2020-09-03 10:00:00,32.38,32.47,32.05,32.17,487332.0,28.2668,28.3453,27.9787,28.0834,487332.0
2020-09-03 10:30:00,32.17,32.29,32.08,32.15,357050.0,28.0834,28.1882,28.0049,28.066,357050.0
2020-09-03 11:00:00,32.15,32.16,31.46,31.78,450310.0,28.066,28.0747,27.4636,27.743,450310.0
2020-09-03 11:30:00,31.78,32.18,31.73,32.1,336635.0,27.743,28.0922,27.6993,28.0223,336635.0
2020-09-03 12:00:00,32.1,32.14,31.97,32.02,180081.0,28.0223,28.0572,27.9088,27.9525,180081.0
2020-09-03 12:30:00,32.02,32.03,31.75,31.85,289362.0,27.9525,27.9612,27.7168,27.8041,289362.0
2020-09-03 13:00:00,31.85,31.93,31.68,31.86,265355.0,27.8041,27.8739,27.6557,27.8128,265355.0
2020-09-03 13:30:00,31.85,31.85,31.67,31.74,232956.0,27.8041,27.8041,27.6469,27.7081,232956.0
2020-09-03 14:00:00,31.73,31.87,31.7,31.84,322249.0,27.6993,27.8215,27.6731,27.7954,322249.0
2020-09-03 14:30:00,31.84,31.98,31.76,31.78,204123.0,27.7954,27.9176,27.7255,27.743,204123.0
2020-09-03 15:00:00,31.77,31.81,31.61,31.65,235680.0,27.7342,27.7692,27.5946,27.6295,235680.0
2020-09-03 15:30:00,31.65,31.93,31.64,31.9,923569.0,27.6295,27.8739,27.6208,27.8477,923569.0
2020-09-04 09:30:00,32.08,32.33,31.93,31.96,547052.0,28.0049,28.2231,27.8739,27.9001,547052.0
2020-09-04 10:00:00,31.95,32.07,31.48,31.49,418821.0,27.8914,27.9961,27.4811,27.4898,418821.0
2020-09-04 10:30:00,31.5,31.63,31.14,31.45,538046.0,27.4985,27.612,27.1843,27.4549,538046.0
2020-09-04 11:00:00,31.45,31.67,31.41,31.55,241270.0,27.4549,27.6469,27.42,27.5422,241270.0
2020-09-04 11:30:00,31.55,31.82,31.54,31.82,223552.0,27.5422,27.7779,27.5335,27.7779,223552.0
2020-09-04 12:00:00,31.81,32.01,31.79,31.99,263455.0,27.7692,27.9438,27.7517,27.9263,263455.0
2020-09-04 12:30:00,31.98,32.03,31.95,32.0,299348.0,27.9176,27.9612,27.8914,27.935,299348.0
2020-09-04 13:00:00,32.0,32.01,31.88,31.92,221738.0,27.935,27.9438,27.8303,27.8652,221738.0
2020-09-04 13:30:00,31.92,31.95,31.84,31.95,193142.0,27.8652,27.8914,27.7954,27.8914,193142.0
2020-09-04 14:00:00,31.94,32.02,31.88,32.01,188422.0,27.8827,27.9525,27.8303,27.9438,188422.0
2020-09-04 14:30:00,32.01,32.21,31.98,32.19,365695.0,27.9438,28.1184,27.9176,28.1009,365695.0
2020-09-04 15:00:00,32.19,32.23,32.11,32.2,281615.0,28.1009,28.1358,28.0311,28.1096,281615.0
2020-09-04 15:30:00,32.2,32.21,31.98,32.04,696644.0,28.1096,28.1184,27.9176,27.9699,696644.0
2020-09-08 09:30:00,31.6,31.98,31.49,31.91,564031.0,27.5858,27.9176,27.4898,27.8565,564031.0
2020-09-08 10:00:00,31.93,32.12,31.73,32.12,303640.0,27.8739,28.0398,27.6993,28.0398,303640.0
2020-09-08 10:30:00,32.11,32.15,31.88,31.99,242743.0,28.0311,28.066,27.8303,27.9263,242743.0
2020-09-08 11:00:00,32.0,32.13,31.96,32.03,170399.0,27.935,28.0485,27.9001,27.9612,170399.0
2020-09-08 11:30:00,32.03,32.05,31.77,31.91,249403.0,27.9612,27.9787,27.7342,27.8565,249403.0
2020-09-08 12:00:00,31.9,32.04,31.88,31.99,122126.0,27.8477,27.9699,27.8303,27.9263,122126.0
2020-09-08 12:30:00,32.0,32.11,31.97,32.08,135956.0,27.935,28.0311,27.9088,28.0049,135956.0
2020-09-08 13:00:00,32.08,32.15,32.0,32.07,161728.0,28.0049,28.066,27.935,27.9961,161728.0
2020-09-08 13:30:00,32.06,32.13,32.02,32.07,157797.0,27.9874,28.0485,27.9525,27.9961,157797.0
2020-09-08 14:00:00,32.08,32.11,31.91,31.93,130609.0,28.0049,28.0311,27.8565,27.8739,130609.0
2020-09-08 14:30:00,31.92,31.93,31.67,31.84,207099.0,27.8652,27.8739,27.6469,27.7954,207099.0
2020-09-08 15:00:00,31.83,31.92,31.67,31.92,195642.0,27.7866,27.8652,27.6469,27.8652,195642.0
2020-09-08 15:30:00,31.91,31.96,31.73,31.75,635659.0,27.8565,27.9001,27.6993,27.7168,635659.0
2020-09-09 09:30:00,32.5,33.39,32.5,33.36,913521.0,28.3715,29.1485,28.3715,29.1223,913521.0
2020-09-09 10:00:00,33.37,33.8,33.37,33.46,1013158.0,29.131,29.5064,29.131,29.2096,1013158.0
2020-09-09 10:30:00,33.47,33.65,33.35,33.42,443648.0,29.2183,29.3754,29.1135,29.1746,443648.0
2020-09-09 11:00:00,33.44,33.63,33.34,33.43,318507.0,29.1921,29.358,29.1048,29.1834,318507.0
2020-09-09 11:30:00,33.43,33.47,33.34,33.37,245012.0,29.1834,29.2183,29.1048,29.131,245012.0
2020-09-09 12:00:00,33.37,33.5,33.35,33.42,159375.0,29.131,29.2445,29.1135,29.1746,159375.0
2020-09-09 12:30:00,33.41,33.48,33.38,33.43,194523.0,29.1659,29.227,29.1397,29.1834,194523.0
2020-09-09 13:00:00,33.43,33.51,33.32,33.36,276267.0,29.1834,29.2532,29.0873,29.1223,276267.0
2020-09-09 13:30:00,33.36,33.47,33.35,33.4,204382.0,29.1223,29.2183,29.1135,29.1572,204382.0
2020-09-09 14:00:00,33.4,33.44,33.24,33.27,249370.0,29.1572,29.1921,29.0175,29.0437,249370.0
2020-09-09 14:30:00,33.28,33.36,33.28,33.3,222612.0,29.0524,29.1223,29.0524,29.0699,222612.0
2020-09-09 15:00:00,33.3,33.36,33.24,33.26,443101.0,29.0699,29.1223,29.0175,29.035,443101.0
2020-09-09 15:30:00,33.26,33.27,33.03,33.07,1378034.0,29.035,29.0437,28.8342,28.8691,1378034.0
2020-09-10 09:30:00,33.2,33.42,33.15,33.3,353090.0,28.9826,29.1746,28.9389,29.0699,353090.0
2020-09-10 10:00:00,33.3,33.47,33.13,33.14,290602.0,29.0699,29.2183,28.9215,28.9302,290602.0
2020-09-10 10:30:00,33.14,33.19,32.86,32.9,264301.0,28.9302,28.9739,28.6858,28.7207,264301.0
2020-09-10 11:00:00,32.9,33.06,32.86,33.05,301952.0,28.7207,28.8604,28.6858,28.8516,301952.0
2020-09-10 11:30:00,33.05,33.07,32.81,32.84,125975.0,28.8516,28.8691,28.6421,28.6683,125975.0
2020-09-10 12:00:00,32.83,32.92,32.73,32.86,197021.0,28.6596,28.7382,28.5723,28.6858,197021.0
2020-09-10 12:30:00,32.85,32.86,32.72,32.78,325945.0,28.6771,28.6858,28.5636,28.6159,325945.0
2020-09-10 13:00:00,32.79,32.84,32.68,32.69,248071.0,28.6247,28.6683,28.5286,28.5374,248071.0
2020-09-10 13:30:00,32.68,32.78,32.66,32.66,168692.0,28.5286,28.6159,28.5112,28.5112,168692.0
2020-09-10 14:00:00,32.66,32.74,32.29,32.3,307876.0,28.5112,28.581,28.1882,28.1969,307876.0
2020-09-10 14:30:00,32.3,32.4,32.18,32.38,476224.0,28.1969,28.2842,28.0922,28.2668,476224.0
2020-09-10 15:00:00,32.38,32.39,31.93,32.07,819772.0,28.2668,28.2755,27.8739,27.9961,819772.0
2020-09-10 15:30:00,32.06,32.2,31.82,31.87,1812648.0,27.9874,28.1096,27.7779,27.8215,1812648.0
2020-09-11 09:30:00,32.28,32.39,32.08,32.12,508203.0,28.1795,28.2755,28.0049,28.0398,508203.0
2020-09-11 10:00:00,32.11,32.22,32.02,32.19,531960.0,28.0311,28.1271,27.9525,28.1009,531960.0
2020-09-11 10:30:00,32.19,32.37,32.1,32.23,477827.0,28.1009,28.258,28.0223,28.1358,477827.0
2020-09-11 11:00:00,32.23,32.41,32.13,32.19,322869.0,28.1358,28.2929,28.0485,28.1009,322869.0
2020-09-11 11:30:00,32.19,32.19,32.04,32.06,200884.0,28.1009,28.1009,27.9699,27.9874,200884.0
2020-09-11 12:00:00,32.07,32.17,31.99,32.06,394920.0,27.9961,28.0834,27.9263,27.9874,394920.0
2020-09-11 12:30:00,32.06,32.08,31.83,31.85,351188.0,27.9874,28.0049,27.7866,27.8041,351188.0
2020-09-11 13:00:00,31.85,31.9,31.66,31.7,354940.0,27.8041,27.8477,27.6382,27.6731,354940.0
2020-09-11 13:30:00,31.7,31.76,31.59,31.63,446681.0,27.6731,27.7255,27.5771,27.612,446681.0
2020-09-11 14:00:00,31.63,31.84,31.58,31.76,356885.0,27.612,27.7954,27.5684,27.7255,356885.0
2020-09-11 14:30:00,31.76,32.0,31.73,32.0,633649.0,27.7255,27.935,27.6993,27.935,633649.0
2020-09-11 15:00:00,31.99,32.08,31.9,32.01,496754.0,27.9263,28.0049,27.8477,27.9438,496754.0
2020-09-11 15:30:00,32.01,32.08,31.9,31.93,1636854.0,27.9438,28.0049,27.8477,27.8739,1636854.0
2020-09-14 09:30:00,32.48,32.84,32.43,32.73,367543.0,28.3541,28.6683,28.3104,28.5723,367543.0
2020-09-14 10:00:00,32.73,32.83,32.73,32.79,304012.0,28.5723,28.6596,28.5723,28.6247,304012.0
2020-09-14 10:30:00,32.78,32.82,32.71,32.82,216576.0,28.6159,28.6509,28.5548,28.6509,216576.0
2020-09-14 11:00:00,32.82,32.83,32.72,32.77,186027.0,28.6509,28.6596,28.5636,28.6072,186027.0
2020-09-14 11:30:00,32.77,32.78,32.68,32.72,211370.0,28.6072,28.6159,28.5286,28.5636,211370.0
2020-09-14 12:00:00,32.71,32.75,32.66,32.75,189687.0,28.5548,28.5898,28.5112,28.5898,189687.0
2020-09-14 12:30:00,32.75,32.76,32.67,32.7,135988.0,28.5898,28.5985,28.5199,28.5461,135988.0
2020-09-14 13:00:00,32.71,32.75,32.58,32.58,382128.0,28.5548,28.5898,28.4414,28.4414,382128.0
2020-09-14 13:30:00,32.59,32.75,32.56,32.73,88901.0,28.4501,28.5898,28.4239,28.5723,88901.0
2020-09-14 14:00:00,32.73,32.79,32.67,32.76,163691.0,28.5723,28.6247,28.5199,28.5985,163691.0
2020-09-14 14:30:00,32.77,32.8,32.65,32.74,210141.0,28.6072,28.6334,28.5025,28.581,210141.0
2020-09-14 15:00:00,32.73,32.75,32.58,32.66,182629.0,28.5723,28.5898,28.4414,28.5112,182629.0
2020-09-14 15:30:00,32.66,32.91,32.63,32.74,687781.0,28.5112,28.7294,28.485,28.581,687781.0
2020-09-15 09:30:00,32.99,33.23,32.88,32.91,339885.0,28.7993,29.0088,28.7032,28.7294,339885.0
2020-09-15 10:00:00,32.91,33.06,32.9,33.02,248683.0,28.7294,28.8604,28.7207,28.8255,248683.0
2020-09-15 10:30:00,33.03,33.2,33.02,33.12,164845.0,28.8342,28.9826,28.8255,28.9128,164845.0
2020-09-15 11:00:00,33.13,33.16,32.98,33.02,166893.0,28.9215,28.9477,28.7905,28.8255,166893.0
2020-09-15 11:30:00,33.02,33.1,33.01,33.03,151354.0,28.8255,28.8953,28.8167,28.8342,151354.0
2020-09-15 12:00:00,33.02,33.09,33.01,33.07,114642.0,28.8255,28.8866,28.8167,28.8691,114642.0
2020-09-15 12:30:00,33.08,33.12,33.06,33.11,119328.0,28.8778,28.9128,28.8604,28.904,119328.0
2020-09-15 13:00:00,33.11,33.13,33.0,33.01,120353.0,28.904,28.9215,28.808,28.8167,120353.0
2020-09-15 13:30:00,33.01,33.06,32.98,33.01,123817.0,28.8167,28.8604,28.7905,28.8167,123817.0
2020-09-15 14:00:00,33.01,33.04,32.94,33.0,113108.0,28.8167,28.8429,28.7556,28.808,113108.0
2020-09-15 14:30:00,32.99,33.04,32.88,32.98,246997.0,28.7993,28.8429,28.7032,28.7905,246997.0
2020-09-15 15:00:00,32.98,32.99,32.88,32.93,187977.0,28.7905,28.7993,28.7032,28.7469,187977.0
2020-09-15 15:30:00,32.93,32.93,32.8,32.82,608598.0,28.7469,28.7469,28.6334,28.6509,608598.0
2020-09-16 09:30:00,32.95,33.17,32.84,33.02,290998.0,28.7644,28.9564,28.6683,28.8255,290998.0
2020-09-16 10:00:00,33.03,33.23,33.03,33.18,165529.0,28.8342,29.0088,28.8342,28.9651,165529.0
2020-09-16 10:30:00,33.18,33.22,33.08,33.16,193451.0,28.9651,29.0001,28.8778,28.9477,193451.0
2020-09-16 11:00:00,33.16,33.19,33.07,33.14,131186.0,28.9477,28.9739,28.8691,28.9302,131186.0
2020-09-16 11:30:00,33.14,33.25,33.11,33.12,166683.0,28.9302,29.0262,28.904,28.9128,166683.0
2020-09-16 12:00:00,33.12,33.12,32.99,33.07,140883.0,28.9128,28.9128,28.7993,28.8691,140883.0
2020-09-16 12:30:00,33.07,33.07,32.97,33.01,86583.0,28.8691,28.8691,28.7818,28.8167,86583.0
2020-09-16 13:00:00,33.01,33.03,32.95,32.95,132743.0,28.8167,28.8342,28.7644,28.7644,132743.0
2020-09-16 13:30:00,32.96,32.97,32.9,32.91,114900.0,28.7731,28.7818,28.7207,28.7294,114900.0
2020-09-16 14:00:00,32.91,33.0,32.85,32.95,243775.0,28.7294,28.808,28.6771,28.7644,243775.0
2020-09-16 14:30:00,32.95,33.08,32.85,32.9,225222.0,28.7644,28.8778,28.6771,28.7207,225222.0
2020-09-16 15:00:00,32.9,32.92,32.63,32.66,312103.0,28.7207,28.7382,28.485,28.5112,312103.0
2020-09-16 15:30:00,32.66,32.78,32.56,32.63,1034377.0,28.5112,28.6159,28.4239,28.485,1034377.0
2020-09-17 09:30:00,32.2,32.64,32.09,32.6,382320.0,28.1096,28.4937,28.0136,28.4588,382320.0
2020-09-17 10:00:00,32.61,32.88,32.59,32.78,256877.0,28.4675,28.7032,28.4501,28.6159,256877.0
2020-09-17 10:30:00,32.78,33.0,32.75,32.94,150490.0,28.6159,28.808,28.5898,28.7556,150490.0
2020-09-17 11:00:00,32.94,33.09,32.94,33.03,235767.0,28.7556,28.8866,28.7556,28.8342,235767.0
2020-09-17 11:30:00,33.04,33.06,32.85,32.88,119722.0,28.8429,28.8604,28.6771,28.7032,119722.0
2020-09-17 12:00:00,32.87,32.88,32.58,32.63,143543.0,28.6945,28.7032,28.4414,28.485,143543.0
2020-09-17 12:30:00,32.64,32.75,32.6,32.74,104579.0,28.4937,28.5898,28.4588,28.581,104579.0
2020-09-17 13:00:00,32.75,32.77,32.65,32.71,74820.0,28.5898,28.6072,28.5025,28.5548,74820.0
2020-09-17 13:30:00,32.7,32.77,32.68,32.71,99890.0,28.5461,28.6072,28.5286,28.5548,99890.0
2020-09-17 14:00:00,32.71,32.77,32.64,32.64,105898.0,28.5548,28.6072,28.4937,28.4937,105898.0
2020-09-17 14:30:00,32.63,32.7,32.57,32.63,140556.0,28.485,28.5461,28.4326,28.485,140556.0
2020-09-17 15:00:00,32.63,32.69,32.5,32.58,178596.0,28.485,28.5374,28.3715,28.4414,178596.0
2020-09-17 15:30:00,32.58,32.85,32.56,32.82,891686.0,28.4414,28.6771,28.4239,28.6509,891686.0
2020-09-18 09:30:00,32.73,32.95,32.57,32.65,768513.0,28.5723,28.7644,28.4326,28.5025,768513.0
2020-09-18 10:00:00,32.66,32.87,32.64,32.84,141372.0,28.5112,28.6945,28.4937,28.6683,141372.0
2020-09-18 10:30:00,32.84,32.93,32.79,32.89,190976.0,28.6683,28.7469,28.6247,28.712,190976.0
2020-09-18 11:00:00,32.89,32.93,32.87,32.91,219447.0,28.712,28.7469,28.6945,28.7294,219447.0
2020-09-18 11:30:00,32.92,33.0,32.87,32.91,170209.0,28.7382,28.808,28.6945,28.7294,170209.0
2020-09-18 12:00:00,32.91,32.94,32.74,32.8,125613.0,28.7294,28.7556,28.581,28.6334,125613.0
2020-09-18 12:30:00,32.81,32.81,32.55,32.58,167572.0,28.6421,28.6421,28.4152,28.4414,167572.0
2020-09-18 13:00:00,32.58,32.6,32.32,32.32,164016.0,28.4414,28.4588,28.2144,28.2144,164016.0
2020-09-18 13:30:00,32.32,32.45,32.23,32.45,221649.0,28.2144,28.3279,28.1358,28.3279,221649.0
2020-09-18 14:00:00,32.45,32.59,32.39,32.47,219886.0,28.3279,28.4501,28.2755,28.3453,219886.0
2020-09-18 14:30:00,32.47,32.61,32.45,32.61,232567.0,28.3453,28.4675,28.3279,28.4675,232567.0
2020-09-18 15:00:00,32.62,32.63,32.48,32.61,259663.0,28.4763,28.485,28.3541,28.4675,259663.0
2020-09-18 15:30:00,32.61,32.67,32.38,32.42,806745.0,28.4675,28.5199,28.2668,28.3017,806745.0
2020-09-21 09:30:00,31.66,31.86,31.45,31.52,325667.0,27.6382,27.8128,27.4549,27.516,325667.0
2020-09-21 10:00:00,31.51,31.55,31.15,31.26,193890.0,27.5073,27.5422,27.193,27.289,193890.0
2020-09-21 10:30:00,31.26,31.34,31.1,31.29,145467.0,27.289,27.3589,27.1494,27.3152,145467.0
2020-09-21 11:00:00,31.28,31.35,31.1,31.18,161416.0,27.3065,27.3676,27.1494,27.2192,161416.0
2020-09-21 11:30:00,31.17,31.24,31.11,31.15,184556.0,27.2105,27.2716,27.1581,27.193,184556.0
2020-09-21 12:00:00,31.15,31.29,31.12,31.15,185594.0,27.193,27.3152,27.1668,27.193,185594.0
2020-09-21 12:30:00,31.15,31.18,30.96,31.02,125838.0,27.193,27.2192,27.0271,27.0795,125838.0
2020-09-21 13:00:00,31.02,31.11,30.95,31.08,101719.0,27.0795,27.1581,27.0184,27.1319,101719.0
2020-09-21 13:30:00,31.07,31.11,31.0,31.03,127124.0,27.1232,27.1581,27.0621,27.0882,127124.0
2020-09-21 14:00:00,31.01,31.22,31.0,31.19,208615.0,27.0708,27.2541,27.0621,27.2279,208615.0
2020-09-21 14:30:00,31.18,31.19,31.04,31.13,123725.0,27.2192,27.2279,27.097,27.1755,123725.0
2020-09-21 15:00:00,31.13,31.31,31.12,31.28,142649.0,27.1755,27.3327,27.1668,27.3065,142649.0
2020-09-21 15:30:00,31.28,31.44,31.2,31.4,771724.0,27.3065,27.4462,27.2367,27.4112,771724.0
2020-09-22 09:30:00,31.42,31.53,31.08,31.11,266263.0,27.4287,27.5247,27.1319,27.1581,266263.0
2020-09-22 10:00:00,31.1,31.43,31.03,31.42,221287.0,27.1494,27.4374,27.0882,27.4287,221287.0
2020-09-22 10:30:00,31.43,31.47,31.28,31.28,135107.0,27.4374,27.4724,27.3065,27.3065,135107.0
2020-09-22 11:00:00,31.28,31.32,31.07,31.17,496038.0,27.3065,27.3414,27.1232,27.2105,496038.0
2020-09-22 11:30:00,31.17,31.27,31.06,31.26,115724.0,27.2105,27.2978,27.1144,27.289,115724.0
2020-09-22 12:00:00,31.26,31.32,31.24,31.26,104177.0,27.289,27.3414,27.2716,27.289,104177.0
2020-09-22 12:30:00,31.26,31.29,31.14,31.21,114061.0,27.289,27.3152,27.1843,27.2454,114061.0
2020-09-22 13:00:00,31.21,31.35,31.18,31.33,89303.0,27.2454,27.3676,27.2192,27.3501,89303.0
2020-09-22 13:30:00,31.34,31.48,31.33,31.42,174752.0,27.3589,27.4811,27.3501,27.4287,174752.0
2020-09-22 14:00:00,31.42,31.5,31.41,31.49,110549.0,27.4287,27.4985,27.42,27.4898,110549.0
2020-09-22 14:30:00,31.49,31.57,31.49,31.52,132269.0,27.4898,27.5597,27.4898,27.516,132269.0
2020-09-22 15:00:00,31.53,31.6,31.47,31.58,175843.0,27.5247,27.5858,27.4724,27.5684,175843.0
2020-09-22 15:30:00,31.58,31.62,31.46,31.61,934926.0,27.5684,27.6033,27.4636,27.5946,934926.0
2020-09-23 09:30:00,31.57,31.64,31.5,31.54,182363.0,27.5597,27.6208,27.4985,27.5335,182363.0
2020-09-23 10:00:00,31.54,31.55,31.43,31.52,135964.0,27.5335,27.5422,27.4374,27.516,135964.0
2020-09-23 10:30:00,31.52,31.56,31.36,31.4,135324.0,27.516,27.5509,27.3763,27.4112,135324.0
2020-09-23 11:00:00,31.39,31.46,31.27,31.28,94562.0,27.4025,27.4636,27.2978,27.3065,94562.0
2020-09-23 11:30:00,31.28,31.31,31.15,31.15,99857.0,27.3065,27.3327,27.193,27.193,99857.0
2020-09-23 12:00:00,31.14,31.2,31.07,31.17,138585.0,27.1843,27.2367,27.1232,27.2105,138585.0
2020-09-23 12:30:00,31.16,31.24,31.13,31.2,150242.0,27.2017,27.2716,27.1755,27.2367,150242.0
2020-09-23 13:00:00,31.21,31.22,31.09,31.1,125061.0,27.2454,27.2541,27.1406,27.1494,125061.0
2020-09-23 13:30:00,31.11,31.15,31.02,31.09,109122.0,27.1581,27.193,27.0795,27.1406,109122.0
2020-09-23 14:00:00,31.09,31.09,30.84,30.84,366506.0,27.1406,27.1406,26.9224,26.9224,366506.0
2020-09-23 14:30:00,30.85,30.88,30.62,30.64,316872.0,26.9311,26.9573,26.7303,26.7478,316872.0
2020-09-23 15:00:00,30.65,30.68,30.51,30.61,418397.0,26.7565,26.7827,26.6343,26.7216,418397.0
2020-09-23 15:30:00,30.62,30.79,30.54,30.59,614094.0,26.7303,26.8787,26.6605,26.7041,614094.0
2020-09-24 09:30:00,30.35,30.53,30.16,30.42,481127.0,26.4946,26.6518,26.3288,26.5557,481127.0
2020-09-24 10:00:00,30.44,30.7,30.44,30.59,195583.0,26.5732,26.8002,26.5732,26.7041,195583.0
2020-09-24 10:30:00,30.6,30.7,30.49,30.7,128896.0,26.7129,26.8002,26.6168,26.8002,128896.0
2020-09-24 11:00:00,30.7,30.8,30.58,30.76,108126.0,26.8002,26.8875,26.6954,26.8525,108126.0
2020-09-24 11:30:00,30.76,30.92,30.73,30.9,89115.0,26.8525,26.9922,26.8264,26.9748,89115.0
2020-09-24 12:00:00,30.91,30.92,30.84,30.88,75592.0,26.9835,26.9922,26.9224,26.9573,75592.0
2020-09-24 12:30:00,30.87,30.92,30.75,30.92,115380.0,26.9486,26.9922,26.8438,26.9922,115380.0
2020-09-24 13:00:00,30.91,31.09,30.9,31.07,90796.0,26.9835,27.1406,26.9748,27.1232,90796.0
2020-09-24 13:30:00,31.06,31.14,31.03,31.03,82393.0,27.1144,27.1843,27.0882,27.0882,82393.0
2020-09-24 14:00:00,31.05,31.07,30.91,30.93,86605.0,27.1057,27.1232,26.9835,27.001,86605.0
2020-09-24 14:30:00,30.92,31.01,30.75,30.76,105570.0,26.9922,27.0708,26.8438,26.8525,105570.0
2020-09-24 15:00:00,30.75,30.79,30.6,30.65,145079.0,26.8438,26.8787,26.7129,26.7565,145079.0
2020-09-24 15:30:00,30.64,30.81,30.61,30.69,426814.0,26.7478,26.8962,26.7216,26.7914,426814.0
2020-09-25 09:30:00,30.55,30.73,30.41,30.72,195138.0,26.6692,26.8264,26.547,26.8176,195138.0
2020-09-25 10:00:00,30.72,30.84,30.53,30.82,117448.0,26.8176,26.9224,26.6518,26.9049,117448.0
2020-09-25 10:30:00,30.82,30.91,30.72,30.81,131168.0,26.9049,26.9835,26.8176,26.8962,131168.0
2020-09-25 11:00:00,30.82,30.94,30.72,30.89,103309.0,26.9049,27.0097,26.8176,26.966,103309.0
2020-09-25 11:30:00,30.9,30.95,30.76,30.77,80309.0,26.9748,27.0184,26.8525,26.8613,80309.0
2020-09-25 12:00:00,30.77,30.96,30.77,30.92,56864.0,26.8613,27.0271,26.8613,26.9922,56864.0
2020-09-25 12:30:00,30.94,31.01,30.88,30.99,65397.0,27.0097,27.0708,26.9573,27.0533,65397.0
2020-09-25 13:00:00,30.99,31.07,30.96,31.04,75389.0,27.0533,27.1232,27.0271,27.097,75389.0
2020-09-25 13:30:00,31.04,31.12,31.02,31.06,76299.0,27.097,27.1668,27.0795,27.1144,76299.0
2020-09-25 14:00:00,31.06,31.18,31.06,31.17,115108.0,27.1144,27.2192,27.1144,27.2105,115108.0
2020-09-25 14:30:00,31.18,31.2,31.11,31.2,76071.0,27.2192,27.2367,27.1581,27.2367,76071.0
2020-09-25 15:00:00,31.2,31.3,31.16,31.23,138321.0,27.2367,27.324,27.2017,27.2628,138321.0
2020-09-25 15:30:00,31.24,31.25,31.09,31.2,457072.0,27.2716,27.2803,27.1406,27.2367,457072.0
2020-09-28 09:30:00,31.76,31.9,31.63,31.81,213005.0,27.7255,27.8477,27.612,27.7692,213005.0
2020-09-28 10:00:00,31.81,32.0,31.68,31.92,100825.0,27.7692,27.935,27.6557,27.8652,100825.0
2020-09-28 10:30:00,31.92,32.09,31.91,32.05,140699.0,27.8652,28.0136,27.8565,27.9787,140699.0
2020-09-28 11:00:00,32.05,32.09,32.01,32.04,116209.0,27.9787,28.0136,27.9438,27.9699,116209.0
2020-09-28 11:30:00,32.04,32.13,32.02,32.11,87982.0,27.9699,28.0485,27.9525,28.0311,87982.0
2020-09-28 12:00:00,32.11,32.18,32.06,32.12,103434.0,28.0311,28.0922,27.9874,28.0398,103434.0
2020-09-28 12:30:00,32.12,32.18,32.08,32.17,71832.0,28.0398,28.0922,28.0049,28.0834,71832.0
2020-09-28 13:00:00,32.16,32.17,32.07,32.09,83608.0,28.0747,28.0834,27.9961,28.0136,83608.0
2020-09-28 13:30:00,32.09,32.13,32.08,32.09,90246.0,28.0136,28.0485,28.0049,28.0136,90246.0
2020-09-28 14:00:00,32.1,32.19,32.07,32.1,108561.0,28.0223,28.1009,27.9961,28.0223,108561.0
2020-09-28 14:30:00,32.11,32.14,32.07,32.08,134216.0,28.0311,28.0572,27.9961,28.0049,134216.0
2020-09-28 15:00:00,32.08,32.08,32.0,32.06,124877.0,28.0049,28.0049,27.935,27.9874,124877.0
2020-09-28 15:30:00,32.05,32.06,31.91,32.03,487905.0,27.9787,27.9874,27.8565,27.9612,487905.0
2020-09-29 09:30:00,32.15,32.28,32.12,32.18,254083.0,28.066,28.1795,28.0398,28.0922,254083.0
2020-09-29 10:00:00,32.18,32.33,32.16,32.3,117262.0,28.0922,28.2231,28.0747,28.1969,117262.0
2020-09-29 10:30:00,32.3,32.3,32.05,32.06,95974.0,28.1969,28.1969,27.9787,27.9874,95974.0
2020-09-29 11:00:00,32.05,32.16,32.02,32.15,111378.0,27.9787,28.0747,27.9525,28.066,111378.0
2020-09-29 11:30:00,32.15,32.22,32.06,32.06,223504.0,28.066,28.1271,27.9874,27.9874,223504.0
2020-09-29 12:00:00,32.07,32.1,31.96,32.08,115904.0,27.9961,28.0223,27.9001,28.0049,115904.0
2020-09-29 12:30:00,32.08,32.08,31.99,32.02,65819.0,28.0049,28.0049,27.9263,27.9525,65819.0
2020-09-29 13:00:00,32.02,32.13,31.93,32.13,163264.0,27.9525,28.0485,27.8739,28.0485,163264.0
2020-09-29 13:30:00,32.12,32.22,32.09,32.19,84044.0,28.0398,28.1271,28.0136,28.1009,84044.0
2020-09-29 14:00:00,32.19,32.24,32.16,32.24,71478.0,28.1009,28.1445,28.0747,28.1445,71478.0
2020-09-29 14:30:00,32.23,32.27,32.18,32.2,77260.0,28.1358,28.1707,28.0922,28.1096,77260.0
2020-09-29 15:00:00,32.2,32.22,32.1,32.14,287413.0,28.1096,28.1271,28.0223,28.0572,287413.0
2020-09-29 15:30:00,32.13,32.17,31.96,31.97,474008.0,28.0485,28.0834,27.9001,27.9088,474008.0
2020-09-30 09:30:00,32.15,32.44,32.06,32.44,301439.0,28.066,28.3191,27.9874,28.3191,301439.0
2020-09-30 10:00:00,32.45,32.68,32.39,32.66,285717.0,28.3279,28.5286,28.2755,28.5112,285717.0
2020-09-30 10:30:00,32.66,32.75,32.62,32.75,268388.0,28.5112,28.5898,28.4763,28.5898,268388.0
2020-09-30 11:00:00,32.74,32.79,32.53,32.53,176085.0,28.581,28.6247,28.3977,28.3977,176085.0
2020-09-30 11:30:00,32.53,32.56,32.41,32.45,95485.0,28.3977,28.4239,28.2929,28.3279,95485.0
2020-09-30 12:00:00,32.45,32.57,32.41,32.55,117123.0,28.3279,28.4326,28.2929,28.4152,117123.0
2020-09-30 12:30:00,32.55,32.59,32.48,32.58,64647.0,28.4152,28.4501,28.3541,28.4414,64647.0
2020-09-30 13:00:00,32.58,32.58,32.46,32.57,87311.0,28.4414,28.4414,28.3366,28.4326,87311.0
2020-09-30 13:30:00,32.57,32.7,32.56,32.61,192404.0,28.4326,28.5461,28.4239,28.4675,192404.0
2020-09-30 14:00:00,32.61,32.77,32.46,32.49,220185.0,28.4675,28.6072,28.3366,28.3628,220185.0
2020-09-30 14:30:00,32.48,32.48,32.22,32.47,315812.0,28.3541,28.3541,28.1271,28.3453,315812.0
2020-09-30 15:00:00,32.47,32.48,32.15,32.27,229728.0,28.3453,28.3541,28.066,28.1707,229728.0
2020-09-30 15:30:00,32.27,32.54,32.22,32.41,951719.0,28.1707,28.4064,28.1271,28.2929,951719.0
2020-10-01 09:30:00,32.75,32.77,32.39,32.4,285770.0,28.5898,28.6072,28.2755,28.2842,285770.0
2020-10-01 10:00:00,32.39,32.46,32.29,32.41,256391.0,28.2755,28.3366,28.1882,28.2929,256391.0
2020-10-01 10:30:00,32.42,32.6,32.35,32.43,145218.0,28.3017,28.4588,28.2406,28.3104,145218.0
2020-10-01 11:00:00,32.45,32.49,32.31,32.48,262592.0,28.3279,28.3628,28.2056,28.3541,262592.0
2020-10-01 11:30:00,32.48,32.49,32.31,32.42,323485.0,28.3541,28.3628,28.2056,28.3017,323485.0
2020-10-01 12:00:00,32.41,32.42,32.27,32.38,179652.0,28.2929,28.3017,28.1707,28.2668,179652.0
2020-10-01 12:30:00,32.37,32.41,32.27,32.38,143359.0,28.258,28.2929,28.1707,28.2668,143359.0
2020-10-01 13:00:00,32.38,32.5,32.35,32.38,110652.0,28.2668,28.3715,28.2406,28.2668,110652.0
2020-10-01 13:30:00,32.38,32.5,32.23,32.26,256668.0,28.2668,28.3715,28.1358,28.162,256668.0
2020-10-01 14:00:00,32.27,32.34,32.05,32.2,179655.0,28.1707,28.2318,27.9787,28.1096,179655.0
2020-10-01 14:30:00,32.2,32.36,32.18,32.35,155023.0,28.1096,28.2493,28.0922,28.2406,155023.0
2020-10-01 15:00:00,32.36,32.54,32.27,32.34,505898.0,28.2493,28.4064,28.1707,28.2318,505898.0
2020-10-01 15:30:00,32.33,32.54,32.32,32.52,763625.0,28.2231,28.4064,28.2144,28.389,763625.0
2020-10-02 09:30:00,32.03,32.27,32.0,32.17,308422.0,27.9612,28.1707,27.935,28.0834,308422.0
2020-10-02 10:00:00,32.18,32.39,32.16,32.38,139818.0,28.0922,28.2755,28.0747,28.2668,139818.0
2020-10-02 10:30:00,32.37,32.54,32.32,32.52,206660.0,28.258,28.4064,28.2144,28.389,206660.0
2020-10-02 11:00:00,32.51,32.76,32.46,32.72,176838.0,28.3802,28.5985,28.3366,28.5636,176838.0
2020-10-02 11:30:00,32.72,32.74,32.57,32.6,111026.0,28.5636,28.581,28.4326,28.4588,111026.0
2020-10-02 12:00:00,32.6,33.04,32.59,32.88,333321.0,28.4588,28.8429,28.4501,28.7032,333321.0
2020-10-02 12:30:00,32.88,33.02,32.87,32.93,103897.0,28.7032,28.8255,28.6945,28.7469,103897.0
2020-10-02 13:00:00,32.93,33.04,32.88,33.04,329077.0,28.7469,28.8429,28.7032,28.8429,329077.0
2020-10-02 13:30:00,33.03,33.05,32.85,32.95,222217.0,28.8342,28.8516,28.6771,28.7644,222217.0
2020-10-02 14:00:00,32.95,33.07,32.95,33.03,104757.0,28.7644,28.8691,28.7644,28.8342,104757.0
2020-10-02 14:30:00,33.04,33.11,33.0,33.03,130005.0,28.8429,28.904,28.808,28.8342,130005.0
2020-10-02 15:00:00,33.05,33.05,32.87,32.98,152700.0,28.8516,28.8516,28.6945,28.7905,152700.0
2020-10-02 15:30:00,32.98,33.05,32.79,32.8,608449.0,28.7905,28.8516,28.6247,28.6334,608449.0
2020-10-05 09:30:00,33.26,33.63,33.0,33.59,257603.0,29.035,29.358,28.808,29.3231,257603.0
2020-10-05 10:00:00,33.6,33.72,33.59,33.66,139797.0,29.3318,29.4365,29.3231,29.3842,139797.0
2020-10-05 10:30:00,33.66,33.73,33.58,33.59,122596.0,29.3842,29.4453,29.3143,29.3231,122596.0
2020-10-05 11:00:00,33.6,33.67,33.57,33.58,154697.0,29.3318,29.3929,29.3056,29.3143,154697.0
2020-10-05 11:30:00,33.58,33.59,33.51,33.59,83602.0,29.3143,29.3231,29.2532,29.3231,83602.0
2020-10-05 12:00:00,33.59,33.64,33.51,33.52,71238.0,29.3231,29.3667,29.2532,29.2619,71238.0
2020-10-05 12:30:00,33.52,33.71,33.51,33.63,393487.0,29.2619,29.4278,29.2532,29.358,393487.0
2020-10-05 13:00:00,33.63,33.65,33.54,33.57,149503.0,29.358,29.3754,29.2794,29.3056,149503.0
2020-10-05 13:30:00,33.56,33.6,33.48,33.48,164989.0,29.2969,29.3318,29.227,29.227,164989.0
2020-10-05 14:00:00,33.48,33.51,33.39,33.4,170220.0,29.227,29.2532,29.1485,29.1572,170220.0
2020-10-05 14:30:00,33.41,33.48,33.4,33.46,399723.0,29.1659,29.227,29.1572,29.2096,399723.0
2020-10-05 15:00:00,33.47,33.51,33.41,33.49,308706.0,29.2183,29.2532,29.1659,29.2358,308706.0
2020-10-05 15:30:00,33.49,33.56,33.46,33.54,484015.0,29.2358,29.2969,29.2096,29.2794,484015.0
2020-10-06 09:30:00,33.64,33.73,33.6,33.67,474129.0,29.3667,29.4453,29.3318,29.3929,474129.0
2020-10-06 10:00:00,33.67,33.86,33.66,33.86,324755.0,29.3929,29.5588,29.3842,29.5588,324755.0
2020-10-06 10:30:00,33.86,33.95,33.73,33.93,192947.0,29.5588,29.6373,29.4453,29.6199,192947.0
2020-10-06 11:00:00,33.93,33.98,33.91,33.97,159803.0,29.6199,29.6635,29.6024,29.6548,159803.0
2020-10-06 11:30:00,33.96,33.99,33.92,33.95,130966.0,29.646,29.6722,29.6111,29.6373,130966.0
2020-10-06 12:00:00,33.95,34.03,33.91,33.93,387606.0,29.6373,29.7072,29.6024,29.6199,387606.0
2020-10-06 12:30:00,33.93,34.08,33.89,34.08,105960.0,29.6199,29.7508,29.5849,29.7508,105960.0
2020-10-06 13:00:00,34.08,34.24,34.05,34.17,164747.0,29.7508,29.8905,29.7246,29.8294,164747.0
2020-10-06 13:30:00,34.18,34.22,34.14,34.16,176449.0,29.8381,29.873,29.8032,29.8206,176449.0
2020-10-06 14:00:00,34.16,34.32,34.13,34.25,165101.0,29.8206,29.9603,29.7945,29.8992,165101.0
2020-10-06 14:30:00,34.26,34.34,33.83,34.02,530012.0,29.9079,29.9778,29.5326,29.6984,530012.0
2020-10-06 15:00:00,34.01,34.02,33.62,33.72,555084.0,29.6897,29.6984,29.3492,29.4365,555084.0
2020-10-06 15:30:00,33.72,33.8,33.57,33.61,746770.0,29.4365,29.5064,29.3056,29.3405,746770.0
2020-10-07 09:30:00,33.93,34.35,33.88,34.34,190804.0,29.6199,29.9865,29.5762,29.9778,190804.0
2020-10-07 10:00:00,34.34,34.8,34.32,34.74,304051.0,29.9778,30.3793,29.9603,30.327,304051.0
2020-10-07 10:30:00,34.75,34.8,34.57,34.66,177307.0,30.3357,30.3793,30.1786,30.2571,177307.0
2020-10-07 11:00:00,34.66,34.68,34.57,34.61,183383.0,30.2571,30.2746,30.1786,30.2135,183383.0
2020-10-07 11:30:00,34.61,34.7,34.59,34.62,137612.0,30.2135,30.292,30.196,30.2222,137612.0
2020-10-07 12:00:00,34.63,34.69,34.56,34.63,117165.0,30.2309,30.2833,30.1698,30.2309,117165.0
2020-10-07 12:30:00,34.63,34.71,34.59,34.63,181849.0,30.2309,30.3008,30.196,30.2309,181849.0
2020-10-07 13:00:00,34.64,34.67,34.6,34.66,126711.0,30.2397,30.2659,30.2048,30.2571,126711.0
2020-10-07 13:30:00,34.67,34.83,34.66,34.72,306451.0,30.2659,30.4055,30.2571,30.3095,306451.0
2020-10-07 14:00:00,34.72,34.86,34.67,34.84,222172.0,30.3095,30.4317,30.2659,30.4143,222172.0
2020-10-07 14:30:00,34.84,34.97,34.83,34.97,221709.0,30.4143,30.5277,30.4055,30.5277,221709.0
2020-10-07 15:00:00,34.96,35.1,34.95,35.05,535297.0,30.519,30.6412,30.5103,30.5976,535297.0
2020-10-07 15:30:00,35.05,35.09,35.0,35.05,706553.0,30.5976,30.6325,30.5539,30.5976,706553.0
2020-10-08 09:30:00,35.2,35.83,35.11,35.69,516670.0,30.7285,31.2785,30.65,31.1563,516670.0
2020-10-08 10:00:00,35.69,35.74,35.46,35.69,207891.0,31.1563,31.1999,30.9555,31.1563,207891.0
2020-10-08 10:30:00,35.68,35.76,35.6,35.71,144050.0,31.1476,31.2174,31.0777,31.1737,144050.0
2020-10-08 11:00:00,35.71,35.77,35.65,35.67,155484.0,31.1737,31.2261,31.1214,31.1388,155484.0
2020-10-08 11:30:00,35.66,35.72,35.5,35.51,296854.0,31.1301,31.1825,30.9904,30.9992,296854.0
2020-10-08 12:00:00,35.51,35.67,35.5,35.61,195807.0,30.9992,31.1388,30.9904,31.0864,195807.0
2020-10-08 12:30:00,35.61,35.61,35.46,35.49,152454.0,31.0864,31.0864,30.9555,30.9817,152454.0
2020-10-08 13:00:00,35.5,35.55,35.46,35.52,72345.0,30.9904,31.0341,30.9555,31.0079,72345.0
2020-10-08 13:30:00,35.52,35.56,35.38,35.41,210040.0,31.0079,31.0428,30.8857,30.9119,210040.0
2020-10-08 14:00:00,35.41,35.47,35.32,35.35,199821.0,30.9119,30.9642,30.8333,30.8595,199821.0
2020-10-08 14:30:00,35.35,35.36,35.21,35.22,195422.0,30.8595,30.8682,30.7373,30.746,195422.0
2020-10-08 15:00:00,35.22,35.25,35.18,35.21,218516.0,30.746,30.7722,30.7111,30.7373,218516.0
2020-10-08 15:30:00,35.2,35.27,35.1,35.23,658966.0,30.7285,30.7896,30.6412,30.7547,658966.0
2020-10-09 09:30:00,35.4,35.55,35.18,35.23,274829.0,30.9031,31.0341,30.7111,30.7547,274829.0
2020-10-09 10:00:00,35.22,35.22,35.08,35.11,136352.0,30.746,30.746,30.6238,30.65,136352.0
2020-10-09 10:30:00,35.11,35.17,35.04,35.08,144289.0,30.65,30.7023,30.5889,30.6238,144289.0
2020-10-09 11:00:00,35.08,35.13,34.97,35.0,101876.0,30.6238,30.6674,30.5277,30.5539,101876.0
2020-10-09 11:30:00,35.0,35.29,34.97,35.26,161551.0,30.5539,30.8071,30.5277,30.7809,161551.0
2020-10-09 12:00:00,35.27,35.32,35.21,35.23,193247.0,30.7896,30.8333,30.7373,30.7547,193247.0
2020-10-09 12:30:00,35.23,35.25,35.12,35.16,90117.0,30.7547,30.7722,30.6587,30.6936,90117.0
2020-10-09 13:00:00,35.16,35.16,35.04,35.05,85993.0,30.6936,30.6936,30.5889,30.5976,85993.0
2020-10-09 13:30:00,35.04,35.06,34.95,34.97,195580.0,30.5889,30.6063,30.5103,30.5277,195580.0
2020-10-09 14:00:00,34.97,34.97,34.82,34.86,95239.0,30.5277,30.5277,30.3968,30.4317,95239.0
2020-10-09 14:30:00,34.86,34.88,34.76,34.84,156584.0,30.4317,30.4492,30.3444,30.4143,156584.0
2020-10-09 15:00:00,34.84,34.96,34.84,34.91,184080.0,30.4143,30.519,30.4143,30.4754,184080.0
2020-10-09 15:30:00,34.91,34.92,34.71,34.77,971778.0,30.4754,30.4841,30.3008,30.3532,971778.0
2020-10-12 09:30:00,34.98,35.02,34.72,34.99,338630.0,30.5365,30.5714,30.3095,30.5452,338630.0
2020-10-12 10:00:00,34.99,35.04,34.9,34.93,186675.0,30.5452,30.5889,30.4666,30.4928,186675.0
2020-10-12 10:30:00,34.93,34.94,34.76,34.77,104989.0,30.4928,30.5016,30.3444,30.3532,104989.0
2020-10-12 11:00:00,34.78,34.95,34.76,34.88,116184.0,30.3619,30.5103,30.3444,30.4492,116184.0
2020-10-12 11:30:00,34.87,34.88,34.73,34.82,118175.0,30.4405,30.4492,30.3182,30.3968,118175.0
2020-10-12 12:00:00,34.82,34.84,34.77,34.83,94889.0,30.3968,30.4143,30.3532,30.4055,94889.0
2020-10-12 12:30:00,34.82,34.85,34.65,34.65,113730.0,30.3968,30.423,30.2484,30.2484,113730.0
2020-10-12 13:00:00,34.66,34.76,34.64,34.76,103749.0,30.2571,30.3444,30.2397,30.3444,103749.0
2020-10-12 13:30:00,34.77,34.77,34.65,34.69,106768.0,30.3532,30.3532,30.2484,30.2833,106768.0
2020-10-12 14:00:00,34.68,34.69,34.6,34.63,256406.0,30.2746,30.2833,30.2048,30.2309,256406.0
2020-10-12 14:30:00,34.64,34.72,34.61,34.72,169550.0,30.2397,30.3095,30.2135,30.3095,169550.0
2020-10-12 15:00:00,34.73,34.75,34.65,34.73,199633.0,30.3182,30.3357,30.2484,30.3182,199633.0
2020-10-12 15:30:00,34.73,34.76,34.62,34.62,853681.0,30.3182,30.3444,30.2222,30.2222,853681.0
2020-10-13 09:30:00,34.63,34.78,34.42,34.49,265591.0,30.2309,30.3619,30.0476,30.1087,265591.0
2020-10-13 10:00:00,34.48,34.54,34.34,34.45,148806.0,30.1,30.1524,29.9778,30.0738,148806.0
2020-10-13 10:30:00,34.45,34.47,34.32,34.38,169172.0,30.0738,30.0913,29.9603,30.0127,169172.0
2020-10-13 11:00:00,34.38,34.42,34.27,34.32,189149.0,30.0127,30.0476,29.9167,29.9603,189149.0
2020-10-13 11:30:00,34.32,34.38,34.28,34.37,103775.0,29.9603,30.0127,29.9254,30.004,103775.0
2020-10-13 12:00:00,34.37,34.49,34.34,34.46,138368.0,30.004,30.1087,29.9778,30.0825,138368.0
2020-10-13 12:30:00,34.45,34.55,34.4,34.52,95268.0,30.0738,30.1611,30.0302,30.1349,95268.0
2020-10-13 13:00:00,34.52,35.39,34.4,34.84,1970173.0,30.1349,30.8944,30.0302,30.4143,1970173.0
2020-10-13 13:30:00,34.83,35.15,34.73,34.83,930715.0,30.4055,30.6849,30.3182,30.4055,930715.0
2020-10-13 14:00:00,34.82,34.86,34.7,34.7,208467.0,30.3968,30.4317,30.292,30.292,208467.0
2020-10-13 14:30:00,34.72,34.82,34.54,34.77,303316.0,30.3095,30.3968,30.1524,30.3532,303316.0
2020-10-13 15:00:00,34.77,35.03,34.76,35.0,354689.0,30.3532,30.5801,30.3444,30.5539,354689.0
2020-10-13 15:30:00,35.01,35.02,34.86,34.86,447543.0,30.5627,30.5714,30.4317,30.4317,447543.0
2020-10-14 09:30:00,34.92,35.05,34.43,34.44,550361.0,30.4841,30.5976,30.0563,30.0651,550361.0
2020-10-14 10:00:00,34.44,34.61,34.35,34.43,315133.0,30.0651,30.2135,29.9865,30.0563,315133.0
2020-10-14 10:30:00,34.44,34.57,34.43,34.48,176551.0,30.0651,30.1786,30.0563,30.1,176551.0
2020-10-14 11:00:00,34.49,34.53,34.44,34.48,119229.0,30.1087,30.1436,30.0651,30.1,119229.0
2020-10-14 11:30:00,34.48,34.51,34.27,34.31,166589.0,30.1,30.1262,29.9167,29.9516,166589.0
2020-10-14 12:00:00,34.3,34.41,34.27,34.38,149466.0,29.9429,30.0389,29.9167,30.0127,149466.0
2020-10-14 12:30:00,34.37,34.58,34.35,34.5,127235.0,30.004,30.1873,29.9865,30.1175,127235.0
2020-10-14 13:00:00,34.51,34.6,34.5,34.56,111910.0,30.1262,30.2048,30.1175,30.1698,111910.0
2020-10-14 13:30:00,34.57,34.59,34.53,34.56,118866.0,30.1786,30.196,30.1436,30.1698,118866.0
2020-10-14 14:00:00,34.56,34.68,34.55,34.62,150294.0,30.1698,30.2746,30.1611,30.2222,150294.0
2020-10-14 14:30:00,34.62,34.63,34.51,34.62,147062.0,30.2222,30.2309,30.1262,30.2222,147062.0
2020-10-14 15:00:00,34.62,34.68,34.6,34.61,280206.0,30.2222,30.2746,30.2048,30.2135,280206.0
2020-10-14 15:30:00,34.61,34.68,34.49,34.51,807460.0,30.2135,30.2746,30.1087,30.1262,807460.0
2020-10-15 09:30:00,34.11,34.36,34.1,34.35,685306.0,29.777,29.9952,29.7683,29.9865,685306.0
2020-10-15 10:00:00,34.36,34.43,34.27,34.29,163934.0,29.9952,30.0563,29.9167,29.9341,163934.0
2020-10-15 10:30:00,34.3,34.38,34.22,34.3,123959.0,29.9429,30.0127,29.873,29.9429,123959.0
2020-10-15 11:00:00,34.3,34.37,34.23,34.32,157337.0,29.9429,30.004,29.8818,29.9603,157337.0
2020-10-15 11:30:00,34.32,34.5,34.29,34.39,242032.0,29.9603,30.1175,29.9341,30.0214,242032.0
2020-10-15 12:00:00,34.38,34.48,34.37,34.45,148939.0,30.0127,30.1,30.004,30.0738,148939.0
2020-10-15 12:30:00,34.46,34.6,34.46,34.54,128238.0,30.0825,30.2048,30.0825,30.1524,128238.0
2020-10-15 13:00:00,34.54,34.56,34.47,34.47,127702.0,30.1524,30.1698,30.0913,30.0913,127702.0
2020-10-15 13:30:00,34.48,34.57,34.46,34.57,122074.0,30.1,30.1786,30.0825,30.1786,122074.0
2020-10-15 14:00:00,34.56,34.81,34.56,34.8,175376.0,30.1698,30.3881,30.1698,30.3793,175376.0
2020-10-15 14:30:00,34.81,34.83,34.74,34.75,187955.0,30.3881,30.4055,30.327,30.3357,187955.0
2020-10-15 15:00:00,34.75,34.88,34.69,34.88,146341.0,30.3357,30.4492,30.2833,30.4492,146341.0
2020-10-15 15:30:00,34.87,34.98,34.76,34.97,658891.0,30.4405,30.5365,30.3444,30.5277,658891.0
2020-10-16 09:30:00,35.06,35.17,34.89,34.96,322297.0,30.6063,30.7023,30.4579,30.519,322297.0
2020-10-16 10:00:00,34.97,35.22,34.94,35.21,109052.0,30.5277,30.746,30.5016,30.7373,109052.0
2020-10-16 10:30:00,35.23,35.26,35.17,35.22,136517.0,30.7547,30.7809,30.7023,30.746,136517.0
2020-10-16 11:00:00,35.22,35.22,35.08,35.12,110082.0,30.746,30.746,30.6238,30.6587,110082.0
2020-10-16 11:30:00,35.12,35.14,35.08,35.11,65834.0,30.6587,30.6762,30.6238,30.65,65834.0
2020-10-16 12:00:00,35.11,35.11,34.98,35.05,172208.0,30.65,30.65,30.5365,30.5976,172208.0
2020-10-16 12:30:00,35.05,35.16,35.02,35.15,117245.0,30.5976,30.6936,30.5714,30.6849,117245.0
2020-10-16 13:00:00,35.15,35.28,35.14,35.27,74333.0,30.6849,30.7984,30.6762,30.7896,74333.0
2020-10-16 13:30:00,35.28,35.31,35.24,35.26,127071.0,30.7984,30.8246,30.7635,30.7809,127071.0
2020-10-16 14:00:00,35.25,35.27,35.18,35.22,404934.0,30.7722,30.7896,30.7111,30.746,404934.0
2020-10-16 14:30:00,35.22,35.34,35.15,35.34,296200.0,30.746,30.8507,30.6849,30.8507,296200.0
2020-10-16 15:00:00,35.34,35.34,35.21,35.3,346536.0,30.8507,30.8507,30.7373,30.8158,346536.0
2020-10-16 15:30:00,35.3,35.38,35.16,35.18,564004.0,30.8158,30.8857,30.6936,30.7111,564004.0
2020-10-19 09:30:00,35.29,35.45,35.2,35.37,160685.0,30.8071,30.9468,30.7285,30.8769,160685.0
2020-10-19 10:00:00,35.36,35.37,35.17,35.34,71993.0,30.8682,30.8769,30.7023,30.8507,71993.0
2020-10-19 10:30:00,35.34,35.38,35.25,35.34,142462.0,30.8507,30.8857,30.7722,30.8507,142462.0
2020-10-19 11:00:00,35.34,35.35,35.07,35.14,131504.0,30.8507,30.8595,30.615,30.6762,131504.0
2020-10-19 11:30:00,35.14,35.19,35.08,35.09,69822.0,30.6762,30.7198,30.6238,30.6325,69822.0
2020-10-19 12:00:00,35.08,35.15,35.02,35.07,110486.0,30.6238,30.6849,30.5714,30.615,110486.0
2020-10-19 12:30:00,35.07,35.11,35.03,35.05,45978.0,30.615,30.65,30.5801,30.5976,45978.0
2020-10-19 13:00:00,35.04,35.06,35.01,35.05,67134.0,30.5889,30.6063,30.5627,30.5976,67134.0
2020-10-19 13:30:00,35.05,35.06,34.98,35.03,72826.0,30.5976,30.6063,30.5365,30.5801,72826.0
2020-10-19 14:00:00,35.04,35.04,34.94,35.0,77049.0,30.5889,30.5889,30.5016,30.5539,77049.0
2020-10-19 14:30:00,35.0,35.0,34.63,34.67,117382.0,30.5539,30.5539,30.2309,30.2659,117382.0
2020-10-19 15:00:00,34.66,34.7,34.59,34.63,157758.0,30.2571,30.292,30.196,30.2309,157758.0
2020-10-19 15:30:00,34.63,34.69,34.47,34.59,486852.0,30.2309,30.2833,30.0913,30.196,486852.0
2020-10-20 09:30:00,34.9,35.04,34.72,35.03,167392.0,30.4666,30.5889,30.3095,30.5801,167392.0
2020-10-20 10:00:00,35.03,35.07,34.9,35.01,104114.0,30.5801,30.615,30.4666,30.5627,104114.0
2020-10-20 10:30:00,35.02,35.11,34.96,34.96,113224.0,30.5714,30.65,30.519,30.519,113224.0
2020-10-20 11:00:00,34.94,35.04,34.88,34.95,176752.0,30.5016,30.5889,30.4492,30.5103,176752.0
2020-10-20 11:30:00,34.95,35.0,34.95,34.98,176562.0,30.5103,30.5539,30.5103,30.5365,176562.0
2020-10-20 12:00:00,34.98,35.01,34.92,34.93,84493.0,30.5365,30.5627,30.4841,30.4928,84493.0
2020-10-20 12:30:00,34.92,35.17,34.9,35.17,131486.0,30.4841,30.7023,30.4666,30.7023,131486.0
2020-10-20 13:00:00,35.17,35.34,35.16,35.3,100484.0,30.7023,30.8507,30.6936,30.8158,100484.0
2020-10-20 13:30:00,35.32,35.33,35.11,35.16,87095.0,30.8333,30.842,30.65,30.6936,87095.0
2020-10-20 14:00:00,35.16,35.19,35.09,35.09,108327.0,30.6936,30.7198,30.6325,30.6325,108327.0
2020-10-20 14:30:00,35.1,35.19,35.05,35.05,181908.0,30.6412,30.7198,30.5976,30.5976,181908.0
2020-10-20 15:00:00,35.06,35.12,34.86,35.05,231078.0,30.6063,30.6587,30.4317,30.5976,231078.0
2020-10-20 15:30:00,35.04,35.08,34.83,34.84,479646.0,30.5889,30.6238,30.4055,30.4143,479646.0
2020-10-21 09:30:00,34.87,35.36,34.87,35.33,202639.0,30.4405,30.8682,30.4405,30.842,202639.0
2020-10-21 10:00:00,35.34,35.4,35.22,35.38,254606.0,30.8507,30.9031,30.746,30.8857,254606.0
2020-10-21 10:30:00,35.37,35.46,35.12,35.14,502549.0,30.8769,30.9555,30.6587,30.6762,502549.0
2020-10-21 11:00:00,35.13,35.14,34.81,34.9,211321.0,30.6674,30.6762,30.3881,30.4666,211321.0
2020-10-21 11:30:00,34.91,35.04,34.88,34.91,147194.0,30.4754,30.5889,30.4492,30.4754,147194.0
2020-10-21 12:00:00,34.91,35.13,34.87,35.05,134388.0,30.4754,30.6674,30.4405,30.5976,134388.0
2020-10-21 12:30:00,35.05,35.06,34.77,34.79,151436.0,30.5976,30.6063,30.3532,30.3706,151436.0
2020-10-21 13:00:00,34.79,34.88,34.74,34.87,206982.0,30.3706,30.4492,30.327,30.4405,206982.0
2020-10-21 13:30:00,34.87,35.03,34.84,34.96,227810.0,30.4405,30.5801,30.4143,30.519,227810.0
2020-10-21 14:00:00,34.96,35.06,34.92,35.03,102535.0,30.519,30.6063,30.4841,30.5801,102535.0
2020-10-21 14:30:00,35.03,35.08,34.99,35.08,67036.0,30.5801,30.6238,30.5452,30.6238,67036.0
2020-10-21 15:00:00,35.08,35.19,34.98,35.19,298129.0,30.6238,30.7198,30.5365,30.7198,298129.0
2020-10-21 15:30:00,35.18,35.19,34.89,35.0,481342.0,30.7111,30.7198,30.4579,30.5539,481342.0
2020-10-22 09:30:00,35.0,35.22,34.95,35.22,187646.0,30.5539,30.746,30.5103,30.746,187646.0
2020-10-22 10:00:00,35.21,35.36,35.16,35.21,106779.0,30.7373,30.8682,30.6936,30.7373,106779.0
2020-10-22 10:30:00,35.21,35.24,35.03,35.15,178549.0,30.7373,30.7635,30.5801,30.6849,178549.0
2020-10-22 11:00:00,35.15,35.46,35.15,35.4,128302.0,30.6849,30.9555,30.6849,30.9031,128302.0
2020-10-22 11:30:00,35.4,35.4,35.22,35.23,99604.0,30.9031,30.9031,30.746,30.7547,99604.0
2020-10-22 12:00:00,35.23,35.35,35.22,35.29,81481.0,30.7547,30.8595,30.746,30.8071,81481.0
2020-10-22 12:30:00,35.29,35.35,35.24,35.34,73248.0,30.8071,30.8595,30.7635,30.8507,73248.0
2020-10-22 13:00:00,35.34,35.54,35.33,35.44,99300.0,30.8507,31.0253,30.842,30.938,99300.0
2020-10-22 13:30:00,35.44,35.49,35.37,35.49,124878.0,30.938,30.9817,30.8769,30.9817,124878.0
2020-10-22 14:00:00,35.5,35.6,35.48,35.58,97540.0,30.9904,31.0777,30.973,31.0603,97540.0
2020-10-22 14:30:00,35.58,35.58,35.48,35.5,100262.0,31.0603,31.0603,30.973,30.9904,100262.0
2020-10-22 15:00:00,35.5,35.54,35.45,35.53,98684.0,30.9904,31.0253,30.9468,31.0166,98684.0
2020-10-22 15:30:00,35.54,35.59,35.41,35.47,386220.0,31.0253,31.069,30.9119,30.9642,386220.0
2020-10-23 09:30:00,35.61,35.65,35.31,35.41,217641.0,31.0864,31.1214,30.8246,30.9119,217641.0
2020-10-23 10:00:00,35.41,35.5,35.28,35.31,317959.0,30.9119,30.9904,30.7984,30.8246,317959.0
2020-10-23 10:30:00,35.3,35.51,35.3,35.46,153613.0,30.8158,30.9992,30.8158,30.9555,153613.0
2020-10-23 11:00:00,35.45,35.58,35.41,35.52,192037.0,30.9468,31.0603,30.9119,31.0079,192037.0
2020-10-23 11:30:00,35.52,35.59,35.43,35.44,176781.0,31.0079,31.069,30.9293,30.938,176781.0
2020-10-23 12:00:00,35.44,35.52,35.33,35.44,133507.0,30.938,31.0079,30.842,30.938,133507.0
2020-10-23 12:30:00,35.43,35.49,35.36,35.37,75223.0,30.9293,30.9817,30.8682,30.8769,75223.0
2020-10-23 13:00:00,35.38,35.53,35.36,35.52,67653.0,30.8857,31.0166,30.8682,31.0079,67653.0
2020-10-23 13:30:00,35.52,35.53,35.46,35.49,79326.0,31.0079,31.0166,30.9555,30.9817,79326.0
2020-10-23 14:00:00,35.5,35.56,35.45,35.56,92799.0,30.9904,31.0428,30.9468,31.0428,92799.0
2020-10-23 14:30:00,35.57,35.6,35.53,35.54,78184.0,31.0515,31.0777,31.0166,31.0253,78184.0
2020-10-23 15:00:00,35.54,35.63,35.54,35.58,94035.0,31.0253,31.1039,31.0253,31.0603,94035.0
2020-10-23 15:30:00,35.59,35.64,35.53,35.57,328937.0,31.069,31.1126,31.0166,31.0515,328937.0
2020-10-26 09:30:00,35.1,35.1,34.68,34.9,347895.0,30.6412,30.6412,30.2746,30.4666,347895.0
2020-10-26 10:00:00,34.9,34.9,34.73,34.73,129019.0,30.4666,30.4666,30.3182,30.3182,129019.0
2020-10-26 10:30:00,34.73,34.8,34.57,34.65,199005.0,30.3182,30.3793,30.1786,30.2484,199005.0
2020-10-26 11:00:00,34.66,34.66,34.4,34.58,222751.0,30.2571,30.2571,30.0302,30.1873,222751.0
2020-10-26 11:30:00,34.59,34.67,34.54,34.62,159191.0,30.196,30.2659,30.1524,30.2222,159191.0
2020-10-26 12:00:00,34.61,34.67,34.5,34.62,144177.0,30.2135,30.2659,30.1175,30.2222,144177.0
2020-10-26 12:30:00,34.61,34.63,34.5,34.63,146490.0,30.2135,30.2309,30.1175,30.2309,146490.0
2020-10-26 13:00:00,34.63,34.69,34.55,34.61,283967.0,30.2309,30.2833,30.1611,30.2135,283967.0
2020-10-26 13:30:00,34.61,34.78,34.47,34.76,241492.0,30.2135,30.3619,30.0913,30.3444,241492.0
2020-10-26 14:00:00,34.76,34.96,34.74,34.95,166669.0,30.3444,30.519,30.327,30.5103,166669.0
2020-10-26 14:30:00,34.95,34.96,34.5,34.58,358035.0,30.5103,30.519,30.1175,30.1873,358035.0
2020-10-26 15:00:00,34.59,34.64,34.43,34.49,424283.0,30.196,30.2397,30.0563,30.1087,424283.0
2020-10-26 15:30:00,34.5,34.5,34.18,34.25,1540598.0,30.1175,30.1175,29.8381,29.8992,1540598.0
2020-10-27 09:30:00,34.31,34.45,33.72,33.98,1050820.0,29.9516,30.0738,29.4365,29.6635,1050820.0
2020-10-27 10:00:00,33.98,34.12,33.62,33.64,638698.0,29.6635,29.7857,29.3492,29.3667,638698.0
2020-10-27 10:30:00,33.64,33.78,33.46,33.7,724532.0,29.3667,29.4889,29.2096,29.4191,724532.0
2020-10-27 11:00:00,33.7,33.71,33.46,33.49,207501.0,29.4191,29.4278,29.2096,29.2358,207501.0
2020-10-27 11:30:00,33.49,33.5,33.25,33.49,512257.0,29.2358,29.2445,29.0262,29.2358,512257.0
2020-10-27 12:00:00,33.49,33.58,33.4,33.43,241232.0,29.2358,29.3143,29.1572,29.1834,241232.0
2020-10-27 12:30:00,33.43,33.46,33.07,33.2,351228.0,29.1834,29.2096,28.8691,28.9826,351228.0
2020-10-27 13:00:00,33.19,33.36,32.97,33.28,866611.0,28.9739,29.1223,28.7818,29.0524,866611.0
2020-10-27 13:30:00,33.27,33.37,33.14,33.16,604300.0,29.0437,29.131,28.9302,28.9477,604300.0
2020-10-27 14:00:00,33.16,33.29,33.14,33.27,206841.0,28.9477,29.0612,28.9302,29.0437,206841.0
2020-10-27 14:30:00,33.28,33.28,32.96,32.97,244001.0,29.0524,29.0524,28.7731,28.7818,244001.0
2020-10-27 15:00:00,32.97,32.99,32.62,32.86,622242.0,28.7818,28.7993,28.4763,28.6858,622242.0
2020-10-27 15:30:00,32.85,32.97,32.68,32.84,1055264.0,28.6771,28.7818,28.5286,28.6683,1055264.0
2020-10-28 09:30:00,32.11,32.55,31.87,32.21,717598.0,28.0311,28.4152,27.8215,28.1184,717598.0
2020-10-28 10:00:00,32.21,32.34,31.87,31.95,531819.0,28.1184,28.2318,27.8215,27.8914,531819.0
2020-10-28 10:30:00,31.94,32.0,31.8,31.86,299942.0,27.8827,27.935,27.7604,27.8128,299942.0
2020-10-28 11:00:00,31.85,32.01,31.75,32.0,224410.0,27.8041,27.9438,27.7168,27.935,224410.0
2020-10-28 11:30:00,31.99,32.15,31.74,32.05,211539.0,27.9263,28.066,27.7081,27.9787,211539.0
2020-10-28 12:00:00,32.05,32.13,31.91,31.97,102211.0,27.9787,28.0485,27.8565,27.9088,102211.0
2020-10-28 12:30:00,31.96,32.05,31.86,31.96,73929.0,27.9001,27.9787,27.8128,27.9001,73929.0
2020-10-28 13:00:00,31.96,31.96,31.73,31.81,120017.0,27.9001,27.9001,27.6993,27.7692,120017.0
2020-10-28 13:30:00,31.81,31.89,31.76,31.82,220644.0,27.7692,27.839,27.7255,27.7779,220644.0
2020-10-28 14:00:00,31.81,31.93,31.68,31.9,165612.0,27.7692,27.8739,27.6557,27.8477,165612.0
2020-10-28 14:30:00,31.9,31.91,31.69,31.79,156905.0,27.8477,27.8565,27.6644,27.7517,156905.0
2020-10-28 15:00:00,31.8,31.88,31.67,31.86,314898.0,27.7604,27.8303,27.6469,27.8128,314898.0
2020-10-28 15:30:00,31.86,31.92,31.62,31.74,1174585.0,27.8128,27.8652,27.6033,27.7081,1174585.0
2020-10-29 09:30:00,31.68,31.84,31.45,31.78,397284.0,27.6557,27.7954,27.4549,27.743,397284.0
2020-10-29 10:00:00,31.79,31.9,31.69,31.83,190679.0,27.7517,27.8477,27.6644,27.7866,190679.0
2020-10-29 10:30:00,31.83,31.99,31.79,31.88,259844.0,27.7866,27.9263,27.7517,27.8303,259844.0
2020-10-29 11:00:00,31.88,31.89,31.71,31.79,278680.0,27.8303,27.839,27.6819,27.7517,278680.0
2020-10-29 11:30:00,31.8,31.82,31.53,31.73,212897.0,27.7604,27.7779,27.5247,27.6993,212897.0
2020-10-29 12:00:00,31.74,31.87,31.72,31.84,81972.0,27.7081,27.8215,27.6906,27.7954,81972.0
2020-10-29 12:30:00,31.84,31.93,31.81,31.9,83665.0,27.7954,27.8739,27.7692,27.8477,83665.0
2020-10-29 13:00:00,31.9,31.92,31.73,31.77,152913.0,27.8477,27.8652,27.6993,27.7342,152913.0
2020-10-29 13:30:00,31.77,32.07,31.76,32.04,119704.0,27.7342,27.9961,27.7255,27.9699,119704.0
2020-10-29 14:00:00,32.05,32.43,32.05,32.41,300709.0,27.9787,28.3104,27.9787,28.2929,300709.0
2020-10-29 14:30:00,32.42,32.43,32.22,32.33,194319.0,28.3017,28.3104,28.1271,28.2231,194319.0
2020-10-29 15:00:00,32.33,32.4,32.17,32.29,256726.0,28.2231,28.2842,28.0834,28.1882,256726.0
2020-10-29 15:30:00,32.29,32.3,32.08,32.09,772934.0,28.1882,28.1969,28.0049,28.0136,772934.0
2020-10-30 09:30:00,31.91,32.12,31.75,31.8,228272.0,27.8565,28.0398,27.7168,27.7604,228272.0
2020-10-30 10:00:00,31.79,31.99,31.55,31.61,232557.0,27.7517,27.9263,27.5422,27.5946,232557.0
2020-10-30 10:30:00,31.59,31.6,31.28,31.29,205298.0,27.5771,27.5858,27.3065,27.3152,205298.0
2020-10-30 11:00:00,31.29,31.58,31.28,31.47,299442.0,27.3152,27.5684,27.3065,27.4724,299442.0
2020-10-30 11:30:00,31.46,31.6,31.42,31.58,148502.0,27.4636,27.5858,27.4287,27.5684,148502.0
2020-10-30 12:00:00,31.57,31.78,31.55,31.76,224427.0,27.5597,27.743,27.5422,27.7255,224427.0
2020-10-30 12:30:00,31.75,31.76,31.54,31.54,145651.0,27.7168,27.7255,27.5335,27.5335,145651.0
2020-10-30 13:00:00,31.54,31.7,31.47,31.65,123665.0,27.5335,27.6731,27.4724,27.6295,123665.0
2020-10-30 13:30:00,31.64,31.71,31.47,31.67,147624.0,27.6208,27.6819,27.4724,27.6469,147624.0
2020-10-30 14:00:00,31.67,31.81,31.55,31.57,161951.0,27.6469,27.7692,27.5422,27.5597,161951.0
2020-10-30 14:30:00,31.56,31.69,31.47,31.63,167028.0,27.5509,27.6644,27.4724,27.612,167028.0
2020-10-30 15:00:00,31.63,31.68,31.57,31.58,210781.0,27.612,27.6557,27.5597,27.5684,210781.0
2020-10-30 15:30:00,31.58,32.0,31.45,31.95,827994.0,27.5684,27.935,27.4549,27.8914,827994.0
2020-11-02 09:30:00,32.32,32.53,32.2,32.51,172430.0,28.2144,28.3977,28.1096,28.3802,172430.0
2020-11-02 10:00:00,32.52,32.79,32.48,32.68,208914.0,28.389,28.6247,28.3541,28.5286,208914.0
2020-11-02 10:30:00,32.67,32.67,32.45,32.49,102476.0,28.5199,28.5199,28.3279,28.3628,102476.0
2020-11-02 11:00:00,32.49,32.59,32.39,32.53,123319.0,28.3628,28.4501,28.2755,28.3977,123319.0
2020-11-02 11:30:00,32.53,32.59,32.38,32.56,93007.0,28.3977,28.4501,28.2668,28.4239,93007.0
2020-11-02 12:00:00,32.56,32.56,32.44,32.48,107383.0,28.4239,28.4239,28.3191,28.3541,107383.0
2020-11-02 12:30:00,32.49,32.5,32.29,32.35,98986.0,28.3628,28.3715,28.1882,28.2406,98986.0
2020-11-02 13:00:00,32.36,32.37,32.1,32.15,137500.0,28.2493,28.258,28.0223,28.066,137500.0
2020-11-02 13:30:00,32.15,32.19,32.01,32.06,179776.0,28.066,28.1009,27.9438,27.9874,179776.0
2020-11-02 14:00:00,32.07,32.26,32.04,32.26,281170.0,27.9961,28.162,27.9699,28.162,281170.0
2020-11-02 14:30:00,32.26,32.39,32.25,32.32,147258.0,28.162,28.2755,28.1533,28.2144,147258.0
2020-11-02 15:00:00,32.31,32.49,32.31,32.45,184683.0,28.2056,28.3628,28.2056,28.3279,184683.0
2020-11-02 15:30:00,32.46,32.52,32.25,32.47,614292.0,28.3366,28.389,28.1533,28.3453,614292.0
2020-11-03 09:30:00,32.99,33.48,32.99,33.41,262455.0,28.7993,29.227,28.7993,29.1659,262455.0
2020-11-03 10:00:00,33.41,33.6,33.35,33.57,276484.0,29.1659,29.3318,29.1135,29.3056,276484.0
2020-11-03 10:30:00,33.56,33.65,33.47,33.63,150885.0,29.2969,29.3754,29.2183,29.358,150885.0
2020-11-03 11:00:00,33.64,33.8,33.62,33.65,134427.0,29.3667,29.5064,29.3492,29.3754,134427.0
2020-11-03 11:30:00,33.65,33.72,33.59,33.63,81044.0,29.3754,29.4365,29.3231,29.358,81044.0
2020-11-03 12:00:00,33.63,33.71,33.62,33.67,86776.0,29.358,29.4278,29.3492,29.3929,86776.0
2020-11-03 12:30:00,33.67,33.71,33.55,33.59,92621.0,29.3929,29.4278,29.2881,29.3231,92621.0
2020-11-03 13:00:00,33.6,33.75,33.6,33.74,116167.0,29.3318,29.4627,29.3318,29.454,116167.0
2020-11-03 13:30:00,33.75,33.78,33.56,33.59,158972.0,29.4627,29.4889,29.2969,29.3231,158972.0
2020-11-03 14:00:00,33.58,33.79,33.56,33.67,198331.0,29.3143,29.4976,29.2969,29.3929,198331.0
2020-11-03 14:30:00,33.67,33.8,33.67,33.8,119913.0,29.3929,29.5064,29.3929,29.5064,119913.0
2020-11-03 15:00:00,33.8,33.81,33.63,33.72,184838.0,29.5064,29.5151,29.358,29.4365,184838.0
2020-11-03 15:30:00,33.73,33.9,33.65,33.66,461037.0,29.4453,29.5937,29.3754,29.3842,461037.0
2020-11-04 09:30:00,33.48,33.51,32.91,33.4,419461.0,29.227,29.2532,28.7294,29.1572,419461.0
2020-11-04 10:00:00,33.38,33.68,33.32,33.54,226476.0,29.1397,29.4016,29.0873,29.2794,226476.0
2020-11-04 10:30:00,33.54,33.81,33.5,33.74,277935.0,29.2794,29.5151,29.2445,29.454,277935.0
2020-11-04 11:00:00,33.73,33.9,33.67,33.86,175735.0,29.4453,29.5937,29.3929,29.5588,175735.0
2020-11-04 11:30:00,33.85,33.99,33.85,33.93,247447.0,29.55,29.6722,29.55,29.6199,247447.0
2020-11-04 12:00:00,33.93,34.31,33.91,34.27,326401.0,29.6199,29.9516,29.6024,29.9167,326401.0
2020-11-04 12:30:00,34.28,34.33,34.16,34.2,171871.0,29.9254,29.969,29.8206,29.8556,171871.0
2020-11-04 13:00:00,34.21,34.24,33.93,33.94,203817.0,29.8643,29.8905,29.6199,29.6286,203817.0
2020-11-04 13:30:00,33.95,34.04,33.85,33.88,135453.0,29.6373,29.7159,29.55,29.5762,135453.0
2020-11-04 14:00:00,33.89,33.98,33.82,33.91,143586.0,29.5849,29.6635,29.5238,29.6024,143586.0
2020-11-04 14:30:00,33.91,33.95,33.76,33.86,219198.0,29.6024,29.6373,29.4715,29.5588,219198.0
2020-11-04 15:00:00,33.86,33.9,33.62,33.63,161619.0,29.5588,29.5937,29.3492,29.358,161619.0
2020-11-04 15:30:00,33.63,33.76,33.54,33.56,380703.0,29.358,29.4715,29.2794,29.2969,380703.0
2020-11-05 09:30:00,34.22,34.52,34.14,34.31,316307.0,29.873,30.1349,29.8032,29.9516,316307.0
2020-11-05 10:00:00,34.28,34.75,34.28,34.58,251024.0,29.9254,30.3357,29.9254,30.1873,251024.0
2020-11-05 10:30:00,34.57,34.82,34.54,34.8,184218.0,30.1786,30.3968,30.1524,30.3793,184218.0
2020-11-05 11:00:00,34.79,34.84,34.72,34.72,131521.0,30.3706,30.4143,30.3095,30.3095,131521.0
2020-11-05 11:30:00,34.72,34.73,34.6,34.65,201767.0,30.3095,30.3182,30.2048,30.2484,201767.0
2020-11-05 12:00:00,34.65,34.73,34.53,34.55,151845.0,30.2484,30.3182,30.1436,30.1611,151845.0
2020-11-05 12:30:00,34.55,34.66,34.54,34.62,94704.0,30.1611,30.2571,30.1524,30.2222,94704.0
2020-11-05 13:00:00,34.63,34.77,34.62,34.66,99433.0,30.2309,30.3532,30.2222,30.2571,99433.0
2020-11-05 13:30:00,34.67,34.73,34.65,34.7,105266.0,30.2659,30.3182,30.2484,30.292,105266.0
2020-11-05 14:00:00,34.69,34.79,34.69,34.77,114765.0,30.2833,30.3706,30.2833,30.3532,114765.0
2020-11-05 14:30:00,34.77,34.8,34.67,34.75,172082.0,30.3532,30.3793,30.2659,30.3357,172082.0
2020-11-05 15:00:00,34.75,34.75,34.59,34.7,185548.0,30.3357,30.3357,30.196,30.292,185548.0
2020-11-05 15:30:00,34.7,34.72,34.46,34.47,819941.0,30.292,30.3095,30.0825,30.0913,819941.0
2020-11-06 09:30:00,34.47,34.65,34.39,34.49,203417.0,30.0913,30.2484,30.0214,30.1087,203417.0
2020-11-06 10:00:00,34.47,34.67,34.47,34.6,163037.0,30.0913,30.2659,30.0913,30.2048,163037.0
2020-11-06 10:30:00,34.59,34.73,34.49,34.52,205365.0,30.196,30.3182,30.1087,30.1349,205365.0
2020-11-06 11:00:00,34.53,34.75,34.5,34.66,220109.0,30.1436,30.3357,30.1175,30.2571,220109.0
2020-11-06 11:30:00,34.66,34.77,34.6,34.63,209193.0,30.2571,30.3532,30.2048,30.2309,209193.0
2020-11-06 12:00:00,34.62,34.67,34.47,34.51,88576.0,30.2222,30.2659,30.0913,30.1262,88576.0
2020-11-06 12:30:00,34.51,34.53,34.44,34.46,55053.0,30.1262,30.1436,30.0651,30.0825,55053.0
2020-11-06 13:00:00,34.45,34.56,34.45,34.54,39768.0,30.0738,30.1698,30.0738,30.1524,39768.0
2020-11-06 13:30:00,34.52,34.56,34.49,34.55,45775.0,30.1349,30.1698,30.1087,30.1611,45775.0
2020-11-06 14:00:00,34.55,34.6,34.51,34.59,110453.0,30.1611,30.2048,30.1262,30.196,110453.0
2020-11-06 14:30:00,34.59,34.6,34.45,34.48,111287.0,30.196,30.2048,30.0738,30.1,111287.0
2020-11-06 15:00:00,34.48,34.56,34.4,34.55,96580.0,30.1,30.1698,30.0302,30.1611,96580.0
2020-11-06 15:30:00,34.54,34.84,34.53,34.71,471577.0,30.1524,30.4143,30.1436,30.3008,471577.0
2020-11-09 09:30:00,36.29,37.08,36.08,36.62,1004768.0,31.6801,32.3697,31.4967,31.9681,1004768.0
2020-11-09 10:00:00,36.63,36.88,36.55,36.59,616605.0,31.9769,32.1951,31.907,31.942,616605.0
2020-11-09 10:30:00,36.59,36.69,36.32,36.4,471467.0,31.942,32.0293,31.7063,31.7761,471467.0
2020-11-09 11:00:00,36.4,36.42,36.15,36.39,413244.0,31.7761,31.7936,31.5579,31.7674,413244.0
2020-11-09 11:30:00,36.39,36.4,36.17,36.23,249534.0,31.7674,31.7761,31.5753,31.6277,249534.0
2020-11-09 12:00:00,36.23,36.4,36.12,36.37,248784.0,31.6277,31.7761,31.5317,31.7499,248784.0
2020-11-09 12:30:00,36.36,36.38,36.24,36.37,250148.0,31.7412,31.7586,31.6364,31.7499,250148.0
2020-11-09 13:00:00,36.37,36.52,36.33,36.36,275214.0,31.7499,31.8809,31.715,31.7412,275214.0
2020-11-09 13:30:00,36.37,36.42,36.24,36.28,176924.0,31.7499,31.7936,31.6364,31.6713,176924.0
2020-11-09 14:00:00,36.27,36.35,36.2,36.22,250562.0,31.6626,31.7324,31.6015,31.619,250562.0
2020-11-09 14:30:00,36.22,36.28,36.15,36.24,267537.0,31.619,31.6713,31.5579,31.6364,267537.0
2020-11-09 15:00:00,36.25,36.34,36.09,36.12,306555.0,31.6452,31.7237,31.5055,31.5317,306555.0
2020-11-09 15:30:00,36.12,36.24,35.63,35.68,1064299.0,31.5317,31.6364,31.1039,31.1476,1064299.0
2020-11-10 09:30:00,35.91,36.03,35.64,36.02,371244.0,31.3483,31.4531,31.1126,31.4444,371244.0
2020-11-10 10:00:00,36.02,36.19,35.97,36.04,234262.0,31.4444,31.5928,31.4007,31.4618,234262.0
2020-11-10 10:30:00,36.05,36.06,35.69,35.82,181310.0,31.4706,31.4793,31.1563,31.2698,181310.0
2020-11-10 11:00:00,35.82,36.11,35.81,36.1,178456.0,31.2698,31.5229,31.261,31.5142,178456.0
2020-11-10 11:30:00,36.1,36.18,36.03,36.08,136428.0,31.5142,31.584,31.4531,31.4967,136428.0
2020-11-10 12:00:00,36.08,36.21,36.07,36.1,128369.0,31.4967,31.6102,31.488,31.5142,128369.0
2020-11-10 12:30:00,36.11,36.15,36.0,36.1,145194.0,31.5229,31.5579,31.4269,31.5142,145194.0
2020-11-10 13:00:00,36.11,36.19,35.9,35.92,136654.0,31.5229,31.5928,31.3396,31.3571,136654.0
2020-11-10 13:30:00,35.92,35.96,35.85,35.94,144939.0,31.3571,31.392,31.296,31.3745,144939.0
2020-11-10 14:00:00,35.94,36.02,35.82,35.86,139861.0,31.3745,31.4444,31.2698,31.3047,139861.0
2020-11-10 14:30:00,35.86,36.02,35.84,35.96,160465.0,31.3047,31.4444,31.2872,31.392,160465.0
2020-11-10 15:00:00,35.95,36.04,35.88,36.04,214574.0,31.3833,31.4618,31.3222,31.4618,214574.0
2020-11-10 15:30:00,36.04,36.08,35.89,36.01,773395.0,31.4618,31.4967,31.3309,31.4356,773395.0
2020-11-11 09:30:00,36.3,36.32,35.83,35.85,229998.0,31.6888,31.7063,31.2785,31.296,229998.0
2020-11-11 10:00:00,35.86,35.92,35.77,35.91,112257.0,31.3047,31.3571,31.2261,31.3483,112257.0
2020-11-11 10:30:00,35.93,35.99,35.75,35.78,122970.0,31.3658,31.4182,31.2087,31.2349,122970.0
2020-11-11 11:00:00,35.78,35.97,35.77,35.97,92459.0,31.2349,31.4007,31.2261,31.4007,92459.0
2020-11-11 11:30:00,35.98,36.06,35.96,35.99,95955.0,31.4094,31.4793,31.392,31.4182,95955.0
2020-11-11 12:00:00,35.99,36.01,35.9,35.94,89546.0,31.4182,31.4356,31.3396,31.3745,89546.0
2020-11-11 12:30:00,35.94,35.96,35.9,35.95,61841.0,31.3745,31.392,31.3396,31.3833,61841.0
2020-11-11 13:00:00,35.95,36.02,35.89,35.97,119367.0,31.3833,31.4444,31.3309,31.4007,119367.0
2020-11-11 13:30:00,35.97,36.07,35.95,36.01,91728.0,31.4007,31.488,31.3833,31.4356,91728.0
2020-11-11 14:00:00,36.02,36.17,36.01,36.04,104726.0,31.4444,31.5753,31.4356,31.4618,104726.0
2020-11-11 14:30:00,36.04,36.07,35.87,35.92,197645.0,31.4618,31.488,31.3134,31.3571,197645.0
2020-11-11 15:00:00,35.91,36.0,35.86,35.87,119064.0,31.3483,31.4269,31.3047,31.3134,119064.0
2020-11-11 15:30:00,35.87,36.0,35.85,35.99,305049.0,31.3134,31.4269,31.296,31.4182,305049.0
2020-11-12 09:30:00,35.63,35.7,34.89,34.96,323624.0,31.2999,31.3614,30.6499,30.7113,323624.0
2020-11-12 10:00:00,34.97,35.09,34.88,34.94,316528.0,30.7201,30.8255,30.6411,30.6938,316528.0
2020-11-12 10:30:00,34.94,35.09,34.94,35.07,127670.0,30.6938,30.8255,30.6938,30.808,127670.0
2020-11-12 11:00:00,35.07,35.19,35.04,35.14,153986.0,30.808,30.9134,30.7816,30.8695,153986.0
2020-11-12 11:30:00,35.14,35.15,34.97,35.13,131529.0,30.8695,30.8783,30.7201,30.8607,131529.0
2020-11-12 12:00:00,35.14,35.2,35.03,35.04,97428.0,30.8695,30.9222,30.7728,30.7816,97428.0
2020-11-12 12:30:00,35.04,35.04,34.76,34.82,127558.0,30.7816,30.7816,30.5357,30.5884,127558.0
2020-11-12 13:00:00,34.82,34.86,34.64,34.69,114194.0,30.5884,30.6235,30.4302,30.4742,114194.0
2020-11-12 13:30:00,34.69,34.83,34.67,34.83,69634.0,30.4742,30.5971,30.4566,30.5971,69634.0
2020-11-12 14:00:00,34.82,34.88,34.73,34.77,80398.0,30.5884,30.6411,30.5093,30.5444,80398.0
2020-11-12 14:30:00,34.77,34.85,34.68,34.7,137606.0,30.5444,30.6147,30.4654,30.4829,137606.0
2020-11-12 15:00:00,34.7,34.72,34.61,34.64,169975.0,30.4829,30.5005,30.4039,30.4302,169975.0
2020-11-12 15:30:00,34.63,34.94,34.57,34.92,482017.0,30.4215,30.6938,30.3687,30.6762,482017.0
2020-11-13 09:30:00,35.3,35.76,35.24,35.73,215029.0,31.01,31.4141,30.9573,31.3878,215029.0
2020-11-13 10:00:00,35.73,35.86,35.7,35.8,120621.0,31.3878,31.502,31.3614,31.4493,120621.0
2020-11-13 10:30:00,35.81,35.82,35.52,35.56,157422.0,31.458,31.4668,31.2033,31.2384,157422.0
2020-11-13 11:00:00,35.57,35.66,35.52,35.57,183324.0,31.2472,31.3263,31.2033,31.2472,183324.0
2020-11-13 11:30:00,35.56,35.6,35.52,35.58,63566.0,31.2384,31.2736,31.2033,31.256,63566.0
2020-11-13 12:00:00,35.58,35.68,35.57,35.59,35973.0,31.256,31.3438,31.2472,31.2648,35973.0
2020-11-13 12:30:00,35.6,35.7,35.53,35.7,75551.0,31.2736,31.3614,31.2121,31.3614,75551.0
2020-11-13 13:00:00,35.7,35.76,35.64,35.72,73908.0,31.3614,31.4141,31.3087,31.379,73908.0
2020-11-13 13:30:00,35.71,35.78,35.67,35.77,70884.0,31.3702,31.4317,31.3351,31.4229,70884.0
2020-11-13 14:00:00,35.77,35.9,35.77,35.85,104865.0,31.4229,31.5371,31.4229,31.4932,104865.0
2020-11-13 14:30:00,35.85,35.93,35.83,35.91,93700.0,31.4932,31.5635,31.4756,31.5459,93700.0
2020-11-13 15:00:00,35.9,35.92,35.81,35.86,103432.0,31.5371,31.5547,31.458,31.502,103432.0
2020-11-13 15:30:00,35.86,36.01,35.83,35.83,485112.0,31.502,31.6337,31.4756,31.4756,485112.0
2020-11-16 09:30:00,36.51,36.55,36.06,36.27,501668.0,32.073,32.1081,31.6777,31.8621,501668.0
2020-11-16 10:00:00,36.28,36.71,36.26,36.7,186922.0,31.8709,32.2487,31.8534,32.2399,186922.0
2020-11-16 10:30:00,36.71,36.94,36.65,36.83,213927.0,32.2487,32.4507,32.196,32.3541,213927.0
2020-11-16 11:00:00,36.83,37.0,36.8,36.91,207759.0,32.3541,32.5034,32.3277,32.4244,207759.0
2020-11-16 11:30:00,36.91,37.13,36.88,37.05,302351.0,32.4244,32.6176,32.398,32.5474,302351.0
2020-11-16 12:00:00,37.06,37.13,36.92,36.99,128905.0,32.5561,32.6176,32.4332,32.4946,128905.0
2020-11-16 12:30:00,36.98,37.06,36.96,36.99,155548.0,32.4859,32.5561,32.4683,32.4946,155548.0
2020-11-16 13:00:00,36.99,37.0,36.82,36.84,136944.0,32.4946,32.5034,32.3453,32.3629,136944.0
2020-11-16 13:30:00,36.84,36.87,36.73,36.78,102823.0,32.3629,32.3892,32.2662,32.3102,102823.0
2020-11-16 14:00:00,36.77,36.9,36.72,36.89,132047.0,32.3014,32.4156,32.2575,32.4068,132047.0
2020-11-16 14:30:00,36.89,36.95,36.86,36.9,116238.0,32.4068,32.4595,32.3804,32.4156,116238.0
2020-11-16 15:00:00,36.89,36.97,36.83,36.9,200294.0,32.4068,32.4771,32.3541,32.4156,200294.0
2020-11-16 15:30:00,36.89,36.99,36.87,36.99,503043.0,32.4068,32.4946,32.3892,32.4946,503043.0
2020-11-17 09:30:00,36.63,36.66,36.25,36.28,261256.0,32.1784,32.2047,31.8446,31.8709,261256.0
2020-11-17 10:00:00,36.29,36.51,36.28,36.45,140450.0,31.8797,32.073,31.8709,32.0203,140450.0
2020-11-17 10:30:00,36.46,36.5,36.35,36.46,131885.0,32.0291,32.0642,31.9324,32.0291,131885.0
2020-11-17 11:00:00,36.45,36.54,36.36,36.37,125045.0,32.0203,32.0993,31.9412,31.95,125045.0
2020-11-17 11:30:00,36.36,36.47,36.34,36.4,98342.0,31.9412,32.0378,31.9236,31.9763,98342.0
2020-11-17 12:00:00,36.4,36.56,36.37,36.51,138400.0,31.9763,32.1169,31.95,32.073,138400.0
2020-11-17 12:30:00,36.52,36.65,36.51,36.57,72689.0,32.0818,32.196,32.073,32.1257,72689.0
2020-11-17 13:00:00,36.57,36.63,36.51,36.55,83897.0,32.1257,32.1784,32.073,32.1081,83897.0
2020-11-17 13:30:00,36.55,36.65,36.5,36.64,96528.0,32.1081,32.196,32.0642,32.1872,96528.0
2020-11-17 14:00:00,36.64,36.83,36.64,36.75,88680.0,32.1872,32.3541,32.1872,32.2838,88680.0
2020-11-17 14:30:00,36.75,36.8,36.67,36.68,101021.0,32.2838,32.3277,32.2135,32.2223,101021.0
2020-11-17 15:00:00,36.68,36.68,36.47,36.52,113560.0,32.2223,32.2223,32.0378,32.0818,113560.0
2020-11-17 15:30:00,36.52,36.54,36.38,36.49,387829.0,32.0818,32.0993,31.9588,32.0554,387829.0
2020-11-18 09:30:00,36.6,36.66,36.39,36.44,202943.0,32.152,32.2047,31.9676,32.0115,202943.0
2020-11-18 10:00:00,36.45,36.59,36.43,36.45,96746.0,32.0203,32.1433,32.0027,32.0203,96746.0
2020-11-18 10:30:00,36.45,36.52,36.31,36.31,111388.0,32.0203,32.0818,31.8973,31.8973,111388.0
2020-11-18 11:00:00,36.31,36.5,36.3,36.41,97595.0,31.8973,32.0642,31.8885,31.9851,97595.0
2020-11-18 11:30:00,36.41,36.51,36.4,36.49,103302.0,31.9851,32.073,31.9763,32.0554,103302.0
2020-11-18 12:00:00,36.49,36.66,36.48,36.58,105280.0,32.0554,32.2047,32.0466,32.1345,105280.0
2020-11-18 12:30:00,36.58,36.59,36.52,36.53,50184.0,32.1345,32.1433,32.0818,32.0905,50184.0
2020-11-18 13:00:00,36.52,36.59,36.47,36.47,49773.0,32.0818,32.1433,32.0378,32.0378,49773.0
2020-11-18 13:30:00,36.47,36.56,36.4,36.48,94771.0,32.0378,32.1169,31.9763,32.0466,94771.0
2020-11-18 14:00:00,36.48,36.52,36.27,36.37,229291.0,32.0466,32.0818,31.8621,31.95,229291.0
2020-11-18 14:30:00,36.38,36.52,36.34,36.48,150843.0,31.9588,32.0818,31.9236,32.0466,150843.0
2020-11-18 15:00:00,36.48,36.55,36.4,36.42,200600.0,32.0466,32.1081,31.9763,31.9939,200600.0
2020-11-18 15:30:00,36.41,36.41,36.09,36.09,459293.0,31.9851,31.9851,31.704,31.704,459293.0
2020-11-19 09:30:00,35.83,36.01,35.65,35.92,236035.0,31.4756,31.6337,31.3175,31.5547,236035.0
2020-11-19 10:00:00,35.92,36.0,35.76,35.8,105711.0,31.5547,31.625,31.4141,31.4493,105711.0
2020-11-19 10:30:00,35.81,36.03,35.8,35.96,129841.0,31.458,31.6513,31.4493,31.5898,129841.0
2020-11-19 11:00:00,35.95,36.03,35.86,35.97,136114.0,31.581,31.6513,31.502,31.5986,136114.0
2020-11-19 11:30:00,35.98,36.01,35.84,35.95,95493.0,31.6074,31.6337,31.4844,31.581,95493.0
2020-11-19 12:00:00,35.94,36.01,35.9,35.94,69705.0,31.5722,31.6337,31.5371,31.5722,69705.0
2020-11-19 12:30:00,35.94,35.99,35.81,35.89,84452.0,31.5722,31.6162,31.458,31.5283,84452.0
2020-11-19 13:00:00,35.9,36.24,35.9,36.17,165797.0,31.5371,31.8358,31.5371,31.7743,165797.0
2020-11-19 13:30:00,36.17,36.2,36.1,36.16,48473.0,31.7743,31.8007,31.7128,31.7655,48473.0
2020-11-19 14:00:00,36.16,36.26,36.15,36.25,64523.0,31.7655,31.8534,31.7567,31.8446,64523.0
2020-11-19 14:30:00,36.25,36.45,36.24,36.32,83668.0,31.8446,32.0203,31.8358,31.9061,83668.0
2020-11-19 15:00:00,36.34,36.41,36.3,36.33,73878.0,31.9236,31.9851,31.8885,31.9149,73878.0
2020-11-19 15:30:00,36.34,36.42,36.29,36.33,310325.0,31.9236,31.9939,31.8797,31.9149,310325.0
2020-11-20 09:30:00,36.25,36.51,36.15,36.36,349093.0,31.8446,32.073,31.7567,31.9412,349093.0
2020-11-20 10:00:00,36.36,36.4,36.19,36.24,81499.0,31.9412,31.9763,31.7919,31.8358,81499.0
2020-11-20 10:30:00,36.24,36.26,36.05,36.1,136614.0,31.8358,31.8534,31.6689,31.7128,136614.0
2020-11-20 11:00:00,36.1,36.2,36.02,36.19,80044.0,31.7128,31.8007,31.6425,31.7919,80044.0
2020-11-20 11:30:00,36.17,36.25,36.12,36.24,84653.0,31.7743,31.8446,31.7304,31.8358,84653.0
2020-11-20 12:00:00,36.23,36.25,36.17,36.22,58507.0,31.827,31.8446,31.7743,31.8182,58507.0
2020-11-20 12:30:00,36.22,36.33,36.2,36.33,68123.0,31.8182,31.9149,31.8007,31.9149,68123.0
2020-11-20 13:00:00,36.33,36.36,36.25,36.34,97326.0,31.9149,31.9412,31.8446,31.9236,97326.0
2020-11-20 13:30:00,36.34,36.53,36.3,36.5,120408.0,31.9236,32.0905,31.8885,32.0642,120408.0
2020-11-20 14:00:00,36.5,36.55,36.41,36.47,150109.0,32.0642,32.1081,31.9851,32.0378,150109.0
2020-11-20 14:30:00,36.47,36.55,36.42,36.51,101306.0,32.0378,32.1081,31.9939,32.073,101306.0
2020-11-20 15:00:00,36.52,36.53,36.33,36.34,132183.0,32.0818,32.0905,31.9149,31.9236,132183.0
2020-11-20 15:30:00,36.34,36.52,36.25,36.31,433876.0,31.9236,32.0818,31.8446,31.8973,433876.0
2020-11-23 09:30:00,36.54,36.84,36.54,36.71,233040.0,32.0993,32.3629,32.0993,32.2487,233040.0
2020-11-23 10:00:00,36.71,36.76,36.54,36.55,103642.0,32.2487,32.2926,32.0993,32.1081,103642.0
2020-11-23 10:30:00,36.55,36.66,36.54,36.63,110641.0,32.1081,32.2047,32.0993,32.1784,110641.0
2020-11-23 11:00:00,36.62,36.64,36.36,36.4,89504.0,32.1696,32.1872,31.9412,31.9763,89504.0
2020-11-23 11:30:00,36.4,36.42,36.3,36.38,81045.0,31.9763,31.9939,31.8885,31.9588,81045.0
2020-11-23 12:00:00,36.38,36.39,36.31,36.32,85003.0,31.9588,31.9676,31.8973,31.9061,85003.0
2020-11-23 12:30:00,36.33,36.46,36.32,36.45,56949.0,31.9149,32.0291,31.9061,32.0203,56949.0
2020-11-23 13:00:00,36.45,36.5,36.44,36.47,43746.0,32.0203,32.0642,32.0115,32.0378,43746.0
2020-11-23 13:30:00,36.47,36.49,36.4,36.44,60652.0,32.0378,32.0554,31.9763,32.0115,60652.0
2020-11-23 14:00:00,36.45,36.48,36.4,36.42,60736.0,32.0203,32.0466,31.9763,31.9939,60736.0
2020-11-23 14:30:00,36.42,36.55,36.41,36.55,91025.0,31.9939,32.1081,31.9851,32.1081,91025.0
2020-11-23 15:00:00,36.55,36.63,36.54,36.57,107823.0,32.1081,32.1784,32.0993,32.1257,107823.0
2020-11-23 15:30:00,36.56,36.7,36.51,36.64,303646.0,32.1169,32.2399,32.073,32.1872,303646.0
2020-11-24 09:30:00,37.0,37.18,36.93,37.08,487855.0,32.5034,32.6616,32.4419,32.5737,487855.0
2020-11-24 10:00:00,37.08,37.21,37.04,37.18,181476.0,32.5737,32.6879,32.5386,32.6616,181476.0
2020-11-24 10:30:00,37.18,37.34,37.07,37.26,284160.0,32.6616,32.8021,32.5649,32.7318,284160.0
2020-11-24 11:00:00,37.26,37.37,37.2,37.36,140608.0,32.7318,32.8285,32.6791,32.8197,140608.0
2020-11-24 11:30:00,37.35,37.47,37.33,37.38,161468.0,32.8109,32.9163,32.7933,32.8372,161468.0
2020-11-24 12:00:00,37.38,37.4,37.3,37.34,160221.0,32.8372,32.8548,32.767,32.8021,160221.0
2020-11-24 12:30:00,37.34,37.36,37.22,37.31,85255.0,32.8021,32.8197,32.6967,32.7758,85255.0
2020-11-24 13:00:00,37.32,37.39,37.31,37.34,103453.0,32.7845,32.846,32.7758,32.8021,103453.0
2020-11-24 13:30:00,37.35,37.46,37.34,37.41,116257.0,32.8109,32.9075,32.8021,32.8636,116257.0
2020-11-24 14:00:00,37.42,37.47,37.37,37.4,104627.0,32.8724,32.9163,32.8285,32.8548,104627.0
2020-11-24 14:30:00,37.39,37.54,37.34,37.5,171066.0,32.846,32.9778,32.8021,32.9427,171066.0
2020-11-24 15:00:00,37.5,37.59,37.45,37.58,151791.0,32.9427,33.0217,32.8987,33.0129,151791.0
2020-11-24 15:30:00,37.57,37.57,37.46,37.51,602459.0,33.0042,33.0042,32.9075,32.9514,602459.0
2020-11-25 09:30:00,37.47,37.51,37.25,37.42,210242.0,32.9163,32.9514,32.723,32.8724,210242.0
2020-11-25 10:00:00,37.4,37.51,37.24,37.49,87540.0,32.8548,32.9514,32.7143,32.9339,87540.0
2020-11-25 10:30:00,37.5,37.53,37.26,37.27,72541.0,32.9427,32.969,32.7318,32.7406,72541.0
2020-11-25 11:00:00,37.27,37.32,37.23,37.26,84520.0,32.7406,32.7845,32.7055,32.7318,84520.0
2020-11-25 11:30:00,37.26,37.27,37.13,37.14,78545.0,32.7318,32.7406,32.6176,32.6264,78545.0
2020-11-25 12:00:00,37.14,37.23,37.08,37.2,83127.0,32.6264,32.7055,32.5737,32.6791,83127.0
2020-11-25 12:30:00,37.2,37.34,37.19,37.33,70737.0,32.6791,32.8021,32.6703,32.7933,70737.0
2020-11-25 13:00:00,37.34,37.37,37.21,37.3,67853.0,32.8021,32.8285,32.6879,32.767,67853.0
2020-11-25 13:30:00,37.29,37.32,37.19,37.25,73341.0,32.7582,32.7845,32.6703,32.723,73341.0
2020-11-25 14:00:00,37.25,37.29,37.15,37.16,61304.0,32.723,32.7582,32.6352,32.644,61304.0
2020-11-25 14:30:00,37.17,37.32,37.14,37.3,130080.0,32.6528,32.7845,32.6264,32.767,130080.0
2020-11-25 15:00:00,37.3,37.33,37.24,37.29,96898.0,32.767,32.7933,32.7143,32.7582,96898.0
2020-11-25 15:30:00,37.3,37.34,37.26,37.3,205197.0,32.767,32.8021,32.7318,32.767,205197.0
2020-11-27 09:30:00,37.3,37.6,37.3,37.48,214501.0,32.767,33.0305,32.767,32.9251,214501.0
2020-11-27 10:00:00,37.48,37.49,37.27,37.34,81088.0,32.9251,32.9339,32.7406,32.8021,81088.0
2020-11-27 10:30:00,37.32,37.44,37.28,37.38,69300.0,32.7845,32.89,32.7494,32.8372,69300.0
2020-11-27 11:00:00,37.38,37.39,37.3,37.35,59678.0,32.8372,32.846,32.767,32.8109,59678.0
2020-11-27 11:30:00,37.34,37.4,37.26,37.3,67423.0,32.8021,32.8548,32.7318,32.767,67423.0
2020-11-27 12:00:00,37.3,37.3,37.13,37.13,115088.0,32.767,32.767,32.6176,32.6176,115088.0
2020-11-27 12:30:00,37.13,37.15,37.05,37.1,219048.0,32.6176,32.6352,32.5474,32.5913,219048.0
2020-11-30 09:30:00,36.96,37.3,36.87,36.95,446528.0,32.4683,32.767,32.3892,32.4595,446528.0
2020-11-30 10:00:00,36.96,37.01,36.89,36.94,203669.0,32.4683,32.5122,32.4068,32.4507,203669.0
2020-11-30 10:30:00,36.94,37.07,36.66,37.02,315681.0,32.4507,32.5649,32.2047,32.521,315681.0
2020-11-30 11:00:00,37.03,37.14,37.0,37.02,139134.0,32.5298,32.6264,32.5034,32.521,139134.0
2020-11-30 11:30:00,37.02,37.05,36.86,36.91,137525.0,32.521,32.5474,32.3804,32.4244,137525.0
2020-11-30 12:00:00,36.91,36.96,36.82,36.95,81724.0,32.4244,32.4683,32.3453,32.4595,81724.0
2020-11-30 12:30:00,36.94,37.12,36.93,37.11,66004.0,32.4507,32.6088,32.4419,32.6001,66004.0
2020-11-30 13:00:00,37.11,37.16,37.06,37.15,80056.0,32.6001,32.644,32.5561,32.6352,80056.0
2020-11-30 13:30:00,37.15,37.3,37.14,37.23,167126.0,32.6352,32.767,32.6264,32.7055,167126.0
2020-11-30 14:00:00,37.23,37.32,37.12,37.27,184854.0,32.7055,32.7845,32.6088,32.7406,184854.0
2020-11-30 14:30:00,37.28,37.28,37.13,37.24,133186.0,32.7494,32.7494,32.6176,32.7143,133186.0
2020-11-30 15:00:00,37.24,37.27,37.12,37.16,148560.0,32.7143,32.7406,32.6088,32.644,148560.0
2020-11-30 15:30:00,37.16,37.42,37.14,37.42,809999.0,32.644,32.8724,32.6264,32.8724,809999.0
2020-12-01 09:30:00,37.79,37.84,37.45,37.53,353555.0,33.1974,33.2413,32.8987,32.969,353555.0
2020-12-01 10:00:00,37.52,37.81,37.48,37.73,122938.0,32.9602,33.215,32.9251,33.1447,122938.0
2020-12-01 10:30:00,37.73,37.77,37.48,37.58,120359.0,33.1447,33.1799,32.9251,33.0129,120359.0
2020-12-01 11:00:00,37.59,37.89,37.58,37.81,119379.0,33.0217,33.2853,33.0129,33.215,119379.0
2020-12-01 11:30:00,37.81,37.91,37.68,37.72,193401.0,33.215,33.3028,33.1008,33.1359,193401.0
2020-12-01 12:00:00,37.71,37.71,37.39,37.51,390264.0,33.1271,33.1271,32.846,32.9514,390264.0
2020-12-01 12:30:00,37.5,37.53,37.41,37.45,75008.0,32.9427,32.969,32.8636,32.8987,75008.0
2020-12-01 13:00:00,37.45,37.55,37.45,37.48,79323.0,32.8987,32.9866,32.8987,32.9251,79323.0
2020-12-01 13:30:00,37.48,37.59,37.48,37.58,63114.0,32.9251,33.0217,32.9251,33.0129,63114.0
2020-12-01 14:00:00,37.58,37.64,37.49,37.54,76283.0,33.0129,33.0657,32.9339,32.9778,76283.0
2020-12-01 14:30:00,37.54,37.56,37.39,37.39,102113.0,32.9778,32.9954,32.846,32.846,102113.0
2020-12-01 15:00:00,37.4,37.42,37.22,37.39,213138.0,32.8548,32.8724,32.6967,32.846,213138.0
2020-12-01 15:30:00,37.38,37.43,37.27,37.37,520743.0,32.8372,32.8812,32.7406,32.8285,520743.0
2020-12-02 09:30:00,37.3,37.82,37.24,37.81,238521.0,32.767,33.2238,32.7143,33.215,238521.0
2020-12-02 10:00:00,37.82,37.84,37.52,37.64,199468.0,33.2238,33.2413,32.9602,33.0657,199468.0
2020-12-02 10:30:00,37.65,37.74,37.6,37.71,143992.0,33.0744,33.1535,33.0305,33.1271,143992.0
2020-12-02 11:00:00,37.71,37.77,37.65,37.71,122119.0,33.1271,33.1799,33.0744,33.1271,122119.0
2020-12-02 11:30:00,37.72,37.78,37.65,37.71,110721.0,33.1359,33.1886,33.0744,33.1271,110721.0
2020-12-02 12:00:00,37.7,37.79,37.67,37.77,100726.0,33.1184,33.1974,33.092,33.1799,100726.0
2020-12-02 12:30:00,37.77,37.79,37.71,37.72,81647.0,33.1799,33.1974,33.1271,33.1359,81647.0
2020-12-02 13:00:00,37.72,37.73,37.58,37.62,45300.0,33.1359,33.1447,33.0129,33.0481,45300.0
2020-12-02 13:30:00,37.62,37.63,37.49,37.57,74903.0,33.0481,33.0569,32.9339,33.0042,74903.0
2020-12-02 14:00:00,37.56,37.59,37.49,37.58,98970.0,32.9954,33.0217,32.9339,33.0129,98970.0
2020-12-02 14:30:00,37.58,37.76,37.58,37.75,71086.0,33.0129,33.1711,33.0129,33.1623,71086.0
2020-12-02 15:00:00,37.75,37.82,37.74,37.82,149398.0,33.1623,33.2238,33.1535,33.2238,149398.0
2020-12-02 15:30:00,37.82,37.95,37.73,37.82,787293.0,33.2238,33.338,33.1447,33.2238,787293.0
2020-12-03 09:30:00,37.33,37.7,37.1,37.22,816985.0,32.7933,33.1184,32.5913,32.6967,816985.0
2020-12-03 10:00:00,37.22,37.33,37.06,37.16,268096.0,32.6967,32.7933,32.5561,32.644,268096.0
2020-12-03 10:30:00,37.17,37.45,37.15,37.38,205574.0,32.6528,32.8987,32.6352,32.8372,205574.0
2020-12-03 11:00:00,37.39,37.49,37.31,37.48,104461.0,32.846,32.9339,32.7758,32.9251,104461.0
2020-12-03 11:30:00,37.48,37.55,37.4,37.53,202418.0,32.9251,32.9866,32.8548,32.969,202418.0
2020-12-03 12:00:00,37.53,37.6,37.46,37.5,93086.0,32.969,33.0305,32.9075,32.9427,93086.0
2020-12-03 12:30:00,37.5,37.54,37.44,37.52,140684.0,32.9427,32.9778,32.89,32.9602,140684.0
2020-12-03 13:00:00,37.52,37.55,37.39,37.45,118197.0,32.9602,32.9866,32.846,32.8987,118197.0
2020-12-03 13:30:00,37.45,37.45,37.28,37.29,94840.0,32.8987,32.8987,32.7494,32.7582,94840.0
2020-12-03 14:00:00,37.3,37.38,37.29,37.34,110078.0,32.767,32.8372,32.7582,32.8021,110078.0
2020-12-03 14:30:00,37.34,37.4,37.27,37.31,89542.0,32.8021,32.8548,32.7406,32.7758,89542.0
2020-12-03 15:00:00,37.31,37.44,37.3,37.43,127775.0,32.7758,32.89,32.767,32.8812,127775.0
2020-12-03 15:30:00,37.44,37.44,37.04,37.12,546211.0,32.89,32.89,32.5386,32.6088,546211.0
2020-12-04 09:30:00,37.19,37.75,37.12,37.37,528178.0,32.6703,33.1623,32.6088,32.8285,528178.0
2020-12-04 10:00:00,37.37,37.57,37.37,37.52,148966.0,32.8285,33.0042,32.8285,32.9602,148966.0
2020-12-04 10:30:00,37.52,37.64,37.48,37.57,136506.0,32.9602,33.0657,32.9251,33.0042,136506.0
2020-12-04 11:00:00,37.57,37.7,37.56,37.69,121996.0,33.0042,33.1184,32.9954,33.1096,121996.0
2020-12-04 11:30:00,37.69,37.7,37.58,37.66,122971.0,33.1096,33.1184,33.0129,33.0832,122971.0
2020-12-04 12:00:00,37.67,37.7,37.64,37.68,92597.0,33.092,33.1184,33.0657,33.1008,92597.0
2020-12-04 12:30:00,37.69,37.69,37.59,37.61,90455.0,33.1096,33.1096,33.0217,33.0393,90455.0
2020-12-04 13:00:00,37.61,37.64,37.55,37.57,80914.0,33.0393,33.0657,32.9866,33.0042,80914.0
2020-12-04 13:30:00,37.57,37.63,37.49,37.5,112907.0,33.0042,33.0569,32.9339,32.9427,112907.0
2020-12-04 14:00:00,37.5,37.62,37.48,37.59,141753.0,32.9427,33.0481,32.9251,33.0217,141753.0
2020-12-04 14:30:00,37.6,37.78,37.55,37.77,234503.0,33.0305,33.1886,32.9866,33.1799,234503.0
2020-12-04 15:00:00,37.78,37.89,37.73,37.84,264763.0,33.1886,33.2853,33.1447,33.2413,264763.0
2020-12-04 15:30:00,37.85,37.95,37.81,37.95,634110.0,33.2501,33.338,33.215,33.338,634110.0
2020-12-07 09:30:00,37.78,37.83,37.34,37.52,400126.0,33.1886,33.2326,32.8021,32.9602,400126.0
2020-12-07 10:00:00,37.51,37.74,37.47,37.65,159928.0,32.9514,33.1535,32.9163,33.0744,159928.0
2020-12-07 10:30:00,37.65,37.66,37.52,37.58,141488.0,33.0744,33.0832,32.9602,33.0129,141488.0
2020-12-07 11:00:00,37.58,37.74,37.56,37.73,79712.0,33.0129,33.1535,32.9954,33.1447,79712.0
2020-12-07 11:30:00,37.72,37.82,37.66,37.7,103566.0,33.1359,33.2238,33.0832,33.1184,103566.0
2020-12-07 12:00:00,37.69,37.74,37.64,37.69,78126.0,33.1096,33.1535,33.0657,33.1096,78126.0
2020-12-07 12:30:00,37.68,37.72,37.62,37.64,53057.0,33.1008,33.1359,33.0481,33.0657,53057.0
2020-12-07 13:00:00,37.63,37.63,37.52,37.61,58991.0,33.0569,33.0569,32.9602,33.0393,58991.0
2020-12-07 13:30:00,37.61,37.63,37.51,37.56,79167.0,33.0393,33.0569,32.9514,32.9954,79167.0
2020-12-07 14:00:00,37.56,37.64,37.49,37.64,87753.0,32.9954,33.0657,32.9339,33.0657,87753.0
2020-12-07 14:30:00,37.64,37.67,37.56,37.58,83681.0,33.0657,33.092,32.9954,33.0129,83681.0
2020-12-07 15:00:00,37.58,37.59,37.5,37.53,123602.0,33.0129,33.0217,32.9427,32.969,123602.0
2020-12-07 15:30:00,37.52,37.61,37.39,37.58,353991.0,32.9602,33.0393,32.846,33.0129,353991.0
2020-12-08 09:30:00,37.42,37.79,37.36,37.74,210019.0,32.8724,33.1974,32.8197,33.1535,210019.0
2020-12-08 10:00:00,37.75,37.81,37.59,37.62,158675.0,33.1623,33.215,33.0217,33.0481,158675.0
2020-12-08 10:30:00,37.63,37.8,37.61,37.78,142459.0,33.0569,33.2062,33.0393,33.1886,142459.0
2020-12-08 11:00:00,37.79,37.89,37.79,37.84,79801.0,33.1974,33.2853,33.1974,33.2413,79801.0
2020-12-08 11:30:00,37.84,37.85,37.71,37.82,104371.0,33.2413,33.2501,33.1271,33.2238,104371.0
2020-12-08 12:00:00,37.8,37.86,37.7,37.83,80129.0,33.2062,33.2589,33.1184,33.2326,80129.0
2020-12-08 12:30:00,37.83,37.92,37.81,37.9,110218.0,33.2326,33.3116,33.215,33.2941,110218.0
2020-12-08 13:00:00,37.9,37.95,37.86,37.95,81308.0,33.2941,33.338,33.2589,33.338,81308.0
2020-12-08 13:30:00,37.94,37.97,37.87,37.93,84812.0,33.3292,33.3555,33.2677,33.3204,84812.0
2020-12-08 14:00:00,37.94,37.98,37.89,37.95,65143.0,33.3292,33.3643,33.2853,33.338,65143.0
2020-12-08 14:30:00,37.95,37.96,37.87,37.91,74230.0,33.338,33.3468,33.2677,33.3028,74230.0
2020-12-08 15:00:00,37.91,37.95,37.89,37.93,105083.0,33.3028,33.338,33.2853,33.3204,105083.0
2020-12-08 15:30:00,37.93,37.96,37.86,37.94,309147.0,33.3204,33.3468,33.2589,33.3292,309147.0
2020-12-09 09:30:00,38.0,38.4,37.94,38.36,439571.0,33.3819,33.7333,33.3292,33.6981,439571.0
2020-12-09 10:00:00,38.36,38.44,38.21,38.25,147298.0,33.6981,33.7684,33.5664,33.6015,147298.0
2020-12-09 10:30:00,38.25,38.27,38.1,38.12,125182.0,33.6015,33.6191,33.4697,33.4873,125182.0
2020-12-09 11:00:00,38.09,38.11,37.98,38.03,96722.0,33.461,33.4785,33.3643,33.4083,96722.0
2020-12-09 11:30:00,38.04,38.14,37.99,38.13,102724.0,33.417,33.5049,33.3731,33.4961,102724.0
2020-12-09 12:00:00,38.13,38.16,38.08,38.12,258135.0,33.4961,33.5225,33.4522,33.4873,258135.0
2020-12-09 12:30:00,38.13,38.13,37.96,37.98,348770.0,33.4961,33.4961,33.3468,33.3643,348770.0
2020-12-09 13:00:00,37.98,37.98,37.75,37.79,139496.0,33.3643,33.3643,33.1623,33.1974,139496.0
2020-12-09 13:30:00,37.77,37.84,37.62,37.68,133674.0,33.1799,33.2413,33.0481,33.1008,133674.0
2020-12-09 14:00:00,37.69,37.83,37.67,37.82,130639.0,33.1096,33.2326,33.092,33.2238,130639.0
2020-12-09 14:30:00,37.82,37.83,37.67,37.72,83476.0,33.2238,33.2326,33.092,33.1359,83476.0
2020-12-09 15:00:00,37.72,37.78,37.64,37.67,140201.0,33.1359,33.1886,33.0657,33.092,140201.0
2020-12-09 15:30:00,37.67,37.83,37.62,37.67,566070.0,33.092,33.2326,33.0481,33.092,566070.0
2020-12-10 09:30:00,37.58,37.58,37.22,37.45,182433.0,33.0129,33.0129,32.6967,32.8987,182433.0
2020-12-10 10:00:00,37.46,37.48,37.21,37.27,99462.0,32.9075,32.9251,32.6879,32.7406,99462.0
2020-12-10 10:30:00,37.26,37.33,37.16,37.26,93005.0,32.7318,32.7933,32.644,32.7318,93005.0
2020-12-10 11:00:00,37.27,37.3,37.13,37.14,82336.0,32.7406,32.767,32.6176,32.6264,82336.0
2020-12-10 11:30:00,37.13,37.2,36.95,36.95,200749.0,32.6176,32.6791,32.4595,32.4595,200749.0
2020-12-10 12:00:00,36.94,37.14,36.92,37.08,275806.0,32.4507,32.6264,32.4332,32.5737,275806.0
2020-12-10 12:30:00,37.09,37.12,36.98,37.02,77826.0,32.5825,32.6088,32.4859,32.521,77826.0
2020-12-10 13:00:00,37.03,37.2,37.01,37.17,87260.0,32.5298,32.6791,32.5122,32.6528,87260.0
2020-12-10 13:30:00,37.18,37.18,36.99,37.0,59924.0,32.6616,32.6616,32.4946,32.5034,59924.0
2020-12-10 14:00:00,37.0,37.03,36.87,36.92,79904.0,32.5034,32.5298,32.3892,32.4332,79904.0
2020-12-10 14:30:00,36.93,37.0,36.91,36.92,89402.0,32.4419,32.5034,32.4244,32.4332,89402.0
2020-12-10 15:00:00,36.93,37.06,36.93,37.03,122488.0,32.4419,32.5561,32.4419,32.5298,122488.0
2020-12-10 15:30:00,37.04,37.19,37.02,37.17,763221.0,32.5386,32.6703,32.521,32.6528,763221.0
2020-12-11 09:30:00,36.29,36.55,36.07,36.16,712511.0,31.8797,32.1081,31.6865,31.7655,712511.0
2020-12-11 10:00:00,36.15,36.2,36.02,36.12,379976.0,31.7567,31.8007,31.6425,31.7304,379976.0
2020-12-11 10:30:00,36.12,36.12,35.87,35.88,453627.0,31.7304,31.7304,31.5108,31.5195,453627.0
2020-12-11 11:00:00,35.88,35.92,35.73,35.78,228471.0,31.5195,31.5547,31.3878,31.4317,228471.0
2020-12-11 11:30:00,35.78,35.82,35.66,35.68,207485.0,31.4317,31.4668,31.3263,31.3438,207485.0
2020-12-11 12:00:00,35.69,35.7,35.45,35.55,292262.0,31.3526,31.3614,31.1418,31.2296,292262.0
2020-12-11 12:30:00,35.54,35.67,35.5,35.57,184528.0,31.2209,31.3351,31.1857,31.2472,184528.0
2020-12-11 13:00:00,35.57,35.64,35.49,35.61,178228.0,31.2472,31.3087,31.1769,31.2824,178228.0
2020-12-11 13:30:00,35.61,35.76,35.6,35.7,198692.0,31.2824,31.4141,31.2736,31.3614,198692.0
2020-12-11 14:00:00,35.7,35.72,35.62,35.65,182874.0,31.3614,31.379,31.2911,31.3175,182874.0
2020-12-11 14:30:00,35.65,35.8,35.64,35.68,123250.0,31.3175,31.4493,31.3087,31.3438,123250.0
2020-12-11 15:00:00,35.68,35.77,35.65,35.69,157981.0,31.3438,31.4229,31.3175,31.3526,157981.0
2020-12-11 15:30:00,35.69,35.74,35.54,35.63,793970.0,31.3526,31.3966,31.2209,31.2999,793970.0
2020-12-14 09:30:00,36.96,37.13,36.55,36.97,1017812.0,32.4683,32.6176,32.1081,32.4771,1017812.0
2020-12-14 10:00:00,37.0,37.35,36.88,37.34,998710.0,32.5034,32.8109,32.398,32.8021,998710.0
2020-12-14 10:30:00,37.34,37.42,37.19,37.2,262740.0,32.8021,32.8724,32.6703,32.6791,262740.0
2020-12-14 11:00:00,37.2,37.26,37.07,37.07,198048.0,32.6791,32.7318,32.5649,32.5649,198048.0
2020-12-14 11:30:00,37.08,37.17,36.97,37.07,162489.0,32.5737,32.6528,32.4771,32.5649,162489.0
2020-12-14 12:00:00,37.07,37.2,37.04,37.14,140638.0,32.5649,32.6791,32.5386,32.6264,140638.0
2020-12-14 12:30:00,37.13,37.14,36.96,36.99,111759.0,32.6176,32.6264,32.4683,32.4946,111759.0
2020-12-14 13:00:00,37.0,37.04,36.89,36.95,146285.0,32.5034,32.5386,32.4068,32.4595,146285.0
2020-12-14 13:30:00,36.95,37.06,36.95,36.98,158615.0,32.4595,32.5561,32.4595,32.4859,158615.0
2020-12-14 14:00:00,36.98,37.02,36.93,36.97,104848.0,32.4859,32.521,32.4419,32.4771,104848.0
2020-12-14 14:30:00,36.96,37.05,36.86,37.02,259975.0,32.4683,32.5474,32.3804,32.521,259975.0
2020-12-14 15:00:00,37.02,37.03,36.91,36.91,175861.0,32.521,32.5298,32.4244,32.4244,175861.0
2020-12-14 15:30:00,36.91,36.93,36.79,36.81,542699.0,32.4244,32.4419,32.3189,32.3365,542699.0
2020-12-15 09:30:00,36.99,37.11,36.3,36.39,307218.0,32.4946,32.6001,31.8885,31.9676,307218.0
2020-12-15 10:00:00,36.39,36.56,36.33,36.43,151461.0,31.9676,32.1169,31.9149,32.0027,151461.0
2020-12-15 10:30:00,36.44,36.57,36.39,36.55,117760.0,32.0115,32.1257,31.9676,32.1081,117760.0
2020-12-15 11:00:00,36.54,36.63,36.47,36.52,109517.0,32.0993,32.1784,32.0378,32.0818,109517.0
2020-12-15 11:30:00,36.52,36.7,36.49,36.7,116919.0,32.0818,32.2399,32.0554,32.2399,116919.0
2020-12-15 12:00:00,36.7,36.75,36.46,36.47,370211.0,32.2399,32.2838,32.0291,32.0378,370211.0
2020-12-15 12:30:00,36.47,36.63,36.44,36.59,297960.0,32.0378,32.1784,32.0115,32.1433,297960.0
2020-12-15 13:00:00,36.6,36.8,36.56,36.77,126033.0,32.152,32.3277,32.1169,32.3014,126033.0
2020-12-15 13:30:00,36.79,36.8,36.7,36.8,101174.0,32.3189,32.3277,32.2399,32.3277,101174.0
2020-12-15 14:00:00,36.79,36.91,36.77,36.84,127106.0,32.3189,32.4244,32.3014,32.3629,127106.0
2020-12-15 14:30:00,36.84,36.95,36.83,36.94,112520.0,32.3629,32.4595,32.3541,32.4507,112520.0
2020-12-15 15:00:00,36.94,36.97,36.84,36.86,224781.0,32.4507,32.4771,32.3629,32.3804,224781.0
2020-12-15 15:30:00,36.85,37.06,36.83,37.02,684727.0,32.3717,32.5561,32.3541,32.521,684727.0
2020-12-16 09:30:00,37.06,37.1,36.22,36.33,487533.0,32.5561,32.5913,31.8182,31.9149,487533.0
2020-12-16 10:00:00,36.32,36.42,36.26,36.37,265365.0,31.9061,31.9939,31.8534,31.95,265365.0
2020-12-16 10:30:00,36.37,36.4,36.0,36.09,448973.0,31.95,31.9763,31.625,31.704,448973.0
2020-12-16 11:00:00,36.09,36.28,36.07,36.27,262133.0,31.704,31.8709,31.6865,31.8621,262133.0
2020-12-16 11:30:00,36.27,36.45,36.27,36.41,124261.0,31.8621,32.0203,31.8621,31.9851,124261.0
2020-12-16 12:00:00,36.41,36.45,36.17,36.23,147132.0,31.9851,32.0203,31.7743,31.827,147132.0
2020-12-16 12:30:00,36.23,36.32,36.21,36.28,151203.0,31.827,31.9061,31.8094,31.8709,151203.0
2020-12-16 13:00:00,36.27,36.28,36.19,36.23,80881.0,31.8621,31.8709,31.7919,31.827,80881.0
2020-12-16 13:30:00,36.24,36.3,36.17,36.18,85650.0,31.8358,31.8885,31.7743,31.7831,85650.0
2020-12-16 14:00:00,36.18,36.28,36.07,36.09,150970.0,31.7831,31.8709,31.6865,31.704,150970.0
2020-12-16 14:30:00,36.09,36.19,36.06,36.1,229581.0,31.704,31.7919,31.6777,31.7128,229581.0
2020-12-16 15:00:00,36.09,36.14,36.01,36.09,189800.0,31.704,31.7479,31.6337,31.704,189800.0
2020-12-16 15:30:00,36.09,36.3,36.09,36.25,573995.0,31.704,31.8885,31.704,31.8446,573995.0
2020-12-17 09:30:00,36.5,36.51,36.29,36.39,318483.0,32.0642,32.073,31.8797,31.9676,318483.0
2020-12-17 10:00:00,36.39,36.56,36.36,36.53,216044.0,31.9676,32.1169,31.9412,32.0905,216044.0
2020-12-17 10:30:00,36.52,36.57,36.24,36.34,152257.0,32.0818,32.1257,31.8358,31.9236,152257.0
2020-12-17 11:00:00,36.33,36.4,36.26,36.36,87570.0,31.9149,31.9763,31.8534,31.9412,87570.0
2020-12-17 11:30:00,36.35,36.44,36.31,36.44,105465.0,31.9324,32.0115,31.8973,32.0115,105465.0
2020-12-17 12:00:00,36.44,36.52,36.4,36.52,128205.0,32.0115,32.0818,31.9763,32.0818,128205.0
2020-12-17 12:30:00,36.52,36.54,36.46,36.48,100511.0,32.0818,32.0993,32.0291,32.0466,100511.0
2020-12-17 13:00:00,36.48,36.48,36.4,36.47,128097.0,32.0466,32.0466,31.9763,32.0378,128097.0
2020-12-17 13:30:00,36.46,36.47,36.4,36.45,106772.0,32.0291,32.0378,31.9763,32.0203,106772.0
2020-12-17 14:00:00,36.45,36.51,36.4,36.5,180459.0,32.0203,32.073,31.9763,32.0642,180459.0
2020-12-17 14:30:00,36.51,36.54,36.4,36.4,129154.0,32.073,32.0993,31.9763,31.9763,129154.0
2020-12-17 15:00:00,36.4,36.44,36.3,36.33,190162.0,31.9763,32.0115,31.8885,31.9149,190162.0
2020-12-17 15:30:00,36.32,36.6,36.3,36.58,857952.0,31.9061,32.152,31.8885,32.1345,857952.0
2020-12-18 09:30:00,36.61,36.65,36.18,36.37,757086.0,32.1608,32.196,31.7831,31.95,757086.0
2020-12-18 10:00:00,36.39,36.49,36.28,36.35,145559.0,31.9676,32.0554,31.8709,31.9324,145559.0
2020-12-18 10:30:00,36.35,36.36,36.1,36.13,153723.0,31.9324,31.9412,31.7128,31.7392,153723.0
2020-12-18 11:00:00,36.12,36.14,35.84,35.97,314017.0,31.7304,31.7479,31.4844,31.5986,314017.0
2020-12-18 11:30:00,35.97,36.07,35.89,36.03,110197.0,31.5986,31.6865,31.5283,31.6513,110197.0
2020-12-18 12:00:00,36.04,36.17,36.02,36.12,99606.0,31.6601,31.7743,31.6425,31.7304,99606.0
2020-12-18 12:30:00,36.12,36.14,36.04,36.11,85735.0,31.7304,31.7479,31.6601,31.7216,85735.0
2020-12-18 13:00:00,36.11,36.12,36.0,36.08,88047.0,31.7216,31.7304,31.625,31.6952,88047.0
2020-12-18 13:30:00,36.07,36.13,36.01,36.13,121578.0,31.6865,31.7392,31.6337,31.7392,121578.0
2020-12-18 14:00:00,36.12,36.13,35.98,36.04,123952.0,31.7304,31.7392,31.6074,31.6601,123952.0
2020-12-18 14:30:00,36.03,36.07,35.85,35.88,163092.0,31.6513,31.6865,31.4932,31.5195,163092.0
2020-12-18 15:00:00,35.89,36.02,35.88,36.0,285997.0,31.5283,31.6425,31.5195,31.625,285997.0
2020-12-18 15:30:00,36.01,36.31,36.0,36.23,988373.0,31.6337,31.8973,31.625,31.827,988373.0
2020-12-21 09:30:00,35.66,35.73,35.3,35.31,394662.0,31.3263,31.3878,31.01,31.0188,394662.0
2020-12-21 10:00:00,35.3,35.37,35.03,35.13,459676.0,31.01,31.0715,30.7728,30.8607,459676.0
2020-12-21 10:30:00,35.12,35.38,35.07,35.33,204239.0,30.8519,31.0803,30.808,31.0364,204239.0
2020-12-21 11:00:00,35.33,35.45,35.32,35.43,184202.0,31.0364,31.1418,31.0276,31.1242,184202.0
2020-12-21 11:30:00,35.44,35.45,35.37,35.4,152340.0,31.133,31.1418,31.0715,31.0979,152340.0
2020-12-21 12:00:00,35.4,35.55,35.39,35.55,197131.0,31.0979,31.2296,31.0891,31.2296,197131.0
2020-12-21 12:30:00,35.55,35.63,35.53,35.61,217312.0,31.2296,31.2999,31.2121,31.2824,217312.0
2020-12-21 13:00:00,35.6,35.78,35.57,35.7,390784.0,31.2736,31.4317,31.2472,31.3614,390784.0
2020-12-21 13:30:00,35.7,35.9,35.7,35.86,152801.0,31.3614,31.5371,31.3614,31.502,152801.0
2020-12-21 14:00:00,35.86,35.93,35.84,35.88,260729.0,31.502,31.5635,31.4844,31.5195,260729.0
2020-12-21 14:30:00,35.86,36.04,35.86,35.92,147544.0,31.502,31.6601,31.502,31.5547,147544.0
2020-12-21 15:00:00,35.92,35.95,35.81,35.89,232667.0,31.5547,31.581,31.458,31.5283,232667.0
2020-12-21 15:30:00,35.9,36.04,35.8,35.95,1047966.0,31.5371,31.6601,31.4493,31.581,1047966.0
2020-12-22 09:30:00,36.21,36.24,35.91,36.07,200668.0,31.8094,31.8358,31.5459,31.6865,200668.0
2020-12-22 10:00:00,36.07,36.21,35.99,36.17,136954.0,31.6865,31.8094,31.6162,31.7743,136954.0
2020-12-22 10:30:00,36.17,36.18,36.04,36.14,157865.0,31.7743,31.7831,31.6601,31.7479,157865.0
2020-12-22 11:00:00,36.14,36.45,36.12,36.42,155753.0,31.7479,32.0203,31.7304,31.9939,155753.0
2020-12-22 11:30:00,36.42,36.45,36.3,36.43,191702.0,31.9939,32.0203,31.8885,32.0027,191702.0
2020-12-22 12:00:00,36.43,36.44,36.31,36.35,128346.0,32.0027,32.0115,31.8973,31.9324,128346.0
2020-12-22 12:30:00,36.36,36.41,36.23,36.28,242162.0,31.9412,31.9851,31.827,31.8709,242162.0
2020-12-22 13:00:00,36.28,36.3,36.16,36.19,173222.0,31.8709,31.8885,31.7655,31.7919,173222.0
2020-12-22 13:30:00,36.19,36.22,36.19,36.2,206981.0,31.7919,31.8182,31.7919,31.8007,206981.0
2020-12-22 14:00:00,36.2,36.3,36.2,36.25,114060.0,31.8007,31.8885,31.8007,31.8446,114060.0
2020-12-22 14:30:00,36.26,36.27,36.05,36.08,180265.0,31.8534,31.8621,31.6689,31.6952,180265.0
2020-12-22 15:00:00,36.08,36.2,36.07,36.14,171701.0,31.6952,31.8007,31.6865,31.7479,171701.0
2020-12-22 15:30:00,36.15,36.15,36.03,36.06,387808.0,31.7567,31.7567,31.6513,31.6777,387808.0
2020-12-23 09:30:00,36.35,36.48,36.25,36.4,278626.0,31.9324,32.0466,31.8446,31.9763,278626.0
2020-12-23 10:00:00,36.42,36.53,36.2,36.22,134666.0,31.9939,32.0905,31.8007,31.8182,134666.0
2020-12-23 10:30:00,36.23,36.63,36.22,36.62,142714.0,31.827,32.1784,31.8182,32.1696,142714.0
2020-12-23 11:00:00,36.62,36.7,36.54,36.55,155672.0,32.1696,32.2399,32.0993,32.1081,155672.0
2020-12-23 11:30:00,36.54,36.69,36.52,36.67,109307.0,32.0993,32.2311,32.0818,32.2135,109307.0
2020-12-23 12:00:00,36.67,36.72,36.56,36.57,128626.0,32.2135,32.2575,32.1169,32.1257,128626.0
2020-12-23 12:30:00,36.56,36.63,36.56,36.61,71495.0,32.1169,32.1784,32.1169,32.1608,71495.0
2020-12-23 13:00:00,36.6,36.62,36.52,36.55,81597.0,32.152,32.1696,32.0818,32.1081,81597.0
2020-12-23 13:30:00,36.55,36.57,36.49,36.54,99371.0,32.1081,32.1257,32.0554,32.0993,99371.0
2020-12-23 14:00:00,36.54,36.63,36.53,36.59,119307.0,32.0993,32.1784,32.0905,32.1433,119307.0
2020-12-23 14:30:00,36.58,36.66,36.55,36.58,87346.0,32.1345,32.2047,32.1081,32.1345,87346.0
2020-12-23 15:00:00,36.59,36.63,36.54,36.58,122584.0,32.1433,32.1784,32.0993,32.1345,122584.0
2020-12-23 15:30:00,36.58,36.61,36.33,36.35,485765.0,32.1345,32.1608,31.9149,31.9324,485765.0
2020-12-24 09:30:00,36.5,36.59,36.16,36.23,171674.0,32.0642,32.1433,31.7655,31.827,171674.0
2020-12-24 10:00:00,36.22,36.22,36.1,36.16,103080.0,31.8182,31.8182,31.7128,31.7655,103080.0
2020-12-24 10:30:00,36.16,36.21,36.11,36.16,76821.0,31.7655,31.8094,31.7216,31.7655,76821.0
2020-12-24 11:00:00,36.15,36.18,36.02,36.04,112786.0,31.7567,31.7831,31.6425,31.6601,112786.0
2020-12-24 11:30:00,36.03,36.04,35.95,36.03,89778.0,31.6513,31.6601,31.581,31.6513,89778.0
2020-12-24 12:00:00,36.04,36.13,36.0,36.13,74338.0,31.6601,31.7392,31.625,31.7392,74338.0
2020-12-24 12:30:00,36.13,36.29,36.13,36.26,213542.0,31.7392,31.8797,31.7392,31.8534,213542.0
2020-12-28 09:30:00,36.46,36.65,36.38,36.61,173107.0,32.0291,32.196,31.9588,32.1608,173107.0
2020-12-28 10:00:00,36.61,36.62,36.41,36.51,154031.0,32.1608,32.1696,31.9851,32.073,154031.0
2020-12-28 10:30:00,36.51,36.53,36.31,36.36,92799.0,32.073,32.0905,31.8973,31.9412,92799.0
2020-12-28 11:00:00,36.36,36.36,36.29,36.32,68626.0,31.9412,31.9412,31.8797,31.9061,68626.0
2020-12-28 11:30:00,36.31,36.33,36.2,36.2,79018.0,31.8973,31.9149,31.8007,31.8007,79018.0
2020-12-28 12:00:00,36.21,36.26,36.19,36.2,72832.0,31.8094,31.8534,31.7919,31.8007,72832.0
2020-12-28 12:30:00,36.2,36.28,36.2,36.22,62543.0,31.8007,31.8709,31.8007,31.8182,62543.0
2020-12-28 13:00:00,36.23,36.23,36.16,36.22,51813.0,31.827,31.827,31.7655,31.8182,51813.0
2020-12-28 13:30:00,36.22,36.32,36.22,36.31,57885.0,31.8182,31.9061,31.8182,31.8973,57885.0
2020-12-28 14:00:00,36.3,36.31,36.27,36.27,34121.0,31.8885,31.8973,31.8621,31.8621,34121.0
2020-12-28 14:30:00,36.28,36.34,36.19,36.23,147286.0,31.8709,31.9236,31.7919,31.827,147286.0
2020-12-28 15:00:00,36.23,36.24,36.17,36.21,64638.0,31.827,31.8358,31.7743,31.8094,64638.0
2020-12-28 15:30:00,36.22,36.24,36.15,36.2,212031.0,31.8182,31.8358,31.7567,31.8007,212031.0
2020-12-29 09:30:00,36.38,36.38,35.91,35.93,123863.0,31.9588,31.9588,31.5459,31.5635,123863.0
2020-12-29 10:00:00,35.94,36.03,35.8,35.8,178644.0,31.5722,31.6513,31.4493,31.4493,178644.0
2020-12-29 10:30:00,35.8,35.88,35.79,35.87,77664.0,31.4493,31.5195,31.4405,31.5108,77664.0
2020-12-29 11:00:00,35.86,35.93,35.77,35.89,77866.0,31.502,31.5635,31.4229,31.5283,77866.0
2020-12-29 11:30:00,35.91,35.98,35.88,35.91,66188.0,31.5459,31.6074,31.5195,31.5459,66188.0
2020-12-29 12:00:00,35.91,35.92,35.73,35.77,68280.0,31.5459,31.5547,31.3878,31.4229,68280.0
2020-12-29 12:30:00,35.77,35.77,35.63,35.72,67636.0,31.4229,31.4229,31.2999,31.379,67636.0
2020-12-29 13:00:00,35.71,35.73,35.63,35.67,118233.0,31.3702,31.3878,31.2999,31.3351,118233.0
2020-12-29 13:30:00,35.66,35.68,35.59,35.65,109542.0,31.3263,31.3438,31.2648,31.3175,109542.0
2020-12-29 14:00:00,35.64,35.64,35.5,35.55,53462.0,31.3087,31.3087,31.1857,31.2296,53462.0
2020-12-29 14:30:00,35.56,35.61,35.53,35.59,94315.0,31.2384,31.2824,31.2121,31.2648,94315.0
2020-12-29 15:00:00,35.59,35.72,35.56,35.71,88339.0,31.2648,31.379,31.2384,31.3702,88339.0
2020-12-29 15:30:00,35.7,35.72,35.62,35.64,259978.0,31.3614,31.379,31.2911,31.3087,259978.0
2020-12-30 09:30:00,35.8,36.16,35.75,36.12,171291.0,31.4493,31.7655,31.4053,31.7304,171291.0
2020-12-30 10:00:00,36.12,36.15,35.99,36.13,93316.0,31.7304,31.7567,31.6162,31.7392,93316.0
2020-12-30 10:30:00,36.13,36.15,36.04,36.09,89336.0,31.7392,31.7567,31.6601,31.704,89336.0
2020-12-30 11:00:00,36.09,36.13,36.06,36.06,68650.0,31.704,31.7392,31.6777,31.6777,68650.0
2020-12-30 11:30:00,36.05,36.08,36.0,36.06,56575.0,31.6689,31.6952,31.625,31.6777,56575.0
2020-12-30 12:00:00,36.05,36.13,36.0,36.09,188715.0,31.6689,31.7392,31.625,31.704,188715.0
2020-12-30 12:30:00,36.09,36.09,35.92,35.96,55677.0,31.704,31.704,31.5547,31.5898,55677.0
2020-12-30 13:00:00,35.96,36.04,35.95,35.98,107177.0,31.5898,31.6601,31.581,31.6074,107177.0
2020-12-30 13:30:00,35.98,36.05,35.98,36.0,78039.0,31.6074,31.6689,31.6074,31.625,78039.0
2020-12-30 14:00:00,36.01,36.04,35.94,36.0,123127.0,31.6337,31.6601,31.5722,31.625,123127.0
2020-12-30 14:30:00,35.99,35.99,35.91,35.93,82600.0,31.6162,31.6162,31.5459,31.5635,82600.0
2020-12-30 15:00:00,35.93,35.97,35.88,35.96,77455.0,31.5635,31.5986,31.5195,31.5898,77455.0
2020-12-30 15:30:00,35.97,36.07,35.96,35.98,437672.0,31.5986,31.6865,31.5898,31.6074,437672.0
2020-12-31 09:30:00,36.0,36.03,35.65,35.66,349883.0,31.625,31.6513,31.3175,31.3263,349883.0
2020-12-31 10:00:00,35.66,35.8,35.63,35.76,279516.0,31.3263,31.4493,31.2999,31.4141,279516.0
2020-12-31 10:30:00,35.75,35.81,35.63,35.65,206682.0,31.4053,31.458,31.2999,31.3175,206682.0
2020-12-31 11:00:00,35.65,35.86,35.65,35.85,155824.0,31.3175,31.502,31.3175,31.4932,155824.0
2020-12-31 11:30:00,35.85,35.86,35.73,35.76,82395.0,31.4932,31.502,31.3878,31.4141,82395.0
2020-12-31 12:00:00,35.77,35.88,35.71,35.87,69094.0,31.4229,31.5195,31.3702,31.5108,69094.0
2020-12-31 12:30:00,35.87,35.9,35.83,35.85,86465.0,31.5108,31.5371,31.4756,31.4932,86465.0
2020-12-31 13:00:00,35.85,35.86,35.76,35.78,75520.0,31.4932,31.502,31.4141,31.4317,75520.0
2020-12-31 13:30:00,35.78,35.81,35.73,35.79,79649.0,31.4317,31.458,31.3878,31.4405,79649.0
2020-12-31 14:00:00,35.79,35.9,35.77,35.84,86795.0,31.4405,31.5371,31.4229,31.4844,86795.0
2020-12-31 14:30:00,35.84,35.98,35.84,35.91,111983.0,31.4844,31.6074,31.4844,31.5459,111983.0
2020-12-31 15:00:00,35.9,36.03,35.9,35.98,129827.0,31.5371,31.6513,31.5371,31.6074,129827.0
2020-12-31 15:30:00,35.98,36.07,35.95,36.01,704774.0,31.6074,31.6865,31.581,31.6337,704774.0
2021-01-04 09:30:00,36.05,36.23,35.92,36.05,506225.0,31.6689,31.827,31.5547,31.6689,506225.0
2021-01-04 10:00:00,36.08,36.09,35.72,35.79,169227.0,31.6952,31.704,31.379,31.4405,169227.0
2021-01-04 10:30:00,35.78,35.78,35.24,35.33,249478.0,31.4317,31.4317,30.9573,31.0364,249478.0
2021-01-04 11:00:00,35.33,35.37,35.07,35.3,264956.0,31.0364,31.0715,30.808,31.01,264956.0
2021-01-04 11:30:00,35.28,35.33,35.05,35.08,230909.0,30.9925,31.0364,30.7904,30.8168,230909.0
2021-01-04 12:00:00,35.06,35.15,34.91,35.01,271535.0,30.7992,30.8783,30.6674,30.7553,271535.0
2021-01-04 12:30:00,35.0,35.0,34.8,34.88,242355.0,30.7465,30.7465,30.5708,30.6411,242355.0
2021-01-04 13:00:00,34.88,35.14,34.87,35.13,131493.0,30.6411,30.8695,30.6323,30.8607,131493.0
2021-01-04 13:30:00,35.12,35.23,35.08,35.2,110475.0,30.8519,30.9485,30.8168,30.9222,110475.0
2021-01-04 14:00:00,35.19,35.2,35.0,35.06,132619.0,30.9134,30.9222,30.7465,30.7992,132619.0
2021-01-04 14:30:00,35.06,35.06,34.82,34.99,208557.0,30.7992,30.7992,30.5884,30.7377,208557.0
2021-01-04 15:00:00,34.98,35.0,34.84,34.89,190773.0,30.7289,30.7465,30.6059,30.6499,190773.0
2021-01-04 15:30:00,34.89,35.09,34.85,34.92,880807.0,30.6499,30.8255,30.6147,30.6762,880807.0
2021-01-05 09:30:00,34.97,35.34,34.92,35.14,256392.0,30.7201,31.0452,30.6762,30.8695,256392.0
2021-01-05 10:00:00,35.15,35.26,35.0,35.05,331865.0,30.8783,30.9749,30.7465,30.7904,331865.0
2021-01-05 10:30:00,35.06,35.11,34.91,34.97,207705.0,30.7992,30.8431,30.6674,30.7201,207705.0
2021-01-05 11:00:00,34.97,35.3,34.96,35.27,371049.0,30.7201,31.01,30.7113,30.9837,371049.0
2021-01-05 11:30:00,35.27,35.43,35.23,35.25,307515.0,30.9837,31.1242,30.9485,30.9661,307515.0
2021-01-05 12:00:00,35.26,35.44,35.26,35.33,170652.0,30.9749,31.133,30.9749,31.0364,170652.0
2021-01-05 12:30:00,35.33,35.4,35.31,35.4,130459.0,31.0364,31.0979,31.0188,31.0979,130459.0
2021-01-05 13:00:00,35.4,35.47,35.37,35.41,157769.0,31.0979,31.1594,31.0715,31.1067,157769.0
2021-01-05 13:30:00,35.42,35.53,35.38,35.49,144237.0,31.1154,31.2121,31.0803,31.1769,144237.0
2021-01-05 14:00:00,35.5,35.69,35.49,35.62,216686.0,31.1857,31.3526,31.1769,31.2911,216686.0
2021-01-05 14:30:00,35.63,35.67,35.59,35.64,219917.0,31.2999,31.3351,31.2648,31.3087,219917.0
2021-01-05 15:00:00,35.64,35.82,35.63,35.69,306794.0,31.3087,31.4668,31.2999,31.3526,306794.0
2021-01-05 15:30:00,35.69,35.86,35.63,35.67,712341.0,31.3526,31.502,31.2999,31.3351,712341.0
2021-01-06 09:30:00,36.34,36.66,36.0,36.66,401586.0,31.9236,32.2047,31.625,32.2047,401586.0
2021-01-06 10:00:00,36.67,36.87,36.61,36.84,307996.0,32.2135,32.3892,32.1608,32.3629,307996.0
2021-01-06 10:30:00,36.84,37.29,36.84,37.23,441192.0,32.3629,32.7582,32.3629,32.7055,441192.0
2021-01-06 11:00:00,37.23,37.45,37.23,37.42,233387.0,32.7055,32.8987,32.7055,32.8724,233387.0
2021-01-06 11:30:00,37.41,37.42,37.23,37.27,170952.0,32.8636,32.8724,32.7055,32.7406,170952.0
2021-01-06 12:00:00,37.27,37.38,37.27,37.33,130378.0,32.7406,32.8372,32.7406,32.7933,130378.0
2021-01-06 12:30:00,37.34,37.48,37.33,37.46,134400.0,32.8021,32.9251,32.7933,32.9075,134400.0
2021-01-06 13:00:00,37.46,37.57,37.31,37.33,190762.0,32.9075,33.0042,32.7758,32.7933,190762.0
2021-01-06 13:30:00,37.33,37.41,37.27,37.33,182131.0,32.7933,32.8636,32.7406,32.7933,182131.0
2021-01-06 14:00:00,37.33,37.4,36.98,37.01,242303.0,32.7933,32.8548,32.4859,32.5122,242303.0
2021-01-06 14:30:00,37.0,37.12,36.63,36.89,392757.0,32.5034,32.6088,32.1784,32.4068,392757.0
2021-01-06 15:00:00,36.88,37.14,36.79,37.06,210710.0,32.398,32.6264,32.3189,32.5561,210710.0
2021-01-06 15:30:00,37.06,37.12,36.83,36.9,835789.0,32.5561,32.6088,32.3541,32.4156,835789.0
2021-01-07 09:30:00,37.26,37.46,36.94,37.13,346793.0,32.7318,32.9075,32.4507,32.6176,346793.0
2021-01-07 10:00:00,37.13,37.33,37.02,37.32,144324.0,32.6176,32.7933,32.521,32.7845,144324.0
2021-01-07 10:30:00,37.31,37.37,37.23,37.37,217315.0,32.7758,32.8285,32.7055,32.8285,217315.0
2021-01-07 11:00:00,37.38,37.45,37.12,37.13,154317.0,32.8372,32.8987,32.6088,32.6176,154317.0
2021-01-07 11:30:00,37.14,37.16,36.97,36.98,171736.0,32.6264,32.644,32.4771,32.4859,171736.0
2021-01-07 12:00:00,36.98,37.01,36.79,36.83,292495.0,32.4859,32.5122,32.3189,32.3541,292495.0
2021-01-07 12:30:00,36.83,37.02,36.82,37.02,158147.0,32.3541,32.521,32.3453,32.521,158147.0
2021-01-07 13:00:00,37.02,37.14,37.01,37.02,162538.0,32.521,32.6264,32.5122,32.521,162538.0
2021-01-07 13:30:00,37.02,37.09,36.94,37.01,153230.0,32.521,32.5825,32.4507,32.5122,153230.0
2021-01-07 14:00:00,37.01,37.02,36.88,36.89,102167.0,32.5122,32.521,32.398,32.4068,102167.0
2021-01-07 14:30:00,36.9,36.94,36.74,36.79,207672.0,32.4156,32.4507,32.275,32.3189,207672.0
2021-01-07 15:00:00,36.8,36.81,36.71,36.79,211749.0,32.3277,32.3365,32.2487,32.3189,211749.0
2021-01-07 15:30:00,36.79,37.02,36.77,36.98,702720.0,32.3189,32.521,32.3014,32.4859,702720.0
2021-01-08 09:30:00,37.13,37.16,36.92,37.16,188461.0,32.6176,32.644,32.4332,32.644,188461.0
2021-01-08 10:00:00,37.16,37.19,36.97,36.99,130683.0,32.644,32.6703,32.4771,32.4946,130683.0
2021-01-08 10:30:00,37.0,37.23,36.98,37.19,126487.0,32.5034,32.7055,32.4859,32.6703,126487.0
2021-01-08 11:00:00,37.19,37.22,37.02,37.07,96376.0,32.6703,32.6967,32.521,32.5649,96376.0
2021-01-08 11:30:00,37.08,37.14,37.02,37.07,90047.0,32.5737,32.6264,32.521,32.5649,90047.0
2021-01-08 12:00:00,37.07,37.12,36.96,37.04,98383.0,32.5649,32.6088,32.4683,32.5386,98383.0
2021-01-08 12:30:00,37.04,37.06,36.87,36.91,104526.0,32.5386,32.5561,32.3892,32.4244,104526.0
2021-01-08 13:00:00,36.9,36.92,36.69,36.75,123728.0,32.4156,32.4332,32.2311,32.2838,123728.0
2021-01-08 13:30:00,36.75,36.77,36.56,36.67,112996.0,32.2838,32.3014,32.1169,32.2135,112996.0
2021-01-08 14:00:00,36.68,36.91,36.68,36.83,173371.0,32.2223,32.4244,32.2223,32.3541,173371.0
2021-01-08 14:30:00,36.82,36.83,36.65,36.75,247291.0,32.3453,32.3541,32.196,32.2838,247291.0
2021-01-08 15:00:00,36.75,36.89,36.68,36.73,198474.0,32.2838,32.4068,32.2223,32.2662,198474.0
2021-01-08 15:30:00,36.73,36.98,36.7,36.95,853795.0,32.2662,32.4859,32.2399,32.4595,853795.0
2021-01-11 09:30:00,36.55,36.87,36.4,36.85,500889.0,32.1081,32.3892,31.9763,32.3717,500889.0
2021-01-11 10:00:00,36.83,36.93,36.71,36.92,223376.0,32.3541,32.4419,32.2487,32.4332,223376.0
2021-01-11 10:30:00,36.93,37.1,36.93,37.07,165668.0,32.4419,32.5913,32.4419,32.5649,165668.0
2021-01-11 11:00:00,37.07,37.2,36.95,37.18,145879.0,32.5649,32.6791,32.4595,32.6616,145879.0
2021-01-11 11:30:00,37.17,37.2,37.13,37.19,68900.0,32.6528,32.6791,32.6176,32.6703,68900.0
2021-01-11 12:00:00,37.19,37.21,37.11,37.17,57039.0,32.6703,32.6879,32.6001,32.6528,57039.0
2021-01-11 12:30:00,37.16,37.25,37.15,37.18,77184.0,32.644,32.723,32.6352,32.6616,77184.0
2021-01-11 13:00:00,37.19,37.19,37.06,37.09,100842.0,32.6703,32.6703,32.5561,32.5825,100842.0
2021-01-11 13:30:00,37.08,37.13,37.01,37.1,99961.0,32.5737,32.6176,32.5122,32.5913,99961.0
2021-01-11 14:00:00,37.09,37.17,37.05,37.13,101580.0,32.5825,32.6528,32.5474,32.6176,101580.0
2021-01-11 14:30:00,37.13,37.32,37.11,37.29,149144.0,32.6176,32.7845,32.6001,32.7582,149144.0
2021-01-11 15:00:00,37.29,37.31,37.15,37.16,208823.0,32.7582,32.7758,32.6352,32.644,208823.0
2021-01-11 15:30:00,37.16,37.61,37.14,37.54,2242352.0,32.644,33.0393,32.6264,32.9778,2242352.0
2021-01-12 09:30:00,37.7,37.75,37.28,37.73,399033.0,33.1184,33.1623,32.7494,33.1447,399033.0
2021-01-12 10:00:00,37.74,38.04,37.68,37.92,374309.0,33.1535,33.417,33.1008,33.3116,374309.0
2021-01-12 10:30:00,37.93,37.94,37.73,37.79,293477.0,33.3204,33.3292,33.1447,33.1974,293477.0
2021-01-12 11:00:00,37.79,37.84,37.75,37.75,124601.0,33.1974,33.2413,33.1623,33.1623,124601.0
2021-01-12 11:30:00,37.75,37.76,37.52,37.61,139117.0,33.1623,33.1711,32.9602,33.0393,139117.0
2021-01-12 12:00:00,37.61,37.62,37.39,37.5,171088.0,33.0393,33.0481,32.846,32.9427,171088.0
2021-01-12 12:30:00,37.51,37.56,37.44,37.44,80156.0,32.9514,32.9954,32.89,32.89,80156.0
2021-01-12 13:00:00,37.44,37.57,37.4,37.56,123351.0,32.89,33.0042,32.8548,32.9954,123351.0
2021-01-12 13:30:00,37.55,37.69,37.51,37.69,147662.0,32.9866,33.1096,32.9514,33.1096,147662.0
2021-01-12 14:00:00,37.68,37.74,37.58,37.64,137710.0,33.1008,33.1535,33.0129,33.0657,137710.0
2021-01-12 14:30:00,37.64,37.68,37.51,37.61,177032.0,33.0657,33.1008,32.9514,33.0393,177032.0
2021-01-12 15:00:00,37.62,37.66,37.54,37.55,187573.0,33.0481,33.0832,32.9778,32.9866,187573.0
2021-01-12 15:30:00,37.54,37.56,37.4,37.45,543983.0,32.9778,32.9954,32.8548,32.8987,543983.0
2021-01-13 09:30:00,37.4,37.46,37.19,37.3,228013.0,32.8548,32.9075,32.6703,32.767,228013.0
2021-01-13 10:00:00,37.31,37.32,37.04,37.16,152031.0,32.7758,32.7845,32.5386,32.644,152031.0
2021-01-13 10:30:00,37.16,37.24,37.05,37.23,118848.0,32.644,32.7143,32.5474,32.7055,118848.0
2021-01-13 11:00:00,37.23,37.34,37.21,37.3,89368.0,32.7055,32.8021,32.6879,32.767,89368.0
2021-01-13 11:30:00,37.3,37.41,37.3,37.37,109372.0,32.767,32.8636,32.767,32.8285,109372.0
2021-01-13 12:00:00,37.37,37.43,37.28,37.41,104874.0,32.8285,32.8812,32.7494,32.8636,104874.0
2021-01-13 12:30:00,37.42,37.42,37.25,37.32,138628.0,32.8724,32.8724,32.723,32.7845,138628.0
2021-01-13 13:00:00,37.32,37.36,37.19,37.22,125041.0,32.7845,32.8197,32.6703,32.6967,125041.0
2021-01-13 13:30:00,37.23,37.24,37.12,37.13,111962.0,32.7055,32.7143,32.6088,32.6176,111962.0
2021-01-13 14:00:00,37.13,37.32,37.12,37.32,141111.0,32.6176,32.7845,32.6088,32.7845,141111.0
2021-01-13 14:30:00,37.32,37.35,37.19,37.2,153048.0,32.7845,32.8109,32.6703,32.6791,153048.0
2021-01-13 15:00:00,37.2,37.23,37.02,37.05,172330.0,32.6791,32.7055,32.521,32.5474,172330.0
2021-01-13 15:30:00,37.05,37.2,37.04,37.16,326575.0,32.5474,32.6791,32.5386,32.644,326575.0
2021-01-14 09:30:00,37.87,38.62,37.48,38.58,1087095.0,33.2677,33.9266,32.9251,33.8914,1087095.0
2021-01-14 10:00:00,38.58,38.75,38.34,38.36,564150.0,33.8914,34.0408,33.6806,33.6981,564150.0
2021-01-14 10:30:00,38.36,38.37,38.02,38.1,330256.0,33.6981,33.7069,33.3995,33.4697,330256.0
2021-01-14 11:00:00,38.1,38.13,37.99,38.05,215682.0,33.4697,33.4961,33.3731,33.4258,215682.0
2021-01-14 11:30:00,38.05,38.39,38.04,38.39,186059.0,33.4258,33.7245,33.417,33.7245,186059.0
2021-01-14 12:00:00,38.39,38.43,38.3,38.4,109118.0,33.7245,33.7596,33.6454,33.7333,109118.0
2021-01-14 12:30:00,38.4,38.43,38.19,38.29,116916.0,33.7333,33.7596,33.5488,33.6367,116916.0
2021-01-14 13:00:00,38.28,38.3,38.2,38.26,77152.0,33.6279,33.6454,33.5576,33.6103,77152.0
2021-01-14 13:30:00,38.27,38.4,38.25,38.36,100816.0,33.6191,33.7333,33.6015,33.6981,100816.0
2021-01-14 14:00:00,38.36,38.44,38.27,38.41,139013.0,33.6981,33.7684,33.6191,33.7421,139013.0
2021-01-14 14:30:00,38.4,38.44,38.29,38.29,126664.0,33.7333,33.7684,33.6367,33.6367,126664.0
2021-01-14 15:00:00,38.3,38.34,38.12,38.16,251418.0,33.6454,33.6806,33.4873,33.5225,251418.0
2021-01-14 15:30:00,38.16,38.21,37.91,38.03,766859.0,33.5225,33.5664,33.3028,33.4083,766859.0
2021-01-15 09:30:00,37.76,37.82,37.26,37.55,660722.0,33.1711,33.2238,32.7318,32.9866,660722.0
2021-01-15 10:00:00,37.55,37.56,37.2,37.39,419727.0,32.9866,32.9954,32.6791,32.846,419727.0
2021-01-15 10:30:00,37.39,37.8,37.36,37.75,258060.0,32.846,33.2062,32.8197,33.1623,258060.0
2021-01-15 11:00:00,37.75,37.89,37.67,37.88,199120.0,33.1623,33.2853,33.092,33.2765,199120.0
2021-01-15 11:30:00,37.87,37.99,37.83,37.92,230524.0,33.2677,33.3731,33.2326,33.3116,230524.0
2021-01-15 12:00:00,37.92,37.95,37.81,37.82,140869.0,33.3116,33.338,33.215,33.2238,140869.0
2021-01-15 12:30:00,37.82,37.99,37.81,37.98,125755.0,33.2238,33.3731,33.215,33.3643,125755.0
2021-01-15 13:00:00,37.98,38.04,37.92,37.92,160903.0,33.3643,33.417,33.3116,33.3116,160903.0
2021-01-15 13:30:00,37.93,37.94,37.74,37.79,169501.0,33.3204,33.3292,33.1535,33.1974,169501.0
2021-01-15 14:00:00,37.8,37.86,37.75,37.86,108440.0,33.2062,33.2589,33.1623,33.2589,108440.0
2021-01-15 14:30:00,37.87,37.94,37.83,37.83,141624.0,33.2677,33.3292,33.2326,33.2326,141624.0
2021-01-15 15:00:00,37.84,37.95,37.78,37.79,165537.0,33.2413,33.338,33.1886,33.1974,165537.0
2021-01-15 15:30:00,37.79,37.89,37.75,37.79,576170.0,33.1974,33.2853,33.1623,33.1974,576170.0
2021-01-19 09:30:00,38.22,38.58,38.11,38.58,410384.0,33.5752,33.8914,33.4785,33.8914,410384.0
2021-01-19 10:00:00,38.58,38.73,38.45,38.51,324447.0,33.8914,34.0232,33.7772,33.8299,324447.0
2021-01-19 10:30:00,38.53,38.64,38.49,38.51,121143.0,33.8475,33.9441,33.8124,33.8299,121143.0
2021-01-19 11:00:00,38.5,38.58,38.45,38.51,240132.0,33.8211,33.8914,33.7772,33.8299,240132.0
2021-01-19 11:30:00,38.51,38.52,38.4,38.45,236413.0,33.8299,33.8387,33.7333,33.7772,236413.0
2021-01-19 12:00:00,38.44,38.47,38.34,38.34,97970.0,33.7684,33.7948,33.6806,33.6806,97970.0
2021-01-19 12:30:00,38.36,38.41,38.3,38.41,104367.0,33.6981,33.7421,33.6454,33.7421,104367.0
2021-01-19 13:00:00,38.41,38.44,38.37,38.38,87707.0,33.7421,33.7684,33.7069,33.7157,87707.0
2021-01-19 13:30:00,38.39,38.42,38.36,38.41,81444.0,33.7245,33.7509,33.6981,33.7421,81444.0
2021-01-19 14:00:00,38.41,38.44,38.37,38.43,102931.0,33.7421,33.7684,33.7069,33.7596,102931.0
2021-01-19 14:30:00,38.43,38.54,38.4,38.51,154528.0,33.7596,33.8563,33.7333,33.8299,154528.0
2021-01-19 15:00:00,38.51,38.61,38.49,38.54,276676.0,33.8299,33.9178,33.8124,33.8563,276676.0
2021-01-19 15:30:00,38.54,38.62,38.51,38.54,635643.0,33.8563,33.9266,33.8299,33.8563,635643.0
2021-01-20 09:30:00,38.57,38.71,38.12,38.33,253536.0,33.8826,34.0056,33.4873,33.6718,253536.0
2021-01-20 10:00:00,38.34,38.67,38.33,38.53,283414.0,33.6806,33.9705,33.6718,33.8475,283414.0
2021-01-20 10:30:00,38.54,38.84,38.47,38.84,285393.0,33.8563,34.1198,33.7948,34.1198,285393.0
2021-01-20 11:00:00,38.84,38.84,38.48,38.51,181279.0,34.1198,34.1198,33.8036,33.8299,181279.0
2021-01-20 11:30:00,38.5,38.61,38.44,38.56,115947.0,33.8211,33.9178,33.7684,33.8738,115947.0
2021-01-20 12:00:00,38.57,38.66,38.57,38.65,85723.0,33.8826,33.9617,33.8826,33.9529,85723.0
2021-01-20 12:30:00,38.65,38.77,38.51,38.77,159463.0,33.9529,34.0583,33.8299,34.0583,159463.0
2021-01-20 13:00:00,38.77,38.8,38.71,38.75,107525.0,34.0583,34.0847,34.0056,34.0408,107525.0
2021-01-20 13:30:00,38.76,38.81,38.71,38.76,99589.0,34.0495,34.0935,34.0056,34.0495,99589.0
2021-01-20 14:00:00,38.75,38.77,38.55,38.6,97611.0,34.0408,34.0583,33.8651,33.909,97611.0
2021-01-20 14:30:00,38.6,38.66,38.56,38.58,113170.0,33.909,33.9617,33.8738,33.8914,113170.0
2021-01-20 15:00:00,38.58,38.63,38.48,38.51,139861.0,33.8914,33.9353,33.8036,33.8299,139861.0
2021-01-20 15:30:00,38.51,38.57,38.45,38.46,378592.0,33.8299,33.8826,33.7772,33.786,378592.0
2021-01-21 09:30:00,38.52,38.6,38.11,38.18,284018.0,33.8387,33.909,33.4785,33.54,284018.0
2021-01-21 10:00:00,38.17,38.42,38.05,38.39,117180.0,33.5312,33.7509,33.4258,33.7245,117180.0
2021-01-21 10:30:00,38.4,38.44,38.32,38.37,84156.0,33.7333,33.7684,33.663,33.7069,84156.0
2021-01-21 11:00:00,38.36,38.46,38.35,38.39,97424.0,33.6981,33.786,33.6894,33.7245,97424.0
2021-01-21 11:30:00,38.38,38.39,38.14,38.21,68255.0,33.7157,33.7245,33.5049,33.5664,68255.0
2021-01-21 12:00:00,38.21,38.22,38.12,38.2,80024.0,33.5664,33.5752,33.4873,33.5576,80024.0
2021-01-21 12:30:00,38.2,38.22,38.07,38.16,77290.0,33.5576,33.5752,33.4434,33.5225,77290.0
2021-01-21 13:00:00,38.17,38.2,38.12,38.18,59270.0,33.5312,33.5576,33.4873,33.54,59270.0
2021-01-21 13:30:00,38.18,38.18,38.09,38.14,65080.0,33.54,33.54,33.461,33.5049,65080.0
2021-01-21 14:00:00,38.14,38.21,38.12,38.2,62305.0,33.5049,33.5664,33.4873,33.5576,62305.0
2021-01-21 14:30:00,38.2,38.26,38.18,38.19,82052.0,33.5576,33.6103,33.54,33.5488,82052.0
2021-01-21 15:00:00,38.2,38.27,38.01,38.05,216648.0,33.5576,33.6191,33.3907,33.4258,216648.0
2021-01-21 15:30:00,38.05,38.07,37.94,37.94,664483.0,33.4258,33.4434,33.3292,33.3292,664483.0
2021-01-22 09:30:00,37.5,37.66,37.27,37.34,338810.0,32.9427,33.0832,32.7406,32.8021,338810.0
2021-01-22 10:00:00,37.35,37.53,37.34,37.38,247424.0,32.8109,32.969,32.8021,32.8372,247424.0
2021-01-22 10:30:00,37.37,37.71,37.37,37.71,292394.0,32.8285,33.1271,32.8285,33.1271,292394.0
2021-01-22 11:00:00,37.7,37.71,37.56,37.59,144479.0,33.1184,33.1271,32.9954,33.0217,144479.0
2021-01-22 11:30:00,37.59,37.82,37.59,37.79,102759.0,33.0217,33.2238,33.0217,33.1974,102759.0
2021-01-22 12:00:00,37.8,37.82,37.63,37.64,272128.0,33.2062,33.2238,33.0569,33.0657,272128.0
2021-01-22 12:30:00,37.64,37.7,37.52,37.53,394736.0,33.0657,33.1184,32.9602,32.969,394736.0
2021-01-22 13:00:00,37.53,37.71,37.49,37.67,354052.0,32.969,33.1271,32.9339,33.092,354052.0
2021-01-22 13:30:00,37.66,37.83,37.66,37.79,125703.0,33.0832,33.2326,33.0832,33.1974,125703.0
2021-01-22 14:00:00,37.79,37.84,37.72,37.77,238566.0,33.1974,33.2413,33.1359,33.1799,238566.0
2021-01-22 14:30:00,37.76,37.81,37.73,37.79,157147.0,33.1711,33.215,33.1447,33.1974,157147.0
2021-01-22 15:00:00,37.79,37.79,37.58,37.66,208200.0,33.1974,33.1974,33.0129,33.0832,208200.0
2021-01-22 15:30:00,37.66,37.72,37.59,37.6,567317.0,33.0832,33.1359,33.0217,33.0305,567317.0
2021-01-25 09:30:00,37.74,38.16,37.55,37.9,296891.0,33.1535,33.5225,32.9866,33.2941,296891.0
2021-01-25 10:00:00,37.91,38.37,37.91,38.37,289799.0,33.3028,33.7069,33.3028,33.7069,289799.0
2021-01-25 10:30:00,38.37,38.49,38.08,38.12,261670.0,33.7069,33.8124,33.4522,33.4873,261670.0
2021-01-25 11:00:00,38.12,38.17,37.84,37.9,361657.0,33.4873,33.5312,33.2413,33.2941,361657.0
2021-01-25 11:30:00,37.91,38.14,37.88,38.12,173356.0,33.3028,33.5049,33.2765,33.4873,173356.0
2021-01-25 12:00:00,38.13,38.14,37.9,38.02,213356.0,33.4961,33.5049,33.2941,33.3995,213356.0
2021-01-25 12:30:00,38.01,38.17,37.99,38.06,278853.0,33.3907,33.5312,33.3731,33.4346,278853.0
2021-01-25 13:00:00,38.07,38.39,38.07,38.36,174616.0,33.4434,33.7245,33.4434,33.6981,174616.0
2021-01-25 13:30:00,38.36,38.4,38.24,38.32,182712.0,33.6981,33.7333,33.5927,33.663,182712.0
2021-01-25 14:00:00,38.33,38.4,38.22,38.37,160907.0,33.6718,33.7333,33.5752,33.7069,160907.0
2021-01-25 14:30:00,38.38,38.42,38.32,38.41,178654.0,33.7157,33.7509,33.663,33.7421,178654.0
2021-01-25 15:00:00,38.42,38.43,38.29,38.35,237756.0,33.7509,33.7596,33.6367,33.6894,237756.0
2021-01-25 15:30:00,38.35,38.53,38.32,38.47,773451.0,33.6894,33.8475,33.663,33.7948,773451.0
2021-01-26 09:30:00,38.74,38.75,38.21,38.42,296223.0,34.032,34.0408,33.5664,33.7509,296223.0
2021-01-26 10:00:00,38.41,38.43,37.73,37.78,372776.0,33.7421,33.7596,33.1447,33.1886,372776.0
2021-01-26 10:30:00,37.79,37.95,37.74,37.87,234079.0,33.1974,33.338,33.1535,33.2677,234079.0
2021-01-26 11:00:00,37.87,37.91,37.68,37.79,303876.0,33.2677,33.3028,33.1008,33.1974,303876.0
2021-01-26 11:30:00,37.79,37.79,37.66,37.67,348050.0,33.1974,33.1974,33.0832,33.092,348050.0
2021-01-26 12:00:00,37.66,37.72,37.42,37.58,567919.0,33.0832,33.1359,32.8724,33.0129,567919.0
2021-01-26 12:30:00,37.57,37.59,37.34,37.52,164625.0,33.0042,33.0217,32.8021,32.9602,164625.0
2021-01-26 13:00:00,37.51,37.57,37.47,37.5,138815.0,32.9514,33.0042,32.9163,32.9427,138815.0
2021-01-26 13:30:00,37.5,37.53,37.4,37.41,194949.0,32.9427,32.969,32.8548,32.8636,194949.0
2021-01-26 14:00:00,37.41,37.47,37.29,37.34,305913.0,32.8636,32.9163,32.7582,32.8021,305913.0
2021-01-26 14:30:00,37.33,37.47,37.25,37.43,278540.0,32.7933,32.9163,32.723,32.8812,278540.0
2021-01-26 15:00:00,37.43,37.5,37.38,37.38,308866.0,32.8812,32.9427,32.8372,32.8372,308866.0
2021-01-26 15:30:00,37.39,37.41,37.12,37.17,856160.0,32.846,32.8636,32.6088,32.6528,856160.0
2021-01-27 09:30:00,36.15,36.93,35.35,35.98,1009171.0,31.7567,32.4419,31.054,31.6074,1009171.0
2021-01-27 10:00:00,35.98,36.59,35.94,36.54,767012.0,31.6074,32.1433,31.5722,32.0993,767012.0
2021-01-27 10:30:00,36.52,36.96,36.37,36.55,676444.0,32.0818,32.4683,31.95,32.1081,676444.0
2021-01-27 11:00:00,36.54,36.62,36.1,36.14,495525.0,32.0993,32.1696,31.7128,31.7479,495525.0
2021-01-27 11:30:00,36.15,36.23,35.71,35.72,344742.0,31.7567,31.827,31.3702,31.379,344742.0
2021-01-27 12:00:00,35.71,36.04,35.42,35.42,463004.0,31.3702,31.6601,31.1154,31.1154,463004.0
2021-01-27 12:30:00,35.44,35.91,35.4,35.69,292783.0,31.133,31.5459,31.0979,31.3526,292783.0
2021-01-27 13:00:00,35.69,35.71,35.41,35.55,269209.0,31.3526,31.3702,31.1067,31.2296,269209.0
2021-01-27 13:30:00,35.53,35.66,35.31,35.59,380603.0,31.2121,31.3263,31.0188,31.2648,380603.0
2021-01-27 14:00:00,35.61,35.82,35.53,35.73,326983.0,31.2824,31.4668,31.2121,31.3878,326983.0
2021-01-27 14:30:00,35.71,35.78,35.42,35.5,297174.0,31.3702,31.4317,31.1154,31.1857,297174.0
2021-01-27 15:00:00,35.49,35.61,35.17,35.23,456732.0,31.1769,31.2824,30.8958,30.9485,456732.0
2021-01-27 15:30:00,35.23,35.31,35.03,35.26,1469981.0,30.9485,31.0188,30.7728,30.9749,1469981.0
2021-01-28 09:30:00,36.08,36.33,35.93,36.09,417883.0,31.6952,31.9149,31.5635,31.704,417883.0
2021-01-28 10:00:00,36.12,36.6,36.06,36.48,421769.0,31.7304,32.152,31.6777,32.0466,421769.0
2021-01-28 10:30:00,36.49,36.56,36.31,36.46,300264.0,32.0554,32.1169,31.8973,32.0291,300264.0
2021-01-28 11:00:00,36.48,36.68,36.45,36.63,279397.0,32.0466,32.2223,32.0203,32.1784,279397.0
2021-01-28 11:30:00,36.64,36.7,36.58,36.6,198077.0,32.1872,32.2399,32.1345,32.152,198077.0
2021-01-28 12:00:00,36.6,36.66,36.35,36.51,229677.0,32.152,32.2047,31.9324,32.073,229677.0
2021-01-28 12:30:00,36.5,36.67,36.38,36.63,186282.0,32.0642,32.2135,31.9588,32.1784,186282.0
2021-01-28 13:00:00,36.64,36.84,36.62,36.78,196922.0,32.1872,32.3629,32.1696,32.3102,196922.0
2021-01-28 13:30:00,36.79,36.9,36.78,36.82,142925.0,32.3189,32.4156,32.3102,32.3453,142925.0
2021-01-28 14:00:00,36.82,36.83,36.6,36.69,193571.0,32.3453,32.3541,32.152,32.2311,193571.0
2021-01-28 14:30:00,36.69,36.7,36.59,36.69,270000.0,32.2311,32.2399,32.1433,32.2311,270000.0
2021-01-28 15:00:00,36.69,36.75,36.62,36.66,243217.0,32.2311,32.2838,32.1696,32.2047,243217.0
2021-01-28 15:30:00,36.65,36.71,36.42,36.44,917166.0,32.196,32.2487,31.9939,32.0115,917166.0
2021-01-29 09:30:00,36.2,36.47,35.85,36.07,392340.0,31.8007,32.0378,31.4932,31.6865,392340.0
2021-01-29 10:00:00,36.06,36.3,36.02,36.23,176074.0,31.6777,31.8885,31.6425,31.827,176074.0
2021-01-29 10:30:00,36.24,36.29,36.01,36.11,197129.0,31.8358,31.8797,31.6337,31.7216,197129.0
2021-01-29 11:00:00,36.11,36.27,36.09,36.13,479038.0,31.7216,31.8621,31.704,31.7392,479038.0
2021-01-29 11:30:00,36.13,36.26,36.03,36.25,371951.0,31.7392,31.8534,31.6513,31.8446,371951.0
2021-01-29 12:00:00,36.24,36.26,35.91,35.99,224223.0,31.8358,31.8534,31.5459,31.6162,224223.0
2021-01-29 12:30:00,35.99,36.09,35.7,35.7,340709.0,31.6162,31.704,31.3614,31.3614,340709.0
2021-01-29 13:00:00,35.7,35.93,35.55,35.93,142424.0,31.3614,31.5635,31.2296,31.5635,142424.0
2021-01-29 13:30:00,35.92,35.92,35.76,35.79,145260.0,31.5547,31.5547,31.4141,31.4405,145260.0
2021-01-29 14:00:00,35.78,36.0,35.77,35.9,200360.0,31.4317,31.625,31.4229,31.5371,200360.0
2021-01-29 14:30:00,35.89,35.97,35.75,35.86,227505.0,31.5283,31.5986,31.4053,31.502,227505.0
2021-01-29 15:00:00,35.87,36.17,35.87,36.02,260874.0,31.5108,31.7743,31.5108,31.6425,260874.0
2021-01-29 15:30:00,36.02,36.16,35.84,35.87,916575.0,31.6425,31.7655,31.4844,31.5108,916575.0
2021-02-01 09:30:00,36.16,36.39,35.88,36.06,247580.0,31.7655,31.9676,31.5195,31.6777,247580.0
2021-02-01 10:00:00,36.04,36.04,35.74,35.79,196103.0,31.6601,31.6601,31.3966,31.4405,196103.0
2021-02-01 10:30:00,35.81,35.99,35.64,35.66,141892.0,31.458,31.6162,31.3087,31.3263,141892.0
2021-02-01 11:00:00,35.66,35.82,35.6,35.82,157056.0,31.3263,31.4668,31.2736,31.4668,157056.0
2021-02-01 11:30:00,35.81,35.92,35.79,35.88,151148.0,31.458,31.5547,31.4405,31.5195,151148.0
2021-02-01 12:00:00,35.86,35.93,35.77,35.79,132806.0,31.502,31.5635,31.4229,31.4405,132806.0
2021-02-01 12:30:00,35.79,35.83,35.72,35.77,155995.0,31.4405,31.4756,31.379,31.4229,155995.0
2021-02-01 13:00:00,35.77,35.85,35.7,35.84,174111.0,31.4229,31.4932,31.3614,31.4844,174111.0
2021-02-01 13:30:00,35.84,35.88,35.79,35.88,123625.0,31.4844,31.5195,31.4405,31.5195,123625.0
2021-02-01 14:00:00,35.87,36.07,35.84,36.06,138536.0,31.5108,31.6865,31.4844,31.6777,138536.0
2021-02-01 14:30:00,36.05,36.09,36.0,36.03,93999.0,31.6689,31.704,31.625,31.6513,93999.0
2021-02-01 15:00:00,36.03,36.06,35.93,35.96,159032.0,31.6513,31.6777,31.5635,31.5898,159032.0
2021-02-01 15:30:00,35.96,35.98,35.85,35.89,559317.0,31.5898,31.6074,31.4932,31.5283,559317.0
2021-02-02 09:30:00,36.42,36.45,36.03,36.43,440782.0,31.9939,32.0203,31.6513,32.0027,440782.0
2021-02-02 10:00:00,36.43,36.44,36.12,36.3,275578.0,32.0027,32.0115,31.7304,31.8885,275578.0
2021-02-02 10:30:00,36.3,36.38,36.08,36.2,443639.0,31.8885,31.9588,31.6952,31.8007,443639.0
2021-02-02 11:00:00,36.2,36.66,36.19,36.65,438947.0,31.8007,32.2047,31.7919,32.196,438947.0
2021-02-02 11:30:00,36.65,36.69,36.48,36.49,122426.0,32.196,32.2311,32.0466,32.0554,122426.0
2021-02-02 12:00:00,36.48,36.51,36.35,36.37,91086.0,32.0466,32.073,31.9324,31.95,91086.0
2021-02-02 12:30:00,36.38,36.39,36.31,36.35,90174.0,31.9588,31.9676,31.8973,31.9324,90174.0
2021-02-02 13:00:00,36.35,36.47,36.35,36.41,93690.0,31.9324,32.0378,31.9324,31.9851,93690.0
2021-02-02 13:30:00,36.42,36.44,36.33,36.4,92957.0,31.9939,32.0115,31.9149,31.9763,92957.0
2021-02-02 14:00:00,36.39,36.48,36.38,36.44,97317.0,31.9676,32.0466,31.9588,32.0115,97317.0
2021-02-02 14:30:00,36.44,36.48,36.39,36.43,94855.0,32.0115,32.0466,31.9676,32.0027,94855.0
2021-02-02 15:00:00,36.43,36.46,36.38,36.45,137904.0,32.0027,32.0291,31.9588,32.0203,137904.0
2021-02-02 15:30:00,36.44,36.48,36.32,36.32,666371.0,32.0115,32.0466,31.9061,31.9061,666371.0
2021-02-03 09:30:00,36.12,36.34,36.05,36.17,367153.0,31.7304,31.9236,31.6689,31.7743,367153.0
2021-02-03 10:00:00,36.16,36.2,35.63,35.64,354391.0,31.7655,31.8007,31.2999,31.3087,354391.0
2021-02-03 10:30:00,35.64,35.93,35.61,35.89,272503.0,31.3087,31.5635,31.2824,31.5283,272503.0
2021-02-03 11:00:00,35.89,35.99,35.81,35.95,93583.0,31.5283,31.6162,31.458,31.581,93583.0
2021-02-03 11:30:00,35.96,36.2,35.88,36.17,437208.0,31.5898,31.8007,31.5195,31.7743,437208.0
2021-02-03 12:00:00,36.16,36.29,36.12,36.23,160122.0,31.7655,31.8797,31.7304,31.827,160122.0
2021-02-03 12:30:00,36.22,36.38,36.18,36.34,239202.0,31.8182,31.9588,31.7831,31.9236,239202.0
2021-02-03 13:00:00,36.34,36.53,36.31,36.52,98052.0,31.9236,32.0905,31.8973,32.0818,98052.0
2021-02-03 13:30:00,36.52,36.59,36.5,36.51,132210.0,32.0818,32.1433,32.0642,32.073,132210.0
2021-02-03 14:00:00,36.5,36.56,36.43,36.44,82525.0,32.0642,32.1169,32.0027,32.0115,82525.0
2021-02-03 14:30:00,36.44,36.47,36.37,36.38,111986.0,32.0115,32.0378,31.95,31.9588,111986.0
2021-02-03 15:00:00,36.38,36.41,36.33,36.36,188474.0,31.9588,31.9851,31.9149,31.9412,188474.0
2021-02-03 15:30:00,36.35,36.43,36.31,36.34,536402.0,31.9324,32.0027,31.8973,31.9236,536402.0
2021-02-04 09:30:00,36.7,37.17,36.56,37.13,287724.0,32.2399,32.6528,32.1169,32.6176,287724.0
2021-02-04 10:00:00,37.15,37.35,37.15,37.23,225648.0,32.6352,32.8109,32.6352,32.7055,225648.0
2021-02-04 10:30:00,37.23,37.34,37.12,37.21,242443.0,32.7055,32.8021,32.6088,32.6879,242443.0
2021-02-04 11:00:00,37.2,37.23,37.07,37.11,121405.0,32.6791,32.7055,32.5649,32.6001,121405.0
2021-02-04 11:30:00,37.1,37.19,37.07,37.15,118524.0,32.5913,32.6703,32.5649,32.6352,118524.0
2021-02-04 12:00:00,37.15,37.28,37.13,37.25,123533.0,32.6352,32.7494,32.6176,32.723,123533.0
2021-02-04 12:30:00,37.25,37.28,37.18,37.19,107520.0,32.723,32.7494,32.6616,32.6703,107520.0
2021-02-04 13:00:00,37.19,37.38,37.18,37.34,116235.0,32.6703,32.8372,32.6616,32.8021,116235.0
2021-02-04 13:30:00,37.35,37.38,37.31,37.34,92609.0,32.8109,32.8372,32.7758,32.8021,92609.0
2021-02-04 14:00:00,37.35,37.36,37.22,37.23,136451.0,32.8109,32.8197,32.6967,32.7055,136451.0
2021-02-04 14:30:00,37.23,37.28,37.13,37.18,133571.0,32.7055,32.7494,32.6176,32.6616,133571.0
2021-02-04 15:00:00,37.18,37.19,37.01,37.04,202618.0,32.6616,32.6703,32.5122,32.5386,202618.0
2021-02-04 15:30:00,37.04,37.31,37.0,37.3,665530.0,32.5386,32.7758,32.5034,32.767,665530.0
2021-02-05 09:30:00,37.46,37.65,37.35,37.38,216406.0,32.9075,33.0744,32.8109,32.8372,216406.0
2021-02-05 10:00:00,37.38,37.55,37.35,37.51,132310.0,32.8372,32.9866,32.8109,32.9514,132310.0
2021-02-05 10:30:00,37.51,37.68,37.5,37.53,132512.0,32.9514,33.1008,32.9427,32.969,132512.0
2021-02-05 11:00:00,37.54,37.57,37.46,37.56,64320.0,32.9778,33.0042,32.9075,32.9954,64320.0
2021-02-05 11:30:00,37.57,37.68,37.51,37.52,100939.0,33.0042,33.1008,32.9514,32.9602,100939.0
2021-02-05 12:00:00,37.51,37.56,37.5,37.54,58523.0,32.9514,32.9954,32.9427,32.9778,58523.0
2021-02-05 12:30:00,37.54,37.61,37.51,37.54,39707.0,32.9778,33.0393,32.9514,32.9778,39707.0
2021-02-05 13:00:00,37.54,37.6,37.51,37.59,66667.0,32.9778,33.0305,32.9514,33.0217,66667.0
2021-02-05 13:30:00,37.59,37.62,37.52,37.55,57976.0,33.0217,33.0481,32.9602,32.9866,57976.0
2021-02-05 14:00:00,37.54,37.59,37.52,37.54,65282.0,32.9778,33.0217,32.9602,32.9778,65282.0
2021-02-05 14:30:00,37.55,37.57,37.47,37.47,83052.0,32.9866,33.0042,32.9163,32.9163,83052.0
2021-02-05 15:00:00,37.48,37.52,37.45,37.48,130232.0,32.9251,32.9602,32.8987,32.9251,130232.0
2021-02-05 15:30:00,37.48,37.53,37.42,37.43,351122.0,32.9251,32.969,32.8724,32.8812,351122.0
2021-02-08 09:30:00,37.53,37.87,37.48,37.81,274997.0,32.969,33.2677,32.9251,33.215,274997.0
2021-02-08 10:00:00,37.81,37.87,37.7,37.81,110294.0,33.215,33.2677,33.1184,33.215,110294.0
2021-02-08 10:30:00,37.82,37.89,37.67,37.7,145792.0,33.2238,33.2853,33.092,33.1184,145792.0
2021-02-08 11:00:00,37.7,37.76,37.58,37.68,137419.0,33.1184,33.1711,33.0129,33.1008,137419.0
2021-02-08 11:30:00,37.67,37.67,37.53,37.57,88875.0,33.092,33.092,32.969,33.0042,88875.0
2021-02-08 12:00:00,37.58,37.6,37.48,37.57,136605.0,33.0129,33.0305,32.9251,33.0042,136605.0
2021-02-08 12:30:00,37.56,37.69,37.55,37.65,57336.0,32.9954,33.1096,32.9866,33.0744,57336.0
2021-02-08 13:00:00,37.64,37.64,37.57,37.59,58301.0,33.0657,33.0657,33.0042,33.0217,58301.0
2021-02-08 13:30:00,37.59,37.64,37.56,37.62,50059.0,33.0217,33.0657,32.9954,33.0481,50059.0
2021-02-08 14:00:00,37.61,37.65,37.6,37.65,41088.0,33.0393,33.0744,33.0305,33.0744,41088.0
2021-02-08 14:30:00,37.65,37.72,37.62,37.71,55353.0,33.0744,33.1359,33.0481,33.1271,55353.0
2021-02-08 15:00:00,37.71,37.72,37.61,37.63,61792.0,33.1271,33.1359,33.0393,33.0569,61792.0
2021-02-08 15:30:00,37.63,37.71,37.61,37.69,363910.0,33.0569,33.1271,33.0393,33.1096,363910.0
2021-02-09 09:30:00,37.6,37.78,37.12,37.17,618461.0,33.0305,33.1886,32.6088,32.6528,618461.0
2021-02-09 10:00:00,37.18,37.3,37.07,37.21,361056.0,32.6616,32.767,32.5649,32.6879,361056.0
2021-02-09 10:30:00,37.22,37.24,36.99,37.09,326310.0,32.6967,32.7143,32.4946,32.5825,326310.0
2021-02-09 11:00:00,37.09,37.11,36.81,36.82,519500.0,32.5825,32.6001,32.3365,32.3453,519500.0
2021-02-09 11:30:00,36.83,36.95,36.79,36.89,248785.0,32.3541,32.4595,32.3189,32.4068,248785.0
2021-02-09 12:00:00,36.88,36.92,36.78,36.84,277035.0,32.398,32.4332,32.3102,32.3629,277035.0
2021-02-09 12:30:00,36.84,36.87,36.76,36.76,188224.0,32.3629,32.3892,32.2926,32.2926,188224.0
2021-02-09 13:00:00,36.77,36.78,36.63,36.65,149899.0,32.3014,32.3102,32.1784,32.196,149899.0
2021-02-09 13:30:00,36.64,36.64,36.45,36.45,315107.0,32.1872,32.1872,32.0203,32.0203,315107.0
2021-02-09 14:00:00,36.46,36.52,36.41,36.43,304508.0,32.0291,32.0818,31.9851,32.0027,304508.0
2021-02-09 14:30:00,36.43,36.52,36.38,36.49,543246.0,32.0027,32.0818,31.9588,32.0554,543246.0
2021-02-09 15:00:00,36.49,36.51,36.37,36.5,384294.0,32.0554,32.073,31.95,32.0642,384294.0
2021-02-09 15:30:00,36.5,36.53,36.28,36.31,1120235.0,32.0642,32.0905,31.8709,31.8973,1120235.0
2021-02-10 09:30:00,36.44,36.92,36.41,36.92,291833.0,32.0115,32.4332,31.9851,32.4332,291833.0
2021-02-10 10:00:00,36.92,37.06,36.79,36.86,393398.0,32.4332,32.5561,32.3189,32.3804,393398.0
2021-02-10 10:30:00,36.86,36.98,36.56,36.97,262249.0,32.3804,32.4859,32.1169,32.4771,262249.0
2021-02-10 11:00:00,36.97,37.05,36.8,36.81,273444.0,32.4771,32.5474,32.3277,32.3365,273444.0
2021-02-10 11:30:00,36.81,36.89,36.69,36.8,219848.0,32.3365,32.4068,32.2311,32.3277,219848.0
2021-02-10 12:00:00,36.78,36.85,36.7,36.78,139952.0,32.3102,32.3717,32.2399,32.3102,139952.0
2021-02-10 12:30:00,36.77,36.85,36.72,36.8,124457.0,32.3014,32.3717,32.2575,32.3277,124457.0
2021-02-10 13:00:00,36.79,36.86,36.78,36.84,134597.0,32.3189,32.3804,32.3102,32.3629,134597.0
2021-02-10 13:30:00,36.84,36.91,36.8,36.88,124132.0,32.3629,32.4244,32.3277,32.398,124132.0
2021-02-10 14:00:00,36.89,37.01,36.87,37.0,129134.0,32.4068,32.5122,32.3892,32.5034,129134.0
2021-02-10 14:30:00,37.0,37.11,36.99,37.06,151403.0,32.5034,32.6001,32.4946,32.5561,151403.0
2021-02-10 15:00:00,37.06,37.12,36.95,36.95,187807.0,32.5561,32.6088,32.4595,32.4595,187807.0
2021-02-10 15:30:00,36.96,36.98,36.84,36.94,699348.0,32.4683,32.4859,32.3629,32.4507,699348.0
2021-02-11 09:30:00,37.04,37.04,36.62,36.76,377245.0,32.5386,32.5386,32.1696,32.2926,377245.0
2021-02-11 10:00:00,36.74,36.82,36.65,36.74,135017.0,32.275,32.3453,32.196,32.275,135017.0
2021-02-11 10:30:00,36.75,36.75,36.43,36.49,153021.0,32.2838,32.2838,32.0027,32.0554,153021.0
2021-02-11 11:00:00,36.5,36.51,36.36,36.45,300570.0,32.0642,32.073,31.9412,32.0203,300570.0
2021-02-11 11:30:00,36.44,36.51,36.42,36.48,76754.0,32.0115,32.073,31.9939,32.0466,76754.0
2021-02-11 12:00:00,36.48,36.48,36.29,36.34,150731.0,32.0466,32.0466,31.8797,31.9236,150731.0
2021-02-11 12:30:00,36.34,36.49,36.25,36.45,188977.0,31.9236,32.0554,31.8446,32.0203,188977.0
2021-02-11 13:00:00,36.44,36.54,36.37,36.49,67535.0,32.0115,32.0993,31.95,32.0554,67535.0
2021-02-11 13:30:00,36.5,36.58,36.48,36.52,81445.0,32.0642,32.1345,32.0466,32.0818,81445.0
2021-02-11 14:00:00,36.52,36.53,36.39,36.49,164433.0,32.0818,32.0905,31.9676,32.0554,164433.0
2021-02-11 14:30:00,36.48,36.58,36.46,36.55,81888.0,32.0466,32.1345,32.0291,32.1081,81888.0
2021-02-11 15:00:00,36.56,36.71,36.54,36.67,115959.0,32.1169,32.2487,32.0993,32.2135,115959.0
2021-02-11 15:30:00,36.68,36.78,36.55,36.76,496315.0,32.2223,32.3102,32.1081,32.2926,496315.0
2021-02-12 09:30:00,36.42,36.72,36.3,36.61,139868.0,31.9939,32.2575,31.8885,32.1608,139868.0
2021-02-12 10:00:00,36.6,36.89,36.57,36.83,129342.0,32.152,32.4068,32.1257,32.3541,129342.0
2021-02-12 10:30:00,36.84,36.96,36.74,36.75,132675.0,32.3629,32.4683,32.275,32.2838,132675.0
2021-02-12 11:00:00,36.75,36.83,36.69,36.71,152889.0,32.2838,32.3541,32.2311,32.2487,152889.0
2021-02-12 11:30:00,36.72,36.81,36.68,36.69,141839.0,32.2575,32.3365,32.2223,32.2311,141839.0
2021-02-12 12:00:00,36.69,36.74,36.61,36.65,101200.0,32.2311,32.275,32.1608,32.196,101200.0
2021-02-12 12:30:00,36.64,36.7,36.59,36.68,96242.0,32.1872,32.2399,32.1433,32.2223,96242.0
2021-02-12 13:00:00,36.68,36.72,36.58,36.58,68802.0,32.2223,32.2575,32.1345,32.1345,68802.0
2021-02-12 13:30:00,36.59,36.66,36.56,36.66,64806.0,32.1433,32.2047,32.1169,32.2047,64806.0
2021-02-12 14:00:00,36.65,36.68,36.61,36.66,50467.0,32.196,32.2223,32.1608,32.2047,50467.0
2021-02-12 14:30:00,36.65,36.67,36.59,36.63,61580.0,32.196,32.2135,32.1433,32.1784,61580.0
2021-02-12 15:00:00,36.63,36.66,36.57,36.58,102599.0,32.1784,32.2047,32.1257,32.1345,102599.0
2021-02-12 15:30:00,36.59,36.89,36.58,36.88,505143.0,32.1433,32.4068,32.1345,32.398,505143.0
2021-02-16 09:30:00,38.45,38.8,38.35,38.41,1222750.0,33.7772,34.0847,33.6894,33.7421,1222750.0
2021-02-16 10:00:00,38.41,38.78,38.38,38.77,711883.0,33.7421,34.0671,33.7157,34.0583,711883.0
2021-02-16 10:30:00,38.77,38.84,38.56,38.71,505972.0,34.0583,34.1198,33.8738,34.0056,505972.0
2021-02-16 11:00:00,38.72,38.93,38.6,38.81,565633.0,34.0144,34.1989,33.909,34.0935,565633.0
2021-02-16 11:30:00,38.82,38.91,38.72,38.75,286879.0,34.1022,34.1813,34.0144,34.0408,286879.0
2021-02-16 12:00:00,38.74,38.99,38.71,38.97,251624.0,34.032,34.2516,34.0056,34.234,251624.0
2021-02-16 12:30:00,38.98,39.1,38.82,39.07,403140.0,34.2428,34.3482,34.1022,34.3219,403140.0
2021-02-16 13:00:00,39.07,39.16,38.91,38.93,291746.0,34.3219,34.4009,34.1813,34.1989,291746.0
2021-02-16 13:30:00,38.92,38.93,38.82,38.85,299722.0,34.1901,34.1989,34.1022,34.1286,299722.0
2021-02-16 14:00:00,38.86,38.95,38.78,38.83,234038.0,34.1374,34.2164,34.0671,34.111,234038.0
2021-02-16 14:30:00,38.83,38.88,38.65,38.73,286414.0,34.111,34.155,33.9529,34.0232,286414.0
2021-02-16 15:00:00,38.74,38.75,38.62,38.63,371144.0,34.032,34.0408,33.9266,33.9353,371144.0
2021-02-16 15:30:00,38.62,38.67,38.52,38.6,865830.0,33.9266,33.9705,33.8387,33.909,865830.0
2021-02-17 09:30:00,38.32,38.71,38.16,38.54,557286.0,33.663,34.0056,33.5225,33.8563,557286.0
2021-02-17 10:00:00,38.55,38.75,38.55,38.64,280777.0,33.8651,34.0408,33.8651,33.9441,280777.0
2021-02-17 10:30:00,38.64,38.77,38.33,38.41,393500.0,33.9441,34.0583,33.6718,33.7421,393500.0
2021-02-17 11:00:00,38.41,38.43,37.93,38.07,299534.0,33.7421,33.7596,33.3204,33.4434,299534.0
2021-02-17 11:30:00,38.06,38.16,37.98,38.16,136453.0,33.4346,33.5225,33.3643,33.5225,136453.0
2021-02-17 12:00:00,38.16,38.2,38.03,38.09,321876.0,33.5225,33.5576,33.4083,33.461,321876.0
2021-02-17 12:30:00,38.09,38.33,38.08,38.32,191084.0,33.461,33.6718,33.4522,33.663,191084.0
2021-02-17 13:00:00,38.31,38.35,38.13,38.2,184329.0,33.6542,33.6894,33.4961,33.5576,184329.0
2021-02-17 13:30:00,38.2,38.22,38.1,38.13,157347.0,33.5576,33.5752,33.4697,33.4961,157347.0
2021-02-17 14:00:00,38.13,38.24,38.11,38.14,150082.0,33.4961,33.5927,33.4785,33.5049,150082.0
2021-02-17 14:30:00,38.14,38.14,38.06,38.13,131449.0,33.5049,33.5049,33.4346,33.4961,131449.0
2021-02-17 15:00:00,38.13,38.14,38.06,38.08,210427.0,33.4961,33.5049,33.4346,33.4522,210427.0
2021-02-17 15:30:00,38.08,38.1,37.87,37.89,1124506.0,33.4522,33.4697,33.2677,33.2853,1124506.0
2021-02-18 09:30:00,37.64,38.08,37.56,37.82,432294.0,33.0657,33.4522,32.9954,33.2238,432294.0
2021-02-18 10:00:00,37.81,37.89,37.57,37.63,338492.0,33.215,33.2853,33.0042,33.0569,338492.0
2021-02-18 10:30:00,37.64,37.64,37.48,37.49,173525.0,33.0657,33.0657,32.9251,32.9339,173525.0
2021-02-18 11:00:00,37.49,37.7,37.42,37.45,137729.0,32.9339,33.1184,32.8724,32.8987,137729.0
2021-02-18 11:30:00,37.44,37.54,37.41,37.51,113312.0,32.89,32.9778,32.8636,32.9514,113312.0
2021-02-18 12:00:00,37.51,37.51,37.41,37.46,123591.0,32.9514,32.9514,32.8636,32.9075,123591.0
2021-02-18 12:30:00,37.47,37.51,37.4,37.46,148807.0,32.9163,32.9514,32.8548,32.9075,148807.0
2021-02-18 13:00:00,37.45,37.63,37.42,37.62,169239.0,32.8987,33.0569,32.8724,33.0481,169239.0
2021-02-18 13:30:00,37.62,37.64,37.55,37.57,141920.0,33.0481,33.0657,32.9866,33.0042,141920.0
2021-02-18 14:00:00,37.57,37.71,37.55,37.7,288796.0,33.0042,33.1271,32.9866,33.1184,288796.0
2021-02-18 14:30:00,37.7,37.7,37.59,37.62,257649.0,33.1184,33.1184,33.0217,33.0481,257649.0
2021-02-18 15:00:00,37.62,37.64,37.58,37.62,346069.0,33.0481,33.0657,33.0129,33.0481,346069.0
2021-02-18 15:30:00,37.62,37.81,37.51,37.57,846877.0,33.0481,33.215,32.9514,33.0042,846877.0
2021-02-19 09:30:00,37.72,37.88,37.61,37.87,376793.0,33.1359,33.2765,33.0393,33.2677,376793.0
2021-02-19 10:00:00,37.88,37.91,37.71,37.85,123203.0,33.2765,33.3028,33.1271,33.2501,123203.0
2021-02-19 10:30:00,37.86,38.04,37.84,38.02,155070.0,33.2589,33.417,33.2413,33.3995,155070.0
2021-02-19 11:00:00,38.02,38.13,38.01,38.1,98152.0,33.3995,33.4961,33.3907,33.4697,98152.0
2021-02-19 11:30:00,38.1,38.22,38.1,38.15,110297.0,33.4697,33.5752,33.4697,33.5137,110297.0
2021-02-19 12:00:00,38.15,38.16,38.05,38.06,97445.0,33.5137,33.5225,33.4258,33.4346,97445.0
2021-02-19 12:30:00,38.05,38.11,38.01,38.07,89252.0,33.4258,33.4785,33.3907,33.4434,89252.0
2021-02-19 13:00:00,38.06,38.15,38.03,38.15,85799.0,33.4346,33.5137,33.4083,33.5137,85799.0
2021-02-19 13:30:00,38.14,38.22,38.11,38.17,83484.0,33.5049,33.5752,33.4785,33.5312,83484.0
2021-02-19 14:00:00,38.16,38.21,38.06,38.07,112216.0,33.5225,33.5664,33.4346,33.4434,112216.0
2021-02-19 14:30:00,38.08,38.18,38.01,38.12,170801.0,33.4522,33.54,33.3907,33.4873,170801.0
2021-02-19 15:00:00,38.12,38.23,38.11,38.23,187205.0,33.4873,33.5839,33.4785,33.5839,187205.0
2021-02-19 15:30:00,38.23,38.27,38.02,38.07,680434.0,33.5839,33.6191,33.3995,33.4434,680434.0
2021-02-22 09:30:00,37.81,37.96,37.61,37.69,294701.0,33.215,33.3468,33.0393,33.1096,294701.0
2021-02-22 10:00:00,37.68,37.98,37.67,37.95,238511.0,33.1008,33.3643,33.092,33.338,238511.0
2021-02-22 10:30:00,37.95,38.09,37.8,37.88,169941.0,33.338,33.461,33.2062,33.2765,169941.0
2021-02-22 11:00:00,37.88,38.04,37.85,37.98,143699.0,33.2765,33.417,33.2501,33.3643,143699.0
2021-02-22 11:30:00,37.98,38.09,37.97,38.07,115060.0,33.3643,33.461,33.3555,33.4434,115060.0
2021-02-22 12:00:00,38.07,38.11,38.03,38.1,88833.0,33.4434,33.4785,33.4083,33.4697,88833.0
2021-02-22 12:30:00,38.1,38.12,38.02,38.1,110891.0,33.4697,33.4873,33.3995,33.4697,110891.0
2021-02-22 13:00:00,38.09,38.1,38.02,38.09,106079.0,33.461,33.4697,33.3995,33.461,106079.0
2021-02-22 13:30:00,38.09,38.2,38.09,38.2,95560.0,33.461,33.5576,33.461,33.5576,95560.0
2021-02-22 14:00:00,38.2,38.27,38.16,38.25,143544.0,33.5576,33.6191,33.5225,33.6015,143544.0
2021-02-22 14:30:00,38.24,38.31,38.24,38.28,137958.0,33.5927,33.6542,33.5927,33.6279,137958.0
2021-02-22 15:00:00,38.29,38.29,38.09,38.1,173706.0,33.6367,33.6367,33.461,33.4697,173706.0
2021-02-22 15:30:00,38.09,38.17,37.93,37.95,557727.0,33.461,33.5312,33.3204,33.338,557727.0
2021-02-23 09:30:00,37.81,37.85,37.17,37.4,552500.0,33.215,33.2501,32.6528,32.8548,552500.0
2021-02-23 10:00:00,37.41,37.63,37.34,37.58,264834.0,32.8636,33.0569,32.8021,33.0129,264834.0
2021-02-23 10:30:00,37.59,37.78,37.47,37.72,305512.0,33.0217,33.1886,32.9163,33.1359,305512.0
2021-02-23 11:00:00,37.72,37.76,37.29,37.38,240602.0,33.1359,33.1711,32.7582,32.8372,240602.0
2021-02-23 11:30:00,37.38,37.43,37.11,37.2,143507.0,32.8372,32.8812,32.6001,32.6791,143507.0
2021-02-23 12:00:00,37.2,37.31,37.05,37.3,221457.0,32.6791,32.7758,32.5474,32.767,221457.0
2021-02-23 12:30:00,37.3,37.33,37.17,37.2,136562.0,32.767,32.7933,32.6528,32.6791,136562.0
2021-02-23 13:00:00,37.19,37.37,37.16,37.34,169875.0,32.6703,32.8285,32.644,32.8021,169875.0
2021-02-23 13:30:00,37.34,37.46,37.27,37.44,146455.0,32.8021,32.9075,32.7406,32.89,146455.0
2021-02-23 14:00:00,37.44,37.71,37.4,37.67,267675.0,32.89,33.1271,32.8548,33.092,267675.0
2021-02-23 14:30:00,37.67,37.67,37.4,37.63,147008.0,33.092,33.092,32.8548,33.0569,147008.0
2021-02-23 15:00:00,37.63,37.88,37.62,37.87,295124.0,33.0569,33.2765,33.0481,33.2677,295124.0
2021-02-23 15:30:00,37.87,37.89,37.63,37.64,454468.0,33.2677,33.2853,33.0569,33.0657,454468.0
2021-02-24 09:30:00,37.65,37.88,37.51,37.7,195279.0,33.0744,33.2765,32.9514,33.1184,195279.0
2021-02-24 10:00:00,37.68,37.97,37.54,37.97,198803.0,33.1008,33.3555,32.9778,33.3555,198803.0
2021-02-24 10:30:00,37.96,38.05,37.85,37.93,178665.0,33.3468,33.4258,33.2501,33.3204,178665.0
2021-02-24 11:00:00,37.93,38.14,37.92,38.11,353367.0,33.3204,33.5049,33.3116,33.4785,353367.0
2021-02-24 11:30:00,38.12,38.27,38.08,38.27,133147.0,33.4873,33.6191,33.4522,33.6191,133147.0
2021-02-24 12:00:00,38.27,38.44,38.26,38.44,159487.0,33.6191,33.7684,33.6103,33.7684,159487.0
2021-02-24 12:30:00,38.45,38.63,38.43,38.57,230590.0,33.7772,33.9353,33.7596,33.8826,230590.0
2021-02-24 13:00:00,38.57,38.77,38.53,38.75,343842.0,33.8826,34.0583,33.8475,34.0408,343842.0
2021-02-24 13:30:00,38.75,38.85,38.72,38.85,210865.0,34.0408,34.1286,34.0144,34.1286,210865.0
2021-02-24 14:00:00,38.84,38.85,38.73,38.79,188492.0,34.1198,34.1286,34.0232,34.0759,188492.0
2021-02-24 14:30:00,38.79,38.84,38.45,38.55,155841.0,34.0759,34.1198,33.7772,33.8651,155841.0
2021-02-24 15:00:00,38.55,38.65,38.51,38.64,155488.0,33.8651,33.9529,33.8299,33.9441,155488.0
2021-02-24 15:30:00,38.65,38.68,38.49,38.62,691538.0,33.9529,33.9793,33.8124,33.9266,691538.0
2021-02-25 09:30:00,38.25,38.37,37.96,38.02,247410.0,33.8155,33.9216,33.5591,33.6121,247410.0
2021-02-25 10:00:00,38.01,38.14,37.92,37.97,239229.0,33.6033,33.7182,33.5237,33.5679,239229.0
2021-02-25 10:30:00,37.96,37.98,37.74,37.97,348798.0,33.5591,33.5768,33.3646,33.5679,348798.0
2021-02-25 11:00:00,37.96,38.14,37.92,38.01,204188.0,33.5591,33.7182,33.5237,33.6033,204188.0
2021-02-25 11:30:00,38.01,38.01,37.77,37.84,200022.0,33.6033,33.6033,33.3911,33.453,200022.0
2021-02-25 12:00:00,37.83,37.92,37.76,37.78,204408.0,33.4442,33.5237,33.3823,33.4,204408.0
2021-02-25 12:30:00,37.77,37.77,37.46,37.52,540144.0,33.3911,33.3911,33.1171,33.1701,540144.0
2021-02-25 13:00:00,37.5,37.85,37.39,37.8,449530.0,33.1524,33.4619,33.0552,33.4177,449530.0
2021-02-25 13:30:00,37.82,37.89,37.7,37.79,170800.0,33.4353,33.4972,33.3292,33.4088,170800.0
2021-02-25 14:00:00,37.78,38.2,37.74,38.19,257754.0,33.4,33.7713,33.3646,33.7624,257754.0
2021-02-25 14:30:00,38.18,38.26,38.04,38.08,287906.0,33.7536,33.8243,33.6298,33.6652,287906.0
2021-02-25 15:00:00,38.06,38.13,37.74,37.76,318512.0,33.6475,33.7094,33.3646,33.3823,318512.0
2021-02-25 15:30:00,37.76,37.94,37.58,37.7,1056303.0,33.3823,33.5414,33.2232,33.3292,1056303.0
2021-02-26 09:30:00,37.97,38.16,37.78,37.83,239148.0,33.5679,33.7359,33.4,33.4442,239148.0
2021-02-26 10:00:00,37.84,38.1,37.74,37.78,718618.0,33.453,33.6829,33.3646,33.4,718618.0
2021-02-26 10:30:00,37.78,38.42,37.77,38.36,506085.0,33.4,33.9658,33.3911,33.9127,506085.0
2021-02-26 11:00:00,38.36,38.42,38.2,38.33,401671.0,33.9127,33.9658,33.7713,33.8862,401671.0
2021-02-26 11:30:00,38.33,38.69,38.32,38.58,349301.0,33.8862,34.2045,33.8774,34.1072,349301.0
2021-02-26 12:00:00,38.59,38.77,38.56,38.66,279994.0,34.1161,34.2752,34.0895,34.1779,279994.0
2021-02-26 12:30:00,38.67,38.79,38.47,38.48,197149.0,34.1868,34.2929,34.01,34.0188,197149.0
2021-02-26 13:00:00,38.48,38.58,38.36,38.5,205988.0,34.0188,34.1072,33.9127,34.0365,205988.0
2021-02-26 13:30:00,38.51,38.51,38.26,38.28,205767.0,34.0453,34.0453,33.8243,33.842,205767.0
2021-02-26 14:00:00,38.28,38.38,38.13,38.22,197170.0,33.842,33.9304,33.7094,33.789,197170.0
2021-02-26 14:30:00,38.21,38.38,38.18,38.32,205493.0,33.7801,33.9304,33.7536,33.8774,205493.0
2021-02-26 15:00:00,38.32,38.51,38.32,38.37,234611.0,33.8774,34.0453,33.8774,33.9216,234611.0
2021-02-26 15:30:00,38.37,38.66,38.22,38.24,970976.0,33.9216,34.1779,33.789,33.8066,970976.0
2021-03-01 09:30:00,38.88,39.27,38.72,39.09,694689.0,34.3724,34.7172,34.231,34.5581,694689.0
2021-03-01 10:00:00,39.1,39.32,39.0,39.19,406455.0,34.5669,34.7614,34.4785,34.6465,406455.0
2021-03-01 10:30:00,39.19,39.32,39.19,39.23,380862.0,34.6465,34.7614,34.6465,34.6819,380862.0
2021-03-01 11:00:00,39.23,39.43,39.2,39.31,232171.0,34.6819,34.8587,34.6553,34.7526,232171.0
2021-03-01 11:30:00,39.32,39.42,39.29,39.39,174562.0,34.7614,34.8498,34.7349,34.8233,174562.0
2021-03-01 12:00:00,39.39,39.58,39.38,39.55,250609.0,34.8233,34.9913,34.8145,34.9648,250609.0
2021-03-01 12:30:00,39.55,39.64,39.51,39.58,214341.0,34.9648,35.0443,34.9294,34.9913,214341.0
2021-03-01 13:00:00,39.58,39.63,39.49,39.63,243048.0,34.9913,35.0355,34.9117,35.0355,243048.0
2021-03-01 13:30:00,39.63,39.7,39.61,39.69,173895.0,35.0355,35.0974,35.0178,35.0885,173895.0
2021-03-01 14:00:00,39.69,39.74,39.67,39.71,169750.0,35.0885,35.1327,35.0709,35.1062,169750.0
2021-03-01 14:30:00,39.72,39.78,39.68,39.69,150257.0,35.1151,35.1681,35.0797,35.0885,150257.0
2021-03-01 15:00:00,39.68,39.69,39.54,39.55,236333.0,35.0797,35.0885,34.9559,34.9648,236333.0
2021-03-01 15:30:00,39.55,39.57,39.3,39.49,963298.0,34.9648,34.9824,34.7438,34.9117,963298.0
2021-03-02 09:30:00,39.48,39.7,39.36,39.46,388313.0,34.9029,35.0974,34.7968,34.8852,388313.0
2021-03-02 10:00:00,39.46,39.52,39.17,39.17,421554.0,34.8852,34.9382,34.6288,34.6288,421554.0
2021-03-02 10:30:00,39.16,39.31,39.12,39.26,397660.0,34.62,34.7526,34.5846,34.7084,397660.0
2021-03-02 11:00:00,39.26,39.27,39.02,39.12,180794.0,34.7084,34.7172,34.4962,34.5846,180794.0
2021-03-02 11:30:00,39.12,39.13,38.87,38.91,147706.0,34.5846,34.5935,34.3636,34.399,147706.0
2021-03-02 12:00:00,38.91,38.99,38.86,38.9,122494.0,34.399,34.4697,34.3548,34.3901,122494.0
2021-03-02 12:30:00,38.9,39.11,38.89,39.09,113144.0,34.3901,34.5758,34.3813,34.5581,113144.0
2021-03-02 13:00:00,39.1,39.16,39.02,39.07,88783.0,34.5669,34.62,34.4962,34.5404,88783.0
2021-03-02 13:30:00,39.06,39.19,39.06,39.12,102114.0,34.5316,34.6465,34.5316,34.5846,102114.0
2021-03-02 14:00:00,39.12,39.15,38.98,38.99,107036.0,34.5846,34.6111,34.4609,34.4697,107036.0
2021-03-02 14:30:00,38.99,39.12,38.98,39.05,87969.0,34.4697,34.5846,34.4609,34.5227,87969.0
2021-03-02 15:00:00,39.05,39.11,38.94,38.95,136024.0,34.5227,34.5758,34.4255,34.4343,136024.0
2021-03-02 15:30:00,38.95,39.02,38.72,38.75,562418.0,34.4343,34.4962,34.231,34.2575,562418.0
2021-03-03 09:30:00,38.63,39.31,38.61,38.97,403215.0,34.1514,34.7526,34.1337,34.452,403215.0
2021-03-03 10:00:00,38.97,39.02,38.7,38.82,199775.0,34.452,34.4962,34.2133,34.3194,199775.0
2021-03-03 10:30:00,38.81,39.03,38.74,38.96,473003.0,34.3106,34.5051,34.2487,34.4432,473003.0
2021-03-03 11:00:00,38.96,39.26,38.93,39.25,226774.0,34.4432,34.7084,34.4166,34.6995,226774.0
2021-03-03 11:30:00,39.24,39.32,39.2,39.24,111964.0,34.6907,34.7614,34.6553,34.6907,111964.0
2021-03-03 12:00:00,39.23,39.23,39.14,39.17,96513.0,34.6819,34.6819,34.6023,34.6288,96513.0
2021-03-03 12:30:00,39.17,39.3,39.16,39.22,112423.0,34.6288,34.7438,34.62,34.673,112423.0
2021-03-03 13:00:00,39.22,39.41,39.17,39.36,136400.0,34.673,34.841,34.6288,34.7968,136400.0
2021-03-03 13:30:00,39.35,39.36,38.92,39.04,260547.0,34.788,34.7968,34.4078,34.5139,260547.0
2021-03-03 14:00:00,39.04,39.05,38.58,38.63,266920.0,34.5139,34.5227,34.1072,34.1514,266920.0
2021-03-03 14:30:00,38.62,38.79,38.47,38.74,349999.0,34.1426,34.2929,34.01,34.2487,349999.0
2021-03-03 15:00:00,38.74,38.82,38.6,38.69,145139.0,34.2487,34.3194,34.1249,34.2045,145139.0
2021-03-03 15:30:00,38.68,38.88,38.58,38.6,523214.0,34.1956,34.3724,34.1072,34.1249,523214.0
2021-03-04 09:30:00,38.39,38.5,37.57,37.61,457451.0,33.9393,34.0365,33.2143,33.2497,457451.0
2021-03-04 10:00:00,37.63,37.65,37.08,37.35,565146.0,33.2674,33.285,32.7811,33.0198,565146.0
2021-03-04 10:30:00,37.35,37.64,37.23,37.4,453910.0,33.0198,33.2762,32.9137,33.064,453910.0
2021-03-04 11:00:00,37.43,37.55,37.29,37.34,396779.0,33.0905,33.1966,32.9668,33.011,396779.0
2021-03-04 11:30:00,37.35,37.64,37.31,37.52,153235.0,33.0198,33.2762,32.9845,33.1701,153235.0
2021-03-04 12:00:00,37.52,37.69,37.26,37.35,201982.0,33.1701,33.3204,32.9403,33.0198,201982.0
2021-03-04 12:30:00,37.34,37.43,36.96,37.02,591834.0,33.011,33.0905,32.675,32.7281,591834.0
2021-03-04 13:00:00,37.05,37.18,36.77,36.93,264602.0,32.7546,32.8695,32.5071,32.6485,264602.0
2021-03-04 13:30:00,36.93,36.97,36.32,36.33,264435.0,32.6485,32.6839,32.1092,32.1181,264435.0
2021-03-04 14:00:00,36.41,36.73,36.32,36.66,352091.0,32.1888,32.4717,32.1092,32.4098,352091.0
2021-03-04 14:30:00,36.65,36.85,36.48,36.76,326882.0,32.401,32.5778,32.2507,32.4982,326882.0
2021-03-04 15:00:00,36.76,36.79,36.45,36.59,262069.0,32.4982,32.5247,32.2242,32.3479,262069.0
2021-03-04 15:30:00,36.59,36.96,36.58,36.96,1064782.0,32.3479,32.675,32.3391,32.675,1064782.0
2021-03-05 09:30:00,37.45,37.57,36.91,37.06,235145.0,33.1082,33.2143,32.6308,32.7634,235145.0
2021-03-05 10:00:00,37.07,37.13,36.73,36.73,223378.0,32.7723,32.8253,32.4717,32.4717,223378.0
2021-03-05 10:30:00,36.72,36.8,36.48,36.5,196045.0,32.4629,32.5336,32.2507,32.2684,196045.0
2021-03-05 11:00:00,36.5,36.54,35.97,36.05,298178.0,32.2684,32.3037,31.7998,31.8705,298178.0
2021-03-05 11:30:00,36.04,36.56,36.02,36.5,314931.0,31.8617,32.3214,31.844,32.2684,314931.0
2021-03-05 12:00:00,36.5,36.82,36.45,36.78,178586.0,32.2684,32.5513,32.2242,32.5159,178586.0
2021-03-05 12:30:00,36.77,36.94,36.76,36.86,137138.0,32.5071,32.6574,32.4982,32.5866,137138.0
2021-03-05 13:00:00,36.87,37.18,36.73,37.18,157407.0,32.5955,32.8695,32.4717,32.8695,157407.0
2021-03-05 13:30:00,37.17,37.29,37.09,37.29,147487.0,32.8607,32.9668,32.79,32.9668,147487.0
2021-03-05 14:00:00,37.29,37.35,37.12,37.34,105407.0,32.9668,33.0198,32.8165,33.011,105407.0
2021-03-05 14:30:00,37.34,37.49,37.27,37.4,169031.0,33.011,33.1436,32.9491,33.064,169031.0
2021-03-05 15:00:00,37.4,37.51,37.36,37.47,139420.0,33.064,33.1613,33.0287,33.1259,139420.0
2021-03-05 15:30:00,37.46,37.64,37.43,37.46,515387.0,33.1171,33.2762,33.0905,33.1171,515387.0
2021-03-08 09:30:00,37.79,37.94,37.42,37.56,316541.0,33.4088,33.5414,33.0817,33.2055,316541.0
2021-03-08 10:00:00,37.57,38.0,37.57,37.94,294898.0,33.2143,33.5945,33.2143,33.5414,294898.0
2021-03-08 10:30:00,37.94,38.04,37.85,37.94,163451.0,33.5414,33.6298,33.4619,33.5414,163451.0
2021-03-08 11:00:00,37.94,38.07,37.9,38.01,168334.0,33.5414,33.6564,33.5061,33.6033,168334.0
2021-03-08 11:30:00,38.01,38.02,37.72,37.73,143589.0,33.6033,33.6121,33.3469,33.3558,143589.0
2021-03-08 12:00:00,37.72,37.9,37.71,37.88,171524.0,33.3469,33.5061,33.3381,33.4884,171524.0
2021-03-08 12:30:00,37.88,38.05,37.85,37.95,99157.0,33.4884,33.6387,33.4619,33.5503,99157.0
2021-03-08 13:00:00,37.95,38.06,37.93,38.02,131475.0,33.5503,33.6475,33.5326,33.6121,131475.0
2021-03-08 13:30:00,38.03,38.04,37.64,37.66,174255.0,33.621,33.6298,33.2762,33.2939,174255.0
2021-03-08 14:00:00,37.66,37.85,37.66,37.83,108865.0,33.2939,33.4619,33.2939,33.4442,108865.0
2021-03-08 14:30:00,37.82,37.88,37.62,37.7,129371.0,33.4353,33.4884,33.2585,33.3292,129371.0
2021-03-08 15:00:00,37.69,37.71,37.54,37.66,190819.0,33.3204,33.3381,33.1878,33.2939,190819.0
2021-03-08 15:30:00,37.66,37.9,37.59,37.6,598842.0,33.2939,33.5061,33.232,33.2408,598842.0
2021-03-09 09:30:00,37.95,38.56,37.9,38.52,433380.0,33.5503,34.0895,33.5061,34.0542,433380.0
2021-03-09 10:00:00,38.52,38.69,38.4,38.54,302958.0,34.0542,34.2045,33.9481,34.0719,302958.0
2021-03-09 10:30:00,38.55,38.57,38.38,38.47,313719.0,34.0807,34.0984,33.9304,34.01,313719.0
2021-03-09 11:00:00,38.47,38.53,38.4,38.44,135819.0,34.01,34.063,33.9481,33.9835,135819.0
2021-03-09 11:30:00,38.44,38.5,38.28,38.37,133348.0,33.9835,34.0365,33.842,33.9216,133348.0
2021-03-09 12:00:00,38.38,38.57,38.36,38.56,120497.0,33.9304,34.0984,33.9127,34.0895,120497.0
2021-03-09 12:30:00,38.56,38.65,38.45,38.47,167397.0,34.0895,34.1691,33.9923,34.01,167397.0
2021-03-09 13:00:00,38.48,38.59,38.46,38.54,120507.0,34.0188,34.1161,34.0011,34.0719,120507.0
2021-03-09 13:30:00,38.54,38.58,38.51,38.54,99762.0,34.0719,34.1072,34.0453,34.0719,99762.0
2021-03-09 14:00:00,38.54,38.69,38.54,38.64,135977.0,34.0719,34.2045,34.0719,34.1603,135977.0
2021-03-09 14:30:00,38.65,38.76,38.64,38.72,179039.0,34.1691,34.2664,34.1603,34.231,179039.0
2021-03-09 15:00:00,38.72,38.79,38.61,38.62,173487.0,34.231,34.2929,34.1337,34.1426,173487.0
2021-03-09 15:30:00,38.61,38.65,38.42,38.43,706791.0,34.1337,34.1691,33.9658,33.9746,706791.0
2021-03-10 09:30:00,38.62,38.98,38.56,38.87,312591.0,34.1426,34.4609,34.0895,34.3636,312591.0
2021-03-10 10:00:00,38.87,38.99,38.74,38.8,414328.0,34.3636,34.4697,34.2487,34.3017,414328.0
2021-03-10 10:30:00,38.8,39.17,38.73,39.16,447120.0,34.3017,34.6288,34.2398,34.62,447120.0
2021-03-10 11:00:00,39.17,39.38,39.1,39.25,247998.0,34.6288,34.8145,34.5669,34.6995,247998.0
2021-03-10 11:30:00,39.24,39.38,39.15,39.34,250709.0,34.6907,34.8145,34.6111,34.7791,250709.0
2021-03-10 12:00:00,39.34,39.34,39.08,39.12,187284.0,34.7791,34.7791,34.5493,34.5846,187284.0
2021-03-10 12:30:00,39.11,39.13,38.96,39.11,209899.0,34.5758,34.5935,34.4432,34.5758,209899.0
2021-03-10 13:00:00,39.11,39.25,38.93,39.25,213557.0,34.5758,34.6995,34.4166,34.6995,213557.0
2021-03-10 13:30:00,39.25,39.29,39.12,39.21,114692.0,34.6995,34.7349,34.5846,34.6642,114692.0
2021-03-10 14:00:00,39.2,39.32,39.14,39.31,148480.0,34.6553,34.7614,34.6023,34.7526,148480.0
2021-03-10 14:30:00,39.31,39.39,39.25,39.29,160702.0,34.7526,34.8233,34.6995,34.7349,160702.0
2021-03-10 15:00:00,39.29,39.31,39.01,39.02,224450.0,34.7349,34.7526,34.4874,34.4962,224450.0
2021-03-10 15:30:00,39.02,39.06,38.92,38.97,447581.0,34.4962,34.5316,34.4078,34.452,447581.0
2021-03-11 09:30:00,39.24,39.85,39.24,39.79,499183.0,34.6907,35.23,34.6907,35.1769,499183.0
2021-03-11 10:00:00,39.8,40.0,39.59,39.83,500858.0,35.1858,35.3626,35.0001,35.2123,500858.0
2021-03-11 10:30:00,39.83,39.85,39.68,39.73,148065.0,35.2123,35.23,35.0797,35.1239,148065.0
2021-03-11 11:00:00,39.74,39.98,39.73,39.84,282047.0,35.1327,35.3449,35.1239,35.2211,282047.0
2021-03-11 11:30:00,39.83,40.0,39.78,39.94,395515.0,35.2123,35.3626,35.1681,35.3096,395515.0
2021-03-11 12:00:00,39.94,39.97,39.87,39.89,94553.0,35.3096,35.3361,35.2477,35.2653,94553.0
2021-03-11 12:30:00,39.89,39.94,39.82,39.92,133104.0,35.2653,35.3096,35.2035,35.2919,133104.0
2021-03-11 13:00:00,39.91,39.98,39.9,39.97,209424.0,35.283,35.3449,35.2742,35.3361,209424.0
2021-03-11 13:30:00,39.97,40.0,39.9,39.9,222499.0,35.3361,35.3626,35.2742,35.2742,222499.0
2021-03-11 14:00:00,39.91,40.0,39.9,39.98,131554.0,35.283,35.3626,35.2742,35.3449,131554.0
2021-03-11 14:30:00,39.98,39.99,39.78,39.8,281180.0,35.3449,35.3538,35.1681,35.1858,281180.0
2021-03-11 15:00:00,39.8,39.88,39.75,39.83,457206.0,35.1858,35.2565,35.1416,35.2123,457206.0
2021-03-11 15:30:00,39.83,40.0,39.75,40.0,1071846.0,35.2123,35.3626,35.1416,35.3626,1071846.0
2021-03-12 09:30:00,39.93,40.12,39.71,40.04,454095.0,35.3007,35.4687,35.1062,35.398,454095.0
2021-03-12 10:00:00,40.04,40.24,39.83,39.91,267167.0,35.398,35.5748,35.2123,35.283,267167.0
2021-03-12 10:30:00,39.9,40.1,39.82,40.08,163565.0,35.2742,35.451,35.2035,35.4333,163565.0
2021-03-12 11:00:00,40.08,40.09,39.89,39.96,113151.0,35.4333,35.4422,35.2653,35.3272,113151.0
2021-03-12 11:30:00,39.97,40.23,39.93,40.15,272875.0,35.3361,35.5659,35.3007,35.4952,272875.0
2021-03-12 12:00:00,40.16,40.19,40.01,40.04,95021.0,35.504,35.5306,35.3714,35.398,95021.0
2021-03-12 12:30:00,40.03,40.26,40.03,40.2,697777.0,35.3891,35.5925,35.3891,35.5394,697777.0
2021-03-12 13:00:00,40.2,40.31,40.09,40.29,188846.0,35.5394,35.6367,35.4422,35.619,188846.0
2021-03-12 13:30:00,40.29,40.36,40.23,40.3,115671.0,35.619,35.6809,35.5659,35.6278,115671.0
2021-03-12 14:00:00,40.3,40.41,40.27,40.37,144688.0,35.6278,35.7251,35.6013,35.6897,144688.0
2021-03-12 14:30:00,40.38,40.49,40.31,40.4,304643.0,35.6985,35.7958,35.6367,35.7162,304643.0
2021-03-12 15:00:00,40.41,40.52,40.38,40.46,324135.0,35.7251,35.8223,35.6985,35.7693,324135.0
2021-03-12 15:30:00,40.46,40.81,40.45,40.76,2284800.0,35.7693,36.0787,35.7604,36.0345,2284800.0
2021-03-15 09:30:00,40.76,40.9,40.59,40.84,317442.0,36.0345,36.1583,35.8842,36.1052,317442.0
2021-03-15 10:00:00,40.83,41.06,40.74,41.0,569000.0,36.0964,36.2997,36.0168,36.2467,569000.0
2021-03-15 10:30:00,41.01,41.29,40.93,41.01,689628.0,36.2555,36.503,36.1848,36.2555,689628.0
2021-03-15 11:00:00,41.0,41.07,40.87,40.87,305477.0,36.2467,36.3085,36.1317,36.1317,305477.0
2021-03-15 11:30:00,40.87,41.11,40.79,41.05,973795.0,36.1317,36.3439,36.061,36.2909,973795.0
2021-03-15 12:00:00,41.05,41.17,40.88,41.16,1026203.0,36.2909,36.397,36.1406,36.3881,1026203.0
2021-03-15 12:30:00,41.15,41.32,41.15,41.28,174362.0,36.3793,36.5296,36.3793,36.4942,174362.0
2021-03-15 13:00:00,41.3,41.55,41.28,41.37,478577.0,36.5119,36.7329,36.4942,36.5738,478577.0
2021-03-15 13:30:00,41.37,41.54,41.36,41.52,226642.0,36.5738,36.7241,36.5649,36.7064,226642.0
2021-03-15 14:00:00,41.53,41.62,41.45,41.45,626012.0,36.7152,36.7948,36.6445,36.6445,626012.0
2021-03-15 14:30:00,41.44,41.59,41.4,41.49,232404.0,36.6357,36.7683,36.6003,36.6799,232404.0
2021-03-15 15:00:00,41.49,41.52,41.23,41.3,399905.0,36.6799,36.7064,36.45,36.5119,399905.0
2021-03-15 15:30:00,41.3,41.62,41.18,41.58,1175616.0,36.5119,36.7948,36.4058,36.7594,1175616.0
2021-03-16 09:30:00,41.5,41.59,40.75,40.84,364387.0,36.6887,36.7683,36.0256,36.1052,364387.0
2021-03-16 10:00:00,40.84,40.89,40.7,40.79,202106.0,36.1052,36.1494,35.9814,36.061,202106.0
2021-03-16 10:30:00,40.8,40.99,40.65,40.66,300634.0,36.0698,36.2378,35.9372,35.9461,300634.0
2021-03-16 11:00:00,40.64,40.89,40.62,40.87,199265.0,35.9284,36.1494,35.9107,36.1317,199265.0
2021-03-16 11:30:00,40.89,41.04,40.82,41.03,120252.0,36.1494,36.282,36.0875,36.2732,120252.0
2021-03-16 12:00:00,41.03,41.1,40.86,40.89,158541.0,36.2732,36.3351,36.1229,36.1494,158541.0
2021-03-16 12:30:00,40.89,41.17,40.87,41.17,116526.0,36.1494,36.397,36.1317,36.397,116526.0
2021-03-16 13:00:00,41.17,41.24,41.13,41.19,135098.0,36.397,36.4588,36.3616,36.4146,135098.0
2021-03-16 13:30:00,41.19,41.22,41.12,41.16,123153.0,36.4146,36.4412,36.3527,36.3881,123153.0
2021-03-16 14:00:00,41.15,41.19,40.92,40.92,133338.0,36.3793,36.4146,36.1759,36.1759,133338.0
2021-03-16 14:30:00,40.92,41.08,40.86,41.04,159749.0,36.1759,36.3174,36.1229,36.282,159749.0
2021-03-16 15:00:00,41.02,41.11,40.94,41.05,150553.0,36.2643,36.3439,36.1936,36.2909,150553.0
2021-03-16 15:30:00,41.05,41.15,40.94,40.99,557743.0,36.2909,36.3793,36.1936,36.2378,557743.0
2021-03-17 09:30:00,40.82,41.25,40.65,41.23,266132.0,36.0875,36.4677,35.9372,36.45,266132.0
2021-03-17 10:00:00,41.22,41.36,41.14,41.22,194862.0,36.4412,36.5649,36.3704,36.4412,194862.0
2021-03-17 10:30:00,41.22,41.23,41.0,41.08,131266.0,36.4412,36.45,36.2467,36.3174,131266.0
2021-03-17 11:00:00,41.06,41.12,40.99,41.09,114784.0,36.2997,36.3527,36.2378,36.3262,114784.0
2021-03-17 11:30:00,41.09,41.15,41.01,41.1,148013.0,36.3262,36.3793,36.2555,36.3351,148013.0
2021-03-17 12:00:00,41.1,41.18,40.96,40.96,130836.0,36.3351,36.4058,36.2113,36.2113,130836.0
2021-03-17 12:30:00,40.97,40.99,40.79,40.83,89629.0,36.2201,36.2378,36.061,36.0964,89629.0
2021-03-17 13:00:00,40.82,40.85,40.7,40.74,114504.0,36.0875,36.1141,35.9814,36.0168,114504.0
2021-03-17 13:30:00,40.73,40.87,40.71,40.8,101044.0,36.008,36.1317,35.9903,36.0698,101044.0
2021-03-17 14:00:00,40.82,41.13,40.81,40.85,124848.0,36.0875,36.3616,36.0787,36.1141,124848.0
2021-03-17 14:30:00,40.84,41.14,40.81,41.09,159521.0,36.1052,36.3704,36.0787,36.3262,159521.0
2021-03-17 15:00:00,41.08,41.19,41.04,41.09,147223.0,36.3174,36.4146,36.282,36.3262,147223.0
2021-03-17 15:30:00,41.08,41.45,41.07,41.34,1519489.0,36.3174,36.6445,36.3085,36.5472,1519489.0
2021-03-18 09:30:00,41.15,41.94,41.13,41.92,629724.0,36.3793,37.0777,36.3616,37.06,629724.0
2021-03-18 10:00:00,41.91,42.06,41.72,41.98,438291.0,37.0512,37.1838,36.8832,37.113,438291.0
2021-03-18 10:30:00,41.97,42.17,41.93,42.07,251331.0,37.1042,37.281,37.0688,37.1926,251331.0
2021-03-18 11:00:00,42.07,42.33,42.06,42.33,351430.0,37.1926,37.4225,37.1838,37.4225,351430.0
2021-03-18 11:30:00,42.33,42.45,42.25,42.41,460360.0,37.4225,37.5286,37.3517,37.4932,460360.0
2021-03-18 12:00:00,42.4,42.55,42.38,42.46,317217.0,37.4844,37.617,37.4667,37.5374,317217.0
2021-03-18 12:30:00,42.46,42.46,42.05,42.09,192901.0,37.5374,37.5374,37.1749,37.2103,192901.0
2021-03-18 13:00:00,42.1,42.2,42.06,42.17,126862.0,37.2191,37.3075,37.1838,37.281,126862.0
2021-03-18 13:30:00,42.18,42.35,42.16,42.27,265687.0,37.2899,37.4401,37.2722,37.3694,265687.0
2021-03-18 14:00:00,42.27,42.38,41.83,41.85,981310.0,37.3694,37.4667,36.9804,36.9981,981310.0
2021-03-18 14:30:00,41.84,41.92,41.65,41.79,271484.0,36.9893,37.06,36.8213,36.9451,271484.0
2021-03-18 15:00:00,41.8,41.85,41.34,41.44,799616.0,36.9539,36.9981,36.5472,36.6357,799616.0
2021-03-18 15:30:00,41.44,41.48,41.26,41.41,792933.0,36.6357,36.671,36.4765,36.6091,792933.0
2021-03-19 09:30:00,41.42,41.46,40.79,41.12,777866.0,36.618,36.6533,36.061,36.3527,777866.0
2021-03-19 10:00:00,41.1,41.11,40.83,40.84,258168.0,36.3351,36.3439,36.0964,36.1052,258168.0
2021-03-19 10:30:00,40.83,41.31,40.57,41.31,358551.0,36.0964,36.5207,35.8665,36.5207,358551.0
2021-03-19 11:00:00,41.31,41.35,41.06,41.27,207434.0,36.5207,36.5561,36.2997,36.4854,207434.0
2021-03-19 11:30:00,41.26,41.62,41.25,41.51,190629.0,36.4765,36.7948,36.4677,36.6975,190629.0
2021-03-19 12:00:00,41.51,41.66,41.48,41.53,336089.0,36.6975,36.8301,36.671,36.7152,336089.0
2021-03-19 12:30:00,41.53,41.67,41.45,41.59,330104.0,36.7152,36.839,36.6445,36.7683,330104.0
2021-03-19 13:00:00,41.59,41.65,41.46,41.65,285839.0,36.7683,36.8213,36.6533,36.8213,285839.0
2021-03-19 13:30:00,41.65,41.72,41.58,41.7,380816.0,36.8213,36.8832,36.7594,36.8655,380816.0
2021-03-19 14:00:00,41.7,41.76,41.53,41.62,345568.0,36.8655,36.9186,36.7152,36.7948,345568.0
2021-03-19 14:30:00,41.62,41.69,41.48,41.54,346081.0,36.7948,36.8567,36.671,36.7241,346081.0
2021-03-19 15:00:00,41.53,41.57,41.4,41.47,422125.0,36.7152,36.7506,36.6003,36.6622,422125.0
2021-03-19 15:30:00,41.48,41.86,41.25,41.25,1492683.0,36.671,37.007,36.4677,36.4677,1492683.0
2021-03-22 09:30:00,41.1,41.25,40.96,41.15,289438.0,36.3351,36.4677,36.2113,36.3793,289438.0
2021-03-22 10:00:00,41.15,41.18,40.85,40.89,310769.0,36.3793,36.4058,36.1141,36.1494,310769.0
2021-03-22 10:30:00,40.89,41.2,40.87,41.05,157736.0,36.1494,36.4235,36.1317,36.2909,157736.0
2021-03-22 11:00:00,41.05,41.2,41.01,41.1,103523.0,36.2909,36.4235,36.2555,36.3351,103523.0
2021-03-22 11:30:00,41.11,41.24,41.09,41.13,125573.0,36.3439,36.4588,36.3262,36.3616,125573.0
2021-03-22 12:00:00,41.13,41.24,41.11,41.24,170687.0,36.3616,36.4588,36.3439,36.4588,170687.0
2021-03-22 12:30:00,41.24,41.27,41.06,41.12,345793.0,36.4588,36.4854,36.2997,36.3527,345793.0
2021-03-22 13:00:00,41.11,41.19,41.04,41.11,196539.0,36.3439,36.4146,36.282,36.3439,196539.0
2021-03-22 13:30:00,41.11,41.23,41.1,41.23,155915.0,36.3439,36.45,36.3351,36.45,155915.0
2021-03-22 14:00:00,41.23,41.26,41.1,41.2,238311.0,36.45,36.4765,36.3351,36.4235,238311.0
2021-03-22 14:30:00,41.2,41.28,41.19,41.25,141169.0,36.4235,36.4942,36.4146,36.4677,141169.0
2021-03-22 15:00:00,41.24,41.3,41.02,41.02,266264.0,36.4588,36.5119,36.2643,36.2643,266264.0
2021-03-22 15:30:00,41.02,41.13,40.93,40.96,774383.0,36.2643,36.3616,36.1848,36.2113,774383.0
2021-03-23 09:30:00,40.91,41.07,40.82,41.05,177603.0,36.1671,36.3085,36.0875,36.2909,177603.0
2021-03-23 10:00:00,41.07,41.09,40.7,40.7,215117.0,36.3085,36.3262,35.9814,35.9814,215117.0
2021-03-23 10:30:00,40.69,40.69,40.31,40.49,306529.0,35.9726,35.9726,35.6367,35.7958,306529.0
2021-03-23 11:00:00,40.5,40.67,40.42,40.67,176338.0,35.8046,35.9549,35.7339,35.9549,176338.0
2021-03-23 11:30:00,40.68,40.69,40.38,40.43,159924.0,35.9638,35.9726,35.6985,35.7427,159924.0
2021-03-23 12:00:00,40.43,40.51,40.34,40.41,139266.0,35.7427,35.8135,35.6632,35.7251,139266.0
2021-03-23 12:30:00,40.42,40.49,40.34,40.47,102111.0,35.7339,35.7958,35.6632,35.7781,102111.0
2021-03-23 13:00:00,40.47,40.47,40.33,40.34,161072.0,35.7781,35.7781,35.6543,35.6632,161072.0
2021-03-23 13:30:00,40.33,40.33,40.08,40.12,150108.0,35.6543,35.6543,35.4333,35.4687,150108.0
2021-03-23 14:00:00,40.12,40.2,40.03,40.07,161513.0,35.4687,35.5394,35.3891,35.4245,161513.0
2021-03-23 14:30:00,40.06,40.11,39.77,39.77,191841.0,35.4156,35.4598,35.1593,35.1593,191841.0
2021-03-23 15:00:00,39.77,39.89,39.56,39.64,287354.0,35.1593,35.2653,34.9736,35.0443,287354.0
2021-03-23 15:30:00,39.64,39.91,39.57,39.87,897258.0,35.0443,35.283,34.9824,35.2477,897258.0
2021-03-24 09:30:00,40.09,40.34,39.95,40.06,330319.0,35.4422,35.6632,35.3184,35.4156,330319.0
2021-03-24 10:00:00,40.05,40.28,40.0,40.25,286890.0,35.4068,35.6101,35.3626,35.5836,286890.0
2021-03-24 10:30:00,40.25,40.62,40.18,40.6,374914.0,35.5836,35.9107,35.5217,35.893,374914.0
2021-03-24 11:00:00,40.62,40.64,40.43,40.5,135641.0,35.9107,35.9284,35.7427,35.8046,135641.0
2021-03-24 11:30:00,40.49,40.58,40.46,40.51,87696.0,35.7958,35.8754,35.7693,35.8135,87696.0
2021-03-24 12:00:00,40.51,40.8,40.51,40.67,100230.0,35.8135,36.0698,35.8135,35.9549,100230.0
2021-03-24 12:30:00,40.68,40.72,40.56,40.65,86708.0,35.9638,35.9991,35.8577,35.9372,86708.0
2021-03-24 13:00:00,40.65,40.65,40.42,40.52,96378.0,35.9372,35.9372,35.7339,35.8223,96378.0
2021-03-24 13:30:00,40.52,40.67,40.41,40.66,88041.0,35.8223,35.9549,35.7251,35.9461,88041.0
2021-03-24 14:00:00,40.65,40.72,40.57,40.62,113348.0,35.9372,35.9991,35.8665,35.9107,113348.0
2021-03-24 14:30:00,40.62,40.68,40.49,40.54,169230.0,35.9107,35.9638,35.7958,35.84,169230.0
2021-03-24 15:00:00,40.55,40.65,40.47,40.48,287479.0,35.8488,35.9372,35.7781,35.7869,287479.0
2021-03-24 15:30:00,40.48,40.51,40.24,40.25,421240.0,35.7869,35.8135,35.5748,35.5836,421240.0
2021-03-25 09:30:00,40.02,40.16,39.73,39.91,212316.0,35.3803,35.504,35.1239,35.283,212316.0
2021-03-25 10:00:00,39.91,40.06,39.83,39.99,200920.0,35.283,35.4156,35.2123,35.3538,200920.0
2021-03-25 10:30:00,39.98,40.02,39.7,39.84,196373.0,35.3449,35.3803,35.0974,35.2211,196373.0
2021-03-25 11:00:00,39.84,40.03,39.75,40.01,236264.0,35.2211,35.3891,35.1416,35.3714,236264.0
2021-03-25 11:30:00,40.01,40.33,40.0,40.33,136741.0,35.3714,35.6543,35.3626,35.6543,136741.0
2021-03-25 12:00:00,40.33,40.64,40.29,40.6,225569.0,35.6543,35.9284,35.619,35.893,225569.0
2021-03-25 12:30:00,40.61,40.96,40.61,40.9,257211.0,35.9019,36.2113,35.9019,36.1583,257211.0
2021-03-25 13:00:00,40.9,41.05,40.83,40.91,259068.0,36.1583,36.2909,36.0964,36.1671,259068.0
2021-03-25 13:30:00,40.92,41.1,40.85,41.0,186948.0,36.1759,36.3351,36.1141,36.2467,186948.0
2021-03-25 14:00:00,41.0,41.06,40.86,40.86,171656.0,36.2467,36.2997,36.1229,36.1229,171656.0
2021-03-25 14:30:00,40.86,41.2,40.86,41.18,176860.0,36.1229,36.4235,36.1229,36.4058,176860.0
2021-03-25 15:00:00,41.18,41.25,41.08,41.22,305015.0,36.4058,36.4677,36.3174,36.4412,305015.0
2021-03-25 15:30:00,41.22,41.35,41.2,41.23,652096.0,36.4412,36.5561,36.4235,36.45,652096.0
2021-03-26 09:30:00,41.72,41.97,41.62,41.97,283820.0,36.8832,37.1042,36.7948,37.1042,283820.0
2021-03-26 10:00:00,41.97,42.26,41.86,42.25,179888.0,37.1042,37.3606,37.007,37.3517,179888.0
2021-03-26 10:30:00,42.25,42.34,42.15,42.18,247497.0,37.3517,37.4313,37.2633,37.2899,247497.0
2021-03-26 11:00:00,42.18,42.29,42.06,42.18,128250.0,37.2899,37.3871,37.1838,37.2899,128250.0
2021-03-26 11:30:00,42.18,42.29,42.14,42.19,143343.0,37.2899,37.3871,37.2545,37.2987,143343.0
2021-03-26 12:00:00,42.18,42.46,42.18,42.45,141180.0,37.2899,37.5374,37.2899,37.5286,141180.0
2021-03-26 12:30:00,42.46,42.59,42.42,42.45,218776.0,37.5374,37.6523,37.502,37.5286,218776.0
2021-03-26 13:00:00,42.45,42.55,42.18,42.54,616946.0,37.5286,37.617,37.2899,37.6081,616946.0
2021-03-26 13:30:00,42.55,42.57,42.32,42.46,372467.0,37.617,37.6346,37.4136,37.5374,372467.0
2021-03-26 14:00:00,42.47,42.65,42.39,42.55,442448.0,37.5462,37.7054,37.4755,37.617,442448.0
2021-03-26 14:30:00,42.54,42.78,42.54,42.77,443481.0,37.6081,37.8203,37.6081,37.8115,443481.0
2021-03-26 15:00:00,42.77,43.05,42.75,42.95,803103.0,37.8115,38.059,37.7938,37.9706,803103.0
2021-03-26 15:30:00,42.96,43.49,42.95,43.41,1449210.0,37.9794,38.448,37.9706,38.3773,1449210.0
2021-03-29 09:30:00,43.32,44.12,43.06,43.99,761415.0,38.2977,39.0049,38.0678,38.89,761415.0
2021-03-29 10:00:00,43.97,44.02,43.7,43.79,751582.0,38.8723,38.9165,38.6336,38.7132,751582.0
2021-03-29 10:30:00,43.79,43.87,43.58,43.74,298436.0,38.7132,38.7839,38.5275,38.669,298436.0
2021-03-29 11:00:00,43.73,43.78,43.6,43.75,266402.0,38.6602,38.7044,38.5452,38.6778,266402.0
2021-03-29 11:30:00,43.75,44.0,43.7,43.97,239737.0,38.6778,38.8989,38.6336,38.8723,239737.0
2021-03-29 12:00:00,43.96,43.99,43.64,43.84,152702.0,38.8635,38.89,38.5806,38.7574,152702.0
2021-03-29 12:30:00,43.84,44.07,43.79,43.97,258379.0,38.7574,38.9607,38.7132,38.8723,258379.0
2021-03-29 13:00:00,43.97,44.02,43.72,43.75,214184.0,38.8723,38.9165,38.6513,38.6778,214184.0
2021-03-29 13:30:00,43.75,43.92,43.68,43.71,215641.0,38.6778,38.8281,38.616,38.6425,215641.0
2021-03-29 14:00:00,43.72,43.79,43.65,43.75,292425.0,38.6513,38.7132,38.5894,38.6778,292425.0
2021-03-29 14:30:00,43.73,43.81,43.61,43.78,140593.0,38.6602,38.7309,38.5541,38.7044,140593.0
2021-03-29 15:00:00,43.78,43.99,43.76,43.91,298739.0,38.7044,38.89,38.6867,38.8193,298739.0
2021-03-29 15:30:00,43.91,43.93,43.36,43.41,1408653.0,38.8193,38.837,38.3331,38.3773,1408653.0
2021-03-30 09:30:00,43.43,43.55,43.25,43.37,296086.0,38.3949,38.501,38.2358,38.3419,296086.0
2021-03-30 10:00:00,43.36,43.46,43.17,43.44,251354.0,38.3331,38.4215,38.1651,38.4038,251354.0
2021-03-30 10:30:00,43.45,43.45,43.26,43.29,175409.0,38.4126,38.4126,38.2446,38.2712,175409.0
2021-03-30 11:00:00,43.29,43.39,43.26,43.33,214702.0,38.2712,38.3596,38.2446,38.3065,214702.0
2021-03-30 11:30:00,43.33,43.33,43.1,43.14,239118.0,38.3065,38.3065,38.1032,38.1386,239118.0
2021-03-30 12:00:00,43.15,43.27,43.14,43.25,97163.0,38.1474,38.2535,38.1386,38.2358,97163.0
2021-03-30 12:30:00,43.23,43.24,43.1,43.15,101954.0,38.2181,38.227,38.1032,38.1474,101954.0
2021-03-30 13:00:00,43.13,43.23,43.09,43.18,191662.0,38.1297,38.2181,38.0944,38.1739,191662.0
2021-03-30 13:30:00,43.16,43.31,43.12,43.26,141793.0,38.1562,38.2889,38.1209,38.2446,141793.0
2021-03-30 14:00:00,43.26,43.43,43.19,43.38,128909.0,38.2446,38.3949,38.1828,38.3507,128909.0
2021-03-30 14:30:00,43.39,43.52,43.28,43.51,129453.0,38.3596,38.4745,38.2623,38.4657,129453.0
2021-03-30 15:00:00,43.51,43.61,43.47,43.59,173761.0,38.4657,38.5541,38.4303,38.5364,173761.0
2021-03-30 15:30:00,43.6,43.7,43.48,43.61,673655.0,38.5452,38.6336,38.4391,38.5541,673655.0
2021-03-31 09:30:00,43.46,43.84,43.36,43.6,395773.0,38.4215,38.7574,38.3331,38.5452,395773.0
2021-03-31 10:00:00,43.61,43.83,43.55,43.7,187414.0,38.5541,38.7486,38.501,38.6336,187414.0
2021-03-31 10:30:00,43.71,43.89,43.53,43.64,220309.0,38.6425,38.8016,38.4833,38.5806,220309.0
2021-03-31 11:00:00,43.64,43.96,43.64,43.84,141756.0,38.5806,38.8635,38.5806,38.7574,141756.0
2021-03-31 11:30:00,43.83,43.92,43.72,43.76,180978.0,38.7486,38.8281,38.6513,38.6867,180978.0
2021-03-31 12:00:00,43.77,43.84,43.74,43.77,100456.0,38.6955,38.7574,38.669,38.6955,100456.0
2021-03-31 12:30:00,43.78,43.9,43.78,43.9,90591.0,38.7044,38.8104,38.7044,38.8104,90591.0
2021-03-31 13:00:00,43.9,43.98,43.86,43.87,105741.0,38.8104,38.8812,38.7751,38.7839,105741.0
2021-03-31 13:30:00,43.86,44.03,43.86,43.98,138317.0,38.7751,38.9254,38.7751,38.8812,138317.0
2021-03-31 14:00:00,43.99,44.0,43.84,43.89,122392.0,38.89,38.8989,38.7574,38.8016,122392.0
2021-03-31 14:30:00,43.9,43.92,43.72,43.79,217890.0,38.8104,38.8281,38.6513,38.7132,217890.0
2021-03-31 15:00:00,43.8,43.84,43.72,43.8,166355.0,38.722,38.7574,38.6513,38.722,166355.0
2021-03-31 15:30:00,43.8,43.83,43.49,43.52,813857.0,38.722,38.7486,38.448,38.4745,813857.0
2021-04-01 09:30:00,43.88,43.9,43.48,43.55,255583.0,38.7928,38.8104,38.4391,38.501,255583.0
2021-04-01 10:00:00,43.54,43.71,43.4,43.7,223853.0,38.4922,38.6425,38.3684,38.6336,223853.0
2021-04-01 10:30:00,43.71,43.8,43.58,43.77,159586.0,38.6425,38.722,38.5275,38.6955,159586.0
2021-04-01 11:00:00,43.76,43.82,43.61,43.74,144330.0,38.6867,38.7397,38.5541,38.669,144330.0
2021-04-01 11:30:00,43.74,43.86,43.57,43.58,261093.0,38.669,38.7751,38.5187,38.5275,261093.0
2021-04-01 12:00:00,43.58,43.7,43.57,43.58,167826.0,38.5275,38.6336,38.5187,38.5275,167826.0
2021-04-01 12:30:00,43.59,43.66,43.56,43.63,206009.0,38.5364,38.5983,38.5099,38.5718,206009.0
2021-04-01 13:00:00,43.63,43.68,43.58,43.59,118891.0,38.5718,38.616,38.5275,38.5364,118891.0
2021-04-01 13:30:00,43.58,43.99,43.57,43.98,140138.0,38.5275,38.89,38.5187,38.8812,140138.0
2021-04-01 14:00:00,43.98,43.99,43.85,43.91,120751.0,38.8812,38.89,38.7662,38.8193,120751.0
2021-04-01 14:30:00,43.91,44.0,43.89,43.97,114210.0,38.8193,38.8989,38.8016,38.8723,114210.0
2021-04-01 15:00:00,43.97,43.97,43.84,43.87,148731.0,38.8723,38.8723,38.7574,38.7839,148731.0
2021-04-01 15:30:00,43.86,44.06,43.85,43.99,897502.0,38.7751,38.9519,38.7662,38.89,897502.0
2021-04-05 09:30:00,44.94,45.16,44.6,44.77,909422.0,39.7299,39.9244,39.4293,39.5796,909422.0
2021-04-05 10:00:00,44.77,45.47,44.73,45.39,485039.0,39.5796,40.1984,39.5442,40.1277,485039.0
2021-04-05 10:30:00,45.39,45.53,45.27,45.33,237855.0,40.1277,40.2515,40.0216,40.0747,237855.0
2021-04-05 11:00:00,45.34,45.62,45.19,45.61,169962.0,40.0835,40.331,39.9509,40.3222,169962.0
2021-04-05 11:30:00,45.62,45.64,45.5,45.59,226392.0,40.331,40.3487,40.225,40.3045,226392.0
2021-04-05 12:00:00,45.57,45.7,45.55,45.7,211996.0,40.2868,40.4018,40.2692,40.4018,211996.0
2021-04-05 12:30:00,45.69,45.76,45.6,45.75,239734.0,40.3929,40.4548,40.3134,40.446,239734.0
2021-04-05 13:00:00,45.74,45.79,45.63,45.71,344930.0,40.4371,40.4813,40.3399,40.4106,344930.0
2021-04-05 13:30:00,45.71,45.84,45.65,45.79,327375.0,40.4106,40.5255,40.3576,40.4813,327375.0
2021-04-05 14:00:00,45.78,45.81,45.55,45.58,304935.0,40.4725,40.499,40.2692,40.2957,304935.0
2021-04-05 14:30:00,45.58,45.76,45.54,45.55,204427.0,40.2957,40.4548,40.2603,40.2692,204427.0
2021-04-05 15:00:00,45.54,45.56,45.43,45.51,165535.0,40.2603,40.278,40.1631,40.2338,165535.0
2021-04-05 15:30:00,45.51,45.54,45.43,45.47,558343.0,40.2338,40.2603,40.1631,40.1984,558343.0
2021-04-06 09:30:00,45.11,45.35,45.01,45.2,381129.0,39.8802,40.0923,39.7918,39.9597,381129.0
2021-04-06 10:00:00,45.2,45.31,44.95,45.2,257721.0,39.9597,40.057,39.7387,39.9597,257721.0
2021-04-06 10:30:00,45.21,45.36,45.09,45.1,190904.0,39.9686,40.1012,39.8625,39.8713,190904.0
2021-04-06 11:00:00,45.1,45.13,44.96,45.11,250516.0,39.8713,39.8978,39.7476,39.8802,250516.0
2021-04-06 11:30:00,45.1,45.12,45.0,45.02,220098.0,39.8713,39.889,39.7829,39.8006,220098.0
2021-04-06 12:00:00,45.02,45.17,44.95,45.16,166499.0,39.8006,39.9332,39.7387,39.9244,166499.0
2021-04-06 12:30:00,45.16,45.16,44.97,45.04,128243.0,39.9244,39.9244,39.7564,39.8183,128243.0
2021-04-06 13:00:00,45.03,45.04,44.8,44.8,255792.0,39.8094,39.8183,39.6061,39.6061,255792.0
2021-04-06 13:30:00,44.8,44.85,44.77,44.85,252277.0,39.6061,39.6503,39.5796,39.6503,252277.0
2021-04-06 14:00:00,44.85,44.93,44.68,44.69,218783.0,39.6503,39.721,39.5,39.5089,218783.0
2021-04-06 14:30:00,44.69,44.8,44.64,44.73,212958.0,39.5089,39.6061,39.4647,39.5442,212958.0
2021-04-06 15:00:00,44.72,44.76,44.61,44.71,335021.0,39.5354,39.5707,39.4381,39.5265,335021.0
2021-04-06 15:30:00,44.71,44.77,44.53,44.69,1095574.0,39.5265,39.5796,39.3674,39.5089,1095574.0
2021-04-07 09:30:00,44.71,44.79,44.44,44.45,209236.0,39.5265,39.5973,39.2878,39.2967,209236.0
2021-04-07 10:00:00,44.46,44.58,44.36,44.58,168879.0,39.3055,39.4116,39.2171,39.4116,168879.0
2021-04-07 10:30:00,44.58,44.67,44.45,44.48,107424.0,39.4116,39.4912,39.2967,39.3232,107424.0
2021-04-07 11:00:00,44.48,44.49,44.28,44.33,173237.0,39.3232,39.332,39.1464,39.1906,173237.0
2021-04-07 11:30:00,44.33,44.36,44.22,44.36,107099.0,39.1906,39.2171,39.0934,39.2171,107099.0
2021-04-07 12:00:00,44.36,44.42,44.3,44.34,122222.0,39.2171,39.2702,39.1641,39.1994,122222.0
2021-04-07 12:30:00,44.34,44.4,44.33,44.38,126942.0,39.1994,39.2525,39.1906,39.2348,126942.0
2021-04-07 13:00:00,44.38,44.49,44.34,44.4,105919.0,39.2348,39.332,39.1994,39.2525,105919.0
2021-04-07 13:30:00,44.4,44.45,44.36,44.4,94291.0,39.2525,39.2967,39.2171,39.2525,94291.0
2021-04-07 14:00:00,44.39,44.48,44.37,44.43,287563.0,39.2436,39.3232,39.226,39.279,287563.0
2021-04-07 14:30:00,44.42,44.43,44.31,44.32,121744.0,39.2702,39.279,39.1729,39.1818,121744.0
2021-04-07 15:00:00,44.32,44.39,44.26,44.31,250582.0,39.1818,39.2436,39.1287,39.1729,250582.0
2021-04-07 15:30:00,44.3,44.39,44.28,44.3,650958.0,39.1641,39.2436,39.1464,39.1641,650958.0
2021-04-08 09:30:00,44.28,44.52,44.25,44.32,428940.0,39.1464,39.3586,39.1199,39.1818,428940.0
2021-04-08 10:00:00,44.32,44.39,43.98,44.04,191577.0,39.1818,39.2436,38.8812,38.9342,191577.0
2021-04-08 10:30:00,44.02,44.32,44.0,44.32,209522.0,38.9165,39.1818,38.8989,39.1818,209522.0
2021-04-08 11:00:00,44.33,44.35,44.18,44.19,111247.0,39.1906,39.2083,39.058,39.0668,111247.0
2021-04-08 11:30:00,44.2,44.41,44.19,44.34,224232.0,39.0757,39.2613,39.0668,39.1994,224232.0
2021-04-08 12:00:00,44.33,44.34,44.22,44.34,90153.0,39.1906,39.1994,39.0934,39.1994,90153.0
2021-04-08 12:30:00,44.34,44.48,44.34,44.4,131908.0,39.1994,39.3232,39.1994,39.2525,131908.0
2021-04-08 13:00:00,44.4,44.43,44.35,44.36,71851.0,39.2525,39.279,39.2083,39.2171,71851.0
2021-04-08 13:30:00,44.36,44.38,44.3,44.35,91824.0,39.2171,39.2348,39.1641,39.2083,91824.0
2021-04-08 14:00:00,44.35,44.4,44.32,44.36,101867.0,39.2083,39.2525,39.1818,39.2171,101867.0
2021-04-08 14:30:00,44.35,44.39,44.33,44.37,121039.0,39.2083,39.2436,39.1906,39.226,121039.0
2021-04-08 15:00:00,44.36,44.41,44.33,44.4,198919.0,39.2171,39.2613,39.1906,39.2525,198919.0
2021-04-08 15:30:00,44.4,44.58,44.34,44.56,760325.0,39.2525,39.4116,39.1994,39.3939,760325.0
2021-04-09 09:30:00,44.61,44.83,44.54,44.58,505478.0,39.4381,39.6326,39.3763,39.4116,505478.0
2021-04-09 10:00:00,44.57,44.61,44.44,44.48,303703.0,39.4028,39.4381,39.2878,39.3232,303703.0
2021-04-09 10:30:00,44.48,44.56,44.4,44.52,131220.0,39.3232,39.3939,39.2525,39.3586,131220.0
2021-04-09 11:00:00,44.51,44.6,44.49,44.54,82214.0,39.3497,39.4293,39.332,39.3763,82214.0
2021-04-09 11:30:00,44.55,44.66,44.5,44.63,115117.0,39.3851,39.4823,39.3409,39.4558,115117.0
2021-04-09 12:00:00,44.63,44.69,44.56,44.6,179765.0,39.4558,39.5089,39.3939,39.4293,179765.0
2021-04-09 12:30:00,44.59,44.68,44.55,44.62,241415.0,39.4205,39.5,39.3851,39.447,241415.0
2021-04-09 13:00:00,44.61,44.65,44.58,44.59,89267.0,39.4381,39.4735,39.4116,39.4205,89267.0
2021-04-09 13:30:00,44.58,44.63,44.57,44.59,71925.0,39.4116,39.4558,39.4028,39.4205,71925.0
2021-04-09 14:00:00,44.6,44.62,44.57,44.58,87850.0,39.4293,39.447,39.4028,39.4116,87850.0
2021-04-09 14:30:00,44.58,44.6,44.53,44.54,83436.0,39.4116,39.4293,39.3674,39.3763,83436.0
2021-04-09 15:00:00,44.54,44.64,44.48,44.64,291574.0,39.3763,39.4647,39.3232,39.4647,291574.0
2021-04-09 15:30:00,44.65,44.78,44.57,44.75,983639.0,39.4735,39.5884,39.4028,39.5619,983639.0
2021-04-12 09:30:00,44.72,45.16,44.66,45.12,612074.0,39.5354,39.9244,39.4823,39.889,612074.0
2021-04-12 10:00:00,45.1,45.13,44.9,44.92,186004.0,39.8713,39.8978,39.6945,39.7122,186004.0
2021-04-12 10:30:00,44.92,45.02,44.79,45.02,144897.0,39.7122,39.8006,39.5973,39.8006,144897.0
2021-04-12 11:00:00,45.02,45.03,44.87,44.98,136604.0,39.8006,39.8094,39.668,39.7652,136604.0
2021-04-12 11:30:00,44.99,45.15,44.93,45.14,183156.0,39.7741,39.9155,39.721,39.9067,183156.0
2021-04-12 12:00:00,45.15,45.2,45.08,45.2,121511.0,39.9155,39.9597,39.8536,39.9597,121511.0
2021-04-12 12:30:00,45.2,45.23,45.09,45.21,157918.0,39.9597,39.9863,39.8625,39.9686,157918.0
2021-04-12 13:00:00,45.21,45.23,45.1,45.12,156091.0,39.9686,39.9863,39.8713,39.889,156091.0
2021-04-12 13:30:00,45.12,45.13,45.01,45.05,151388.0,39.889,39.8978,39.7918,39.8271,151388.0
2021-04-12 14:00:00,45.05,45.1,45.04,45.08,99848.0,39.8271,39.8713,39.8183,39.8536,99848.0
2021-04-12 14:30:00,45.09,45.1,45.02,45.04,137708.0,39.8625,39.8713,39.8006,39.8183,137708.0
2021-04-12 15:00:00,45.04,45.08,44.99,45.05,125290.0,39.8183,39.8536,39.7741,39.8271,125290.0
2021-04-12 15:30:00,45.05,45.18,44.98,45.05,686926.0,39.8271,39.9421,39.7652,39.8271,686926.0
2021-04-13 09:30:00,45.0,45.16,44.77,44.92,221117.0,39.7829,39.9244,39.5796,39.7122,221117.0
2021-04-13 10:00:00,44.91,45.0,44.82,45.0,99818.0,39.7034,39.7829,39.6238,39.7829,99818.0
2021-04-13 10:30:00,44.99,45.02,44.87,44.94,87909.0,39.7741,39.8006,39.668,39.7299,87909.0
2021-04-13 11:00:00,44.96,44.98,44.83,44.89,71164.0,39.7476,39.7652,39.6326,39.6857,71164.0
2021-04-13 11:30:00,44.9,44.93,44.82,44.86,108260.0,39.6945,39.721,39.6238,39.6592,108260.0
2021-04-13 12:00:00,44.87,44.97,44.86,44.91,140712.0,39.668,39.7564,39.6592,39.7034,140712.0
2021-04-13 12:30:00,44.91,44.92,44.78,44.81,86771.0,39.7034,39.7122,39.5884,39.6149,86771.0
2021-04-13 13:00:00,44.8,44.85,44.78,44.85,100630.0,39.6061,39.6503,39.5884,39.6503,100630.0
2021-04-13 13:30:00,44.85,44.96,44.85,44.92,257311.0,39.6503,39.7476,39.6503,39.7122,257311.0
2021-04-13 14:00:00,44.92,45.02,44.9,45.01,154796.0,39.7122,39.8006,39.6945,39.7918,154796.0
2021-04-13 14:30:00,45.0,45.04,44.97,45.02,129453.0,39.7829,39.8183,39.7564,39.8006,129453.0
2021-04-13 15:00:00,45.01,45.12,44.97,45.05,208345.0,39.7918,39.889,39.7564,39.8271,208345.0
2021-04-13 15:30:00,45.06,45.09,44.98,44.98,475148.0,39.836,39.8625,39.7652,39.7652,475148.0
2021-04-14 09:30:00,45.02,45.25,44.97,45.25,198847.0,39.8006,40.0039,39.7564,40.0039,198847.0
2021-04-14 10:00:00,45.27,45.3,45.17,45.28,106856.0,40.0216,40.0481,39.9332,40.0305,106856.0
2021-04-14 10:30:00,45.27,45.32,45.21,45.23,112385.0,40.0216,40.0658,39.9686,39.9863,112385.0
2021-04-14 11:00:00,45.23,45.39,45.21,45.39,86313.0,39.9863,40.1277,39.9686,40.1277,86313.0
2021-04-14 11:30:00,45.39,45.47,45.35,45.4,109005.0,40.1277,40.1984,40.0923,40.1365,109005.0
2021-04-14 12:00:00,45.41,45.64,45.39,45.51,192284.0,40.1454,40.3487,40.1277,40.2338,192284.0
2021-04-14 12:30:00,45.52,45.6,45.51,45.59,64669.0,40.2426,40.3134,40.2338,40.3045,64669.0
2021-04-14 13:00:00,45.59,45.68,45.58,45.66,125992.0,40.3045,40.3841,40.2957,40.3664,125992.0
2021-04-14 13:30:00,45.65,45.73,45.56,45.61,129291.0,40.3576,40.4283,40.278,40.3222,129291.0
2021-04-14 14:00:00,45.61,45.64,45.39,45.52,271100.0,40.3222,40.3487,40.1277,40.2426,271100.0
2021-04-14 14:30:00,45.52,45.54,45.19,45.23,214916.0,40.2426,40.2603,39.9509,39.9863,214916.0
2021-04-14 15:00:00,45.22,45.4,45.16,45.38,184225.0,39.9774,40.1365,39.9244,40.1189,184225.0
2021-04-14 15:30:00,45.38,45.38,45.13,45.24,531981.0,40.1189,40.1189,39.8978,39.9951,531981.0
2021-04-15 09:30:00,45.42,45.62,45.35,45.57,473817.0,40.1542,40.331,40.0923,40.2868,473817.0
2021-04-15 10:00:00,45.59,45.76,45.55,45.65,181429.0,40.3045,40.4548,40.2692,40.3576,181429.0
2021-04-15 10:30:00,45.66,45.93,45.64,45.86,256706.0,40.3664,40.6051,40.3487,40.5432,256706.0
2021-04-15 11:00:00,45.86,45.96,45.78,45.78,156972.0,40.5432,40.6316,40.4725,40.4725,156972.0
2021-04-15 11:30:00,45.79,45.94,45.79,45.93,178590.0,40.4813,40.6139,40.4813,40.6051,178590.0
2021-04-15 12:00:00,45.93,45.94,45.81,45.86,120662.0,40.6051,40.6139,40.499,40.5432,120662.0
2021-04-15 12:30:00,45.86,45.88,45.79,45.8,99814.0,40.5432,40.5609,40.4813,40.4902,99814.0
2021-04-15 13:00:00,45.81,45.96,45.79,45.8,143849.0,40.499,40.6316,40.4813,40.4902,143849.0
2021-04-15 13:30:00,45.81,45.93,45.78,45.89,90482.0,40.499,40.6051,40.4725,40.5697,90482.0
2021-04-15 14:00:00,45.91,46.01,45.87,45.92,230030.0,40.5874,40.6758,40.5521,40.5963,230030.0
2021-04-15 14:30:00,45.92,45.94,45.8,45.82,106999.0,40.5963,40.6139,40.4902,40.5079,106999.0
2021-04-15 15:00:00,45.82,45.85,45.74,45.76,96169.0,40.5079,40.5344,40.4371,40.4548,96169.0
2021-04-15 15:30:00,45.76,45.92,45.72,45.9,416363.0,40.4548,40.5963,40.4194,40.5786,416363.0
2021-04-16 09:30:00,46.1,46.32,45.74,45.85,431559.0,40.7554,40.9499,40.4371,40.5344,431559.0
2021-04-16 10:00:00,45.85,45.98,45.79,45.9,79424.0,40.5344,40.6493,40.4813,40.5786,79424.0
2021-04-16 10:30:00,45.91,46.1,45.87,46.01,99920.0,40.5874,40.7554,40.5521,40.6758,99920.0
2021-04-16 11:00:00,46.02,46.09,45.9,45.91,211278.0,40.6847,40.7466,40.5786,40.5874,211278.0
2021-04-16 11:30:00,45.91,45.97,45.84,45.84,489434.0,40.5874,40.6405,40.5255,40.5255,489434.0
2021-04-16 12:00:00,45.86,45.96,45.85,45.95,112032.0,40.5432,40.6316,40.5344,40.6228,112032.0
2021-04-16 12:30:00,45.94,45.95,45.85,45.89,121879.0,40.6139,40.6228,40.5344,40.5697,121879.0
2021-04-16 13:00:00,45.88,45.96,45.83,45.94,129376.0,40.5609,40.6316,40.5167,40.6139,129376.0
2021-04-16 13:30:00,45.94,45.97,45.88,45.89,67031.0,40.6139,40.6405,40.5609,40.5697,67031.0
2021-04-16 14:00:00,45.88,45.96,45.87,45.95,122538.0,40.5609,40.6316,40.5521,40.6228,122538.0
2021-04-16 14:30:00,45.95,45.99,45.92,45.93,95801.0,40.6228,40.6581,40.5963,40.6051,95801.0
2021-04-16 15:00:00,45.93,45.98,45.82,45.86,203531.0,40.6051,40.6493,40.5079,40.5432,203531.0
2021-04-16 15:30:00,45.86,45.89,45.76,45.8,516278.0,40.5432,40.5697,40.4548,40.4902,516278.0
2021-04-19 09:30:00,46.66,46.66,46.14,46.43,599058.0,41.2505,41.2505,40.7908,41.0471,599058.0
2021-04-19 10:00:00,46.43,46.43,46.12,46.27,275618.0,41.0471,41.0471,40.7731,40.9057,275618.0
2021-04-19 10:30:00,46.26,46.38,46.13,46.3,360721.0,40.8968,41.0029,40.7819,40.9322,360721.0
2021-04-19 11:00:00,46.3,46.34,46.18,46.22,238817.0,40.9322,40.9676,40.8261,40.8615,238817.0
2021-04-19 11:30:00,46.23,46.27,46.06,46.17,186935.0,40.8703,40.9057,40.72,40.8173,186935.0
2021-04-19 12:00:00,46.17,46.21,46.04,46.07,127970.0,40.8173,40.8526,40.7023,40.7289,127970.0
2021-04-19 12:30:00,46.07,46.08,45.95,45.97,155414.0,40.7289,40.7377,40.6228,40.6405,155414.0
2021-04-19 13:00:00,45.97,46.1,45.96,46.04,109466.0,40.6405,40.7554,40.6316,40.7023,109466.0
2021-04-19 13:30:00,46.04,46.1,45.99,46.04,116987.0,40.7023,40.7554,40.6581,40.7023,116987.0
2021-04-19 14:00:00,46.03,46.06,45.95,46.05,79347.0,40.6935,40.72,40.6228,40.7112,79347.0
2021-04-19 14:30:00,46.05,46.1,45.96,46.09,176060.0,40.7112,40.7554,40.6316,40.7466,176060.0
2021-04-19 15:00:00,46.09,46.1,45.93,46.0,157490.0,40.7466,40.7554,40.6051,40.667,157490.0
2021-04-19 15:30:00,46.0,46.08,45.95,46.08,533035.0,40.667,40.7377,40.6228,40.7377,533035.0
2021-04-20 09:30:00,45.79,45.97,45.56,45.88,309351.0,40.4813,40.6405,40.278,40.5609,309351.0
2021-04-20 10:00:00,45.87,45.98,45.76,45.96,143823.0,40.5521,40.6493,40.4548,40.6316,143823.0
2021-04-20 10:30:00,45.95,45.96,45.48,45.66,277769.0,40.6228,40.6316,40.2073,40.3664,277769.0
2021-04-20 11:00:00,45.65,45.71,45.36,45.47,274985.0,40.3576,40.4106,40.1012,40.1984,274985.0
2021-04-20 11:30:00,45.48,45.62,45.44,45.58,185144.0,40.2073,40.331,40.1719,40.2957,185144.0
2021-04-20 12:00:00,45.58,45.64,45.5,45.59,83533.0,40.2957,40.3487,40.225,40.3045,83533.0
2021-04-20 12:30:00,45.59,45.59,45.39,45.49,105480.0,40.3045,40.3045,40.1277,40.2161,105480.0
2021-04-20 13:00:00,45.49,45.49,45.32,45.33,80559.0,40.2161,40.2161,40.0658,40.0747,80559.0
2021-04-20 13:30:00,45.34,45.44,45.3,45.44,104706.0,40.0835,40.1719,40.0481,40.1719,104706.0
2021-04-20 14:00:00,45.43,45.43,45.32,45.34,89684.0,40.1631,40.1631,40.0658,40.0835,89684.0
2021-04-20 14:30:00,45.33,45.35,45.23,45.29,79729.0,40.0747,40.0923,39.9863,40.0393,79729.0
2021-04-20 15:00:00,45.29,45.44,45.29,45.41,116795.0,40.0393,40.1719,40.0393,40.1454,116795.0
2021-04-20 15:30:00,45.41,45.63,45.39,45.55,381817.0,40.1454,40.3399,40.1277,40.2692,381817.0
2021-04-21 09:30:00,45.41,45.89,45.28,45.76,218875.0,40.1454,40.5697,40.0305,40.4548,218875.0
2021-04-21 10:00:00,45.76,45.86,45.63,45.77,108401.0,40.4548,40.5432,40.3399,40.4637,108401.0
2021-04-21 10:30:00,45.77,45.88,45.68,45.86,94615.0,40.4637,40.5609,40.3841,40.5432,94615.0
2021-04-21 11:00:00,45.85,45.95,45.73,45.75,114663.0,40.5344,40.6228,40.4283,40.446,114663.0
2021-04-21 11:30:00,45.75,45.97,45.73,45.95,91353.0,40.446,40.6405,40.4283,40.6228,91353.0
2021-04-21 12:00:00,45.95,46.0,45.91,45.97,99623.0,40.6228,40.667,40.5874,40.6405,99623.0
2021-04-21 12:30:00,45.96,46.02,45.93,45.96,77794.0,40.6316,40.6847,40.6051,40.6316,77794.0
2021-04-21 13:00:00,45.97,46.05,45.95,46.02,155403.0,40.6405,40.7112,40.6228,40.6847,155403.0
2021-04-21 13:30:00,46.03,46.16,46.02,46.12,157445.0,40.6935,40.8084,40.6847,40.7731,157445.0
2021-04-21 14:00:00,46.13,46.2,46.08,46.11,110600.0,40.7819,40.8438,40.7377,40.7642,110600.0
2021-04-21 14:30:00,46.1,46.16,46.05,46.08,79446.0,40.7554,40.8084,40.7112,40.7377,79446.0
2021-04-21 15:00:00,46.07,46.2,46.01,46.08,224205.0,40.7289,40.8438,40.6758,40.7377,224205.0
2021-04-21 15:30:00,46.09,46.26,46.08,46.25,497582.0,40.7466,40.8968,40.7377,40.888,497582.0
2021-04-22 09:30:00,46.25,46.25,45.79,45.91,242336.0,40.888,40.888,40.4813,40.5874,242336.0
2021-04-22 10:00:00,45.88,45.89,45.63,45.73,146012.0,40.5609,40.5697,40.3399,40.4283,146012.0
2021-04-22 10:30:00,45.73,46.03,45.72,45.98,195061.0,40.4283,40.6935,40.4194,40.6493,195061.0
2021-04-22 11:00:00,45.99,46.11,45.91,46.01,92356.0,40.6581,40.7642,40.5874,40.6758,92356.0
2021-04-22 11:30:00,46.0,46.18,45.99,46.18,100720.0,40.667,40.8261,40.6581,40.8261,100720.0
2021-04-22 12:00:00,46.17,46.17,46.06,46.07,120796.0,40.8173,40.8173,40.72,40.7289,120796.0
2021-04-22 12:30:00,46.07,46.23,46.06,46.22,76947.0,40.7289,40.8703,40.72,40.8615,76947.0
2021-04-22 13:00:00,46.23,46.23,45.77,46.01,157717.0,40.8703,40.8703,40.4637,40.6758,157717.0
2021-04-22 13:30:00,46.0,46.02,45.56,45.62,113428.0,40.667,40.6847,40.278,40.331,113428.0
2021-04-22 14:00:00,45.63,45.83,45.55,45.82,141801.0,40.3399,40.5167,40.2692,40.5079,141801.0
2021-04-22 14:30:00,45.81,45.9,45.78,45.87,95648.0,40.499,40.5786,40.4725,40.5521,95648.0
2021-04-22 15:00:00,45.87,45.93,45.58,45.62,105073.0,40.5521,40.6051,40.2957,40.331,105073.0
2021-04-22 15:30:00,45.62,45.74,45.56,45.58,358798.0,40.331,40.4371,40.278,40.2957,358798.0
2021-04-23 09:30:00,46.06,46.06,45.8,45.97,232553.0,40.72,40.72,40.4902,40.6405,232553.0
2021-04-23 10:00:00,46.0,46.17,45.97,46.14,207895.0,40.667,40.8173,40.6405,40.7908,207895.0
2021-04-23 10:30:00,46.14,46.37,46.13,46.37,85939.0,40.7908,40.9941,40.7819,40.9941,85939.0
2021-04-23 11:00:00,46.36,46.37,46.17,46.37,138130.0,40.9852,40.9941,40.8173,40.9941,138130.0
2021-04-23 11:30:00,46.35,46.43,46.28,46.36,142191.0,40.9764,41.0471,40.9145,40.9852,142191.0
2021-04-23 12:00:00,46.36,46.42,46.32,46.33,76614.0,40.9852,41.0383,40.9499,40.9587,76614.0
2021-04-23 12:30:00,46.33,46.5,46.32,46.39,199009.0,40.9587,41.109,40.9499,41.0118,199009.0
2021-04-23 13:00:00,46.39,46.4,46.23,46.26,102552.0,41.0118,41.0206,40.8703,40.8968,102552.0
2021-04-23 13:30:00,46.26,46.28,46.19,46.21,88437.0,40.8968,40.9145,40.835,40.8526,88437.0
2021-04-23 14:00:00,46.21,46.33,46.2,46.24,135358.0,40.8526,40.9587,40.8438,40.8792,135358.0
2021-04-23 14:30:00,46.23,46.36,46.21,46.33,85995.0,40.8703,40.9852,40.8526,40.9587,85995.0
2021-04-23 15:00:00,46.33,46.49,46.3,46.46,173108.0,40.9587,41.1002,40.9322,41.0737,173108.0
2021-04-23 15:30:00,46.45,46.49,46.23,46.25,532363.0,41.0648,41.1002,40.8703,40.888,532363.0
2021-04-26 09:30:00,46.34,46.65,46.26,46.63,410179.0,40.9676,41.2416,40.8968,41.2239,410179.0
2021-04-26 10:00:00,46.63,46.82,46.5,46.57,391583.0,41.2239,41.3919,41.109,41.1709,391583.0
2021-04-26 10:30:00,46.58,46.7,46.53,46.61,126017.0,41.1797,41.2858,41.1355,41.2063,126017.0
2021-04-26 11:00:00,46.62,46.67,46.51,46.56,179329.0,41.2151,41.2593,41.1179,41.1621,179329.0
2021-04-26 11:30:00,46.57,46.58,46.45,46.48,205712.0,41.1709,41.1797,41.0648,41.0913,205712.0
2021-04-26 12:00:00,46.48,46.48,46.26,46.29,244948.0,41.0913,41.0913,40.8968,40.9234,244948.0
2021-04-26 12:30:00,46.29,46.37,46.26,46.3,276068.0,40.9234,40.9941,40.8968,40.9322,276068.0
2021-04-26 13:00:00,46.31,46.36,46.28,46.29,164262.0,40.941,40.9852,40.9145,40.9234,164262.0
2021-04-26 13:30:00,46.29,46.3,46.18,46.23,147094.0,40.9234,40.9322,40.8261,40.8703,147094.0
2021-04-26 14:00:00,46.22,46.24,46.16,46.23,97207.0,40.8615,40.8792,40.8084,40.8703,97207.0
2021-04-26 14:30:00,46.23,46.27,46.16,46.21,166439.0,40.8703,40.9057,40.8084,40.8526,166439.0
2021-04-26 15:00:00,46.21,46.28,46.09,46.11,152265.0,40.8526,40.9145,40.7466,40.7642,152265.0
2021-04-26 15:30:00,46.12,46.27,46.06,46.12,716061.0,40.7731,40.9057,40.72,40.7731,716061.0
2021-04-27 09:30:00,45.55,45.6,44.27,44.56,916449.0,40.2692,40.3134,39.1376,39.3939,916449.0
2021-04-27 10:00:00,44.56,45.05,44.5,44.92,298018.0,39.3939,39.8271,39.3409,39.7122,298018.0
2021-04-27 10:30:00,44.91,44.95,44.8,44.84,194301.0,39.7034,39.7387,39.6061,39.6415,194301.0
2021-04-27 11:00:00,44.84,44.85,44.43,44.6,314333.0,39.6415,39.6503,39.279,39.4293,314333.0
2021-04-27 11:30:00,44.6,44.63,44.43,44.54,165366.0,39.4293,39.4558,39.279,39.3763,165366.0
2021-04-27 12:00:00,44.55,44.57,44.41,44.44,132325.0,39.3851,39.4028,39.2613,39.2878,132325.0
2021-04-27 12:30:00,44.44,44.45,44.23,44.36,218998.0,39.2878,39.2967,39.1022,39.2171,218998.0
2021-04-27 13:00:00,44.36,44.62,44.32,44.33,282388.0,39.2171,39.447,39.1818,39.1906,282388.0
2021-04-27 13:30:00,44.33,44.41,44.24,44.35,141499.0,39.1906,39.2613,39.111,39.2083,141499.0
2021-04-27 14:00:00,44.35,44.47,44.3,44.47,124767.0,39.2083,39.3144,39.1641,39.3144,124767.0
2021-04-27 14:30:00,44.47,44.52,44.39,44.48,173712.0,39.3144,39.3586,39.2436,39.3232,173712.0
2021-04-27 15:00:00,44.48,44.63,44.4,44.61,248310.0,39.3232,39.4558,39.2525,39.4381,248310.0
2021-04-27 15:30:00,44.62,44.63,44.48,44.5,1162544.0,39.447,39.4558,39.3232,39.3409,1162544.0
2021-04-28 09:30:00,44.43,44.5,43.82,43.97,591401.0,39.279,39.3409,38.7397,38.8723,591401.0
2021-04-28 10:00:00,43.97,44.15,43.86,44.14,248444.0,38.8723,39.0315,38.7751,39.0226,248444.0
2021-04-28 10:30:00,44.14,44.28,44.02,44.23,270076.0,39.0226,39.1464,38.9165,39.1022,270076.0
2021-04-28 11:00:00,44.22,44.25,44.12,44.22,172268.0,39.0934,39.1199,39.0049,39.0934,172268.0
2021-04-28 11:30:00,44.23,44.3,44.13,44.15,173717.0,39.1022,39.1641,39.0138,39.0315,173717.0
2021-04-28 12:00:00,44.16,44.28,44.12,44.22,151933.0,39.0403,39.1464,39.0049,39.0934,151933.0
2021-04-28 12:30:00,44.22,44.4,44.2,44.38,134999.0,39.0934,39.2525,39.0757,39.2348,134999.0
2021-04-28 13:00:00,44.38,44.43,44.25,44.43,189354.0,39.2348,39.279,39.1199,39.279,189354.0
2021-04-28 13:30:00,44.42,44.48,44.32,44.34,192973.0,39.2702,39.3232,39.1818,39.1994,192973.0
2021-04-28 14:00:00,44.34,44.39,44.21,44.25,183859.0,39.1994,39.2436,39.0845,39.1199,183859.0
2021-04-28 14:30:00,44.24,44.53,44.2,44.37,312858.0,39.111,39.3674,39.0757,39.226,312858.0
2021-04-28 15:00:00,44.36,44.39,44.21,44.34,247068.0,39.2171,39.2436,39.0845,39.1994,247068.0
2021-04-28 15:30:00,44.35,44.44,44.27,44.37,711115.0,39.2083,39.2878,39.1376,39.226,711115.0
2021-04-29 09:30:00,44.71,44.96,44.56,44.88,237314.0,39.5265,39.7476,39.3939,39.6768,237314.0
2021-04-29 10:00:00,44.88,45.14,44.84,45.01,204042.0,39.6768,39.9067,39.6415,39.7918,204042.0
2021-04-29 10:30:00,45.01,45.05,44.83,44.93,262062.0,39.7918,39.8271,39.6326,39.721,262062.0
2021-04-29 11:00:00,44.93,45.04,44.9,45.01,127020.0,39.721,39.8183,39.6945,39.7918,127020.0
2021-04-29 11:30:00,45.0,45.11,44.92,45.02,163220.0,39.7829,39.8802,39.7122,39.8006,163220.0
2021-04-29 12:00:00,45.02,45.02,44.85,44.91,113924.0,39.8006,39.8006,39.6503,39.7034,113924.0
2021-04-29 12:30:00,44.9,45.02,44.88,45.01,149884.0,39.6945,39.8006,39.6768,39.7918,149884.0
2021-04-29 13:00:00,45.02,45.22,44.99,45.21,221053.0,39.8006,39.9774,39.7741,39.9686,221053.0
2021-04-29 13:30:00,45.21,45.24,45.1,45.14,112860.0,39.9686,39.9951,39.8713,39.9067,112860.0
2021-04-29 14:00:00,45.14,45.22,45.14,45.2,110737.0,39.9067,39.9774,39.9067,39.9597,110737.0
2021-04-29 14:30:00,45.2,45.34,45.19,45.27,158692.0,39.9597,40.0835,39.9509,40.0216,158692.0
2021-04-29 15:00:00,45.27,45.3,45.14,45.15,216397.0,40.0216,40.0481,39.9067,39.9155,216397.0
2021-04-29 15:30:00,45.15,45.19,45.06,45.16,796845.0,39.9155,39.9509,39.836,39.9244,796845.0
2021-04-30 09:30:00,44.61,44.65,44.37,44.59,243327.0,39.4381,39.4735,39.226,39.4205,243327.0
2021-04-30 10:00:00,44.58,44.59,44.3,44.41,214464.0,39.4116,39.4205,39.1641,39.2613,214464.0
2021-04-30 10:30:00,44.4,44.46,44.2,44.25,191752.0,39.2525,39.3055,39.0757,39.1199,191752.0
2021-04-30 11:00:00,44.24,44.24,43.95,44.02,277421.0,39.111,39.111,38.8547,38.9165,277421.0
2021-04-30 11:30:00,44.02,44.35,44.0,44.26,99323.0,38.9165,39.2083,38.8989,39.1287,99323.0
2021-04-30 12:00:00,44.27,44.36,44.22,44.23,93826.0,39.1376,39.2171,39.0934,39.1022,93826.0
2021-04-30 12:30:00,44.23,44.24,44.09,44.15,413800.0,39.1022,39.111,38.9784,39.0315,413800.0
2021-04-30 13:00:00,44.15,44.18,44.02,44.11,225098.0,39.0315,39.058,38.9165,38.9961,225098.0
2021-04-30 13:30:00,44.1,44.12,43.88,43.93,145030.0,38.9873,39.0049,38.7928,38.837,145030.0
2021-04-30 14:00:00,43.93,44.06,43.85,44.04,149636.0,38.837,38.9519,38.7662,38.9342,149636.0
2021-04-30 14:30:00,44.04,44.18,44.01,44.13,113914.0,38.9342,39.058,38.9077,39.0138,113914.0
2021-04-30 15:00:00,44.13,44.38,44.12,44.35,168423.0,39.0138,39.2348,39.0049,39.2083,168423.0
2021-04-30 15:30:00,44.35,44.36,44.19,44.21,705759.0,39.2083,39.2171,39.0668,39.0845,705759.0
2021-05-03 09:30:00,44.62,45.03,44.5,44.93,1224959.0,39.447,39.8094,39.3409,39.721,1224959.0
2021-05-03 10:00:00,44.91,45.11,44.66,44.83,453578.0,39.7034,39.8802,39.4823,39.6326,453578.0
2021-05-03 10:30:00,44.83,44.96,44.74,44.79,414698.0,39.6326,39.7476,39.5531,39.5973,414698.0
2021-05-03 11:00:00,44.8,44.81,44.58,44.59,299631.0,39.6061,39.6149,39.4116,39.4205,299631.0
2021-05-03 11:30:00,44.59,44.75,44.59,44.75,108404.0,39.4205,39.5619,39.4205,39.5619,108404.0
2021-05-03 12:00:00,44.75,44.81,44.58,44.75,381529.0,39.5619,39.6149,39.4116,39.5619,381529.0
2021-05-03 12:30:00,44.75,44.8,44.68,44.7,139284.0,39.5619,39.6061,39.5,39.5177,139284.0
2021-05-03 13:00:00,44.7,44.74,44.64,44.67,110868.0,39.5177,39.5531,39.4647,39.4912,110868.0
2021-05-03 13:30:00,44.66,44.89,44.65,44.86,173307.0,39.4823,39.6857,39.4735,39.6592,173307.0
2021-05-03 14:00:00,44.87,45.14,44.86,45.05,300734.0,39.668,39.9067,39.6592,39.8271,300734.0
2021-05-03 14:30:00,45.05,45.11,45.02,45.05,151312.0,39.8271,39.8802,39.8006,39.8271,151312.0
2021-05-03 15:00:00,45.05,45.05,44.88,44.91,126476.0,39.8271,39.8271,39.6768,39.7034,126476.0
2021-05-03 15:30:00,44.91,44.92,44.77,44.8,474069.0,39.7034,39.7122,39.5796,39.6061,474069.0
2021-05-04 09:30:00,44.63,44.67,44.13,44.17,327396.0,39.4558,39.4912,39.0138,39.0491,327396.0
2021-05-04 10:00:00,44.18,44.64,44.11,44.62,232717.0,39.058,39.4647,38.9961,39.447,232717.0
2021-05-04 10:30:00,44.61,44.67,44.48,44.55,153882.0,39.4381,39.4912,39.3232,39.3851,153882.0
2021-05-04 11:00:00,44.52,44.57,44.31,44.55,219558.0,39.3586,39.4028,39.1729,39.3851,219558.0
2021-05-04 11:30:00,44.55,44.76,44.48,44.54,217862.0,39.3851,39.5707,39.3232,39.3763,217862.0
2021-05-04 12:00:00,44.55,44.73,44.54,44.58,205468.0,39.3851,39.5442,39.3763,39.4116,205468.0
2021-05-04 12:30:00,44.57,44.65,44.43,44.64,258935.0,39.4028,39.4735,39.279,39.4647,258935.0
2021-05-04 13:00:00,44.64,44.84,44.6,44.81,99721.0,39.4647,39.6415,39.4293,39.6149,99721.0
2021-05-04 13:30:00,44.81,44.85,44.71,44.81,128550.0,39.6149,39.6503,39.5265,39.6149,128550.0
2021-05-04 14:00:00,44.81,44.91,44.73,44.85,125586.0,39.6149,39.7034,39.5442,39.6503,125586.0
2021-05-04 14:30:00,44.84,44.92,44.81,44.83,76913.0,39.6415,39.7122,39.6149,39.6326,76913.0
2021-05-04 15:00:00,44.83,44.88,44.74,44.81,94488.0,39.6326,39.6768,39.5531,39.6149,94488.0
2021-05-04 15:30:00,44.82,44.98,44.73,44.98,463026.0,39.6238,39.7652,39.5442,39.7652,463026.0
2021-05-05 09:30:00,45.07,45.21,44.86,45.02,319204.0,39.8448,39.9686,39.6592,39.8006,319204.0
2021-05-05 10:00:00,45.02,45.14,44.89,45.12,124101.0,39.8006,39.9067,39.6857,39.889,124101.0
2021-05-05 10:30:00,45.13,45.43,45.07,45.41,148413.0,39.8978,40.1631,39.8448,40.1454,148413.0
2021-05-05 11:00:00,45.4,45.58,45.34,45.53,176384.0,40.1365,40.2957,40.0835,40.2515,176384.0
2021-05-05 11:30:00,45.55,45.7,45.47,45.66,114869.0,40.2692,40.4018,40.1984,40.3664,114869.0
2021-05-05 12:00:00,45.66,45.7,45.58,45.62,72867.0,40.3664,40.4018,40.2957,40.331,72867.0
2021-05-05 12:30:00,45.62,45.62,45.53,45.55,80338.0,40.331,40.331,40.2515,40.2692,80338.0
2021-05-05 13:00:00,45.55,45.65,45.55,45.61,80464.0,40.2692,40.3576,40.2692,40.3222,80464.0
2021-05-05 13:30:00,45.61,45.71,45.61,45.68,65200.0,40.3222,40.4106,40.3222,40.3841,65200.0
2021-05-05 14:00:00,45.69,45.75,45.63,45.69,88077.0,40.3929,40.446,40.3399,40.3929,88077.0
2021-05-05 14:30:00,45.69,45.74,45.63,45.64,69033.0,40.3929,40.4371,40.3399,40.3487,69033.0
2021-05-05 15:00:00,45.64,45.65,45.31,45.41,188390.0,40.3487,40.3576,40.057,40.1454,188390.0
2021-05-05 15:30:00,45.4,45.44,45.25,45.4,460503.0,40.1365,40.1719,40.0039,40.1365,460503.0
2021-05-06 09:30:00,45.31,45.48,45.16,45.17,327950.0,40.057,40.2073,39.9244,39.9332,327950.0
2021-05-06 10:00:00,45.16,45.2,45.01,45.07,229916.0,39.9244,39.9597,39.7918,39.8448,229916.0
2021-05-06 10:30:00,45.07,45.42,45.0,45.42,201706.0,39.8448,40.1542,39.7829,40.1542,201706.0
2021-05-06 11:00:00,45.43,45.43,45.19,45.3,128871.0,40.1631,40.1631,39.9509,40.0481,128871.0
2021-05-06 11:30:00,45.31,45.47,45.28,45.39,417629.0,40.057,40.1984,40.0305,40.1277,417629.0
2021-05-06 12:00:00,45.4,45.45,45.33,45.43,69639.0,40.1365,40.1808,40.0747,40.1631,69639.0
2021-05-06 12:30:00,45.43,45.44,45.33,45.37,79973.0,40.1631,40.1719,40.0747,40.11,79973.0
2021-05-06 13:00:00,45.37,45.4,45.29,45.38,80143.0,40.11,40.1365,40.0393,40.1189,80143.0
2021-05-06 13:30:00,45.38,45.44,45.35,45.37,61809.0,40.1189,40.1719,40.0923,40.11,61809.0
2021-05-06 14:00:00,45.37,45.46,45.24,45.25,105452.0,40.11,40.1896,39.9951,40.0039,105452.0
2021-05-06 14:30:00,45.26,45.35,45.22,45.27,199051.0,40.0128,40.0923,39.9774,40.0216,199051.0
2021-05-06 15:00:00,45.27,45.4,45.23,45.37,220881.0,40.0216,40.1365,39.9863,40.11,220881.0
2021-05-06 15:30:00,45.36,45.74,45.33,45.67,503869.0,40.1012,40.4371,40.0747,40.3752,503869.0
2021-05-07 09:30:00,45.75,45.89,45.52,45.81,418136.0,40.446,40.5697,40.2426,40.499,418136.0
2021-05-07 10:00:00,45.82,46.09,45.81,45.98,201821.0,40.5079,40.7466,40.499,40.6493,201821.0
2021-05-07 10:30:00,45.99,46.1,45.95,46.1,279757.0,40.6581,40.7554,40.6228,40.7554,279757.0
2021-05-07 11:00:00,46.1,46.17,46.04,46.08,164588.0,40.7554,40.8173,40.7023,40.7377,164588.0
2021-05-07 11:30:00,46.08,46.15,46.05,46.13,99456.0,40.7377,40.7996,40.7112,40.7819,99456.0
2021-05-07 12:00:00,46.12,46.18,46.06,46.18,72355.0,40.7731,40.8261,40.72,40.8261,72355.0
2021-05-07 12:30:00,46.18,46.22,46.1,46.2,87560.0,40.8261,40.8615,40.7554,40.8438,87560.0
2021-05-07 13:00:00,46.2,46.2,46.09,46.09,96585.0,40.8438,40.8438,40.7466,40.7466,96585.0
2021-05-07 13:30:00,46.1,46.14,46.01,46.04,83891.0,40.7554,40.7908,40.6758,40.7023,83891.0
2021-05-07 14:00:00,46.02,46.09,45.93,46.07,118833.0,40.6847,40.7466,40.6051,40.7289,118833.0
2021-05-07 14:30:00,46.06,46.08,45.89,45.97,96827.0,40.72,40.7377,40.5697,40.6405,96827.0
2021-05-07 15:00:00,45.96,46.02,45.9,45.96,130747.0,40.6316,40.6847,40.5786,40.6316,130747.0
2021-05-07 15:30:00,45.96,46.06,45.9,45.99,386528.0,40.6316,40.72,40.5786,40.6581,386528.0
2021-05-10 09:30:00,46.45,46.45,45.96,46.13,308315.0,41.0648,41.0648,40.6316,40.7819,308315.0
2021-05-10 10:00:00,46.15,46.33,46.0,46.02,287536.0,40.7996,40.9587,40.667,40.6847,287536.0
2021-05-10 10:30:00,46.0,46.0,45.77,45.85,182287.0,40.667,40.667,40.4637,40.5344,182287.0
2021-05-10 11:00:00,45.84,46.04,45.72,45.95,215191.0,40.5255,40.7023,40.4194,40.6228,215191.0
2021-05-10 11:30:00,45.95,46.0,45.89,45.92,126821.0,40.6228,40.667,40.5697,40.5963,126821.0
2021-05-10 12:00:00,45.92,45.96,45.84,45.86,85624.0,40.5963,40.6316,40.5255,40.5432,85624.0
2021-05-10 12:30:00,45.86,45.97,45.85,45.92,59973.0,40.5432,40.6405,40.5344,40.5963,59973.0
2021-05-10 13:00:00,45.93,45.94,45.84,45.86,75771.0,40.6051,40.6139,40.5255,40.5432,75771.0
2021-05-10 13:30:00,45.86,45.93,45.8,45.9,108821.0,40.5432,40.6051,40.4902,40.5786,108821.0
2021-05-10 14:00:00,45.89,45.93,45.7,45.74,121276.0,40.5697,40.6051,40.4018,40.4371,121276.0
2021-05-10 14:30:00,45.72,45.75,45.55,45.62,163796.0,40.4194,40.446,40.2692,40.331,163796.0
2021-05-10 15:00:00,45.61,45.64,45.38,45.45,231871.0,40.3222,40.3487,40.1189,40.1808,231871.0
2021-05-10 15:30:00,45.43,45.44,45.22,45.25,622755.0,40.1631,40.1719,39.9774,40.0039,622755.0
2021-05-11 09:30:00,44.51,44.95,44.31,44.91,496977.0,39.3497,39.7387,39.1729,39.7034,496977.0
2021-05-11 10:00:00,44.91,44.92,44.27,44.3,369061.0,39.7034,39.7122,39.1376,39.1641,369061.0
2021-05-11 10:30:00,44.3,44.32,44.01,44.24,250800.0,39.1641,39.1818,38.9077,39.111,250800.0
2021-05-11 11:00:00,44.24,44.61,44.14,44.6,157040.0,39.111,39.4381,39.0226,39.4293,157040.0
2021-05-11 11:30:00,44.59,44.78,44.53,44.75,139451.0,39.4205,39.5884,39.3674,39.5619,139451.0
2021-05-11 12:00:00,44.76,44.86,44.71,44.74,152735.0,39.5707,39.6592,39.5265,39.5531,152735.0
2021-05-11 12:30:00,44.75,44.86,44.6,44.72,137688.0,39.5619,39.6592,39.4293,39.5354,137688.0
2021-05-11 13:00:00,44.72,44.96,44.69,44.95,131680.0,39.5354,39.7476,39.5089,39.7387,131680.0
2021-05-11 13:30:00,44.96,45.13,44.95,45.09,180293.0,39.7476,39.8978,39.7387,39.8625,180293.0
2021-05-11 14:00:00,45.09,45.22,44.99,45.15,207144.0,39.8625,39.9774,39.7741,39.9155,207144.0
2021-05-11 14:30:00,45.14,45.15,44.95,45.14,150083.0,39.9067,39.9155,39.7387,39.9067,150083.0
2021-05-11 15:00:00,45.14,45.33,45.1,45.27,180925.0,39.9067,40.0747,39.8713,40.0216,180925.0
2021-05-11 15:30:00,45.27,45.3,45.03,45.14,1328422.0,40.0216,40.0481,39.8094,39.9067,1328422.0
2021-05-12 09:30:00,44.85,44.88,44.15,44.16,260148.0,39.6503,39.6768,39.0315,39.0403,260148.0
2021-05-12 10:00:00,44.17,44.35,43.83,43.83,416359.0,39.0491,39.2083,38.7486,38.7486,416359.0
2021-05-12 10:30:00,43.82,43.88,43.59,43.62,343350.0,38.7397,38.7928,38.5364,38.5629,343350.0
2021-05-12 11:00:00,43.62,43.67,43.42,43.43,305344.0,38.5629,38.6071,38.3861,38.3949,305344.0
2021-05-12 11:30:00,43.43,43.46,43.19,43.2,253128.0,38.3949,38.4215,38.1828,38.1916,253128.0
2021-05-12 12:00:00,43.19,43.39,43.12,43.39,435200.0,38.1828,38.3596,38.1209,38.3596,435200.0
2021-05-12 12:30:00,43.39,43.47,43.29,43.36,185442.0,38.3596,38.4303,38.2712,38.3331,185442.0
2021-05-12 13:00:00,43.35,43.5,43.19,43.25,204634.0,38.3242,38.4568,38.1828,38.2358,204634.0
2021-05-12 13:30:00,43.24,43.27,43.14,43.21,203474.0,38.227,38.2535,38.1386,38.2004,203474.0
2021-05-12 14:00:00,43.22,43.23,43.04,43.11,225008.0,38.2093,38.2181,38.0502,38.112,225008.0
2021-05-12 14:30:00,43.1,43.29,43.02,43.15,241428.0,38.1032,38.2712,38.0325,38.1474,241428.0
2021-05-12 15:00:00,43.13,43.16,42.83,42.91,344984.0,38.1297,38.1562,37.8645,37.9352,344984.0
2021-05-12 15:30:00,42.91,43.03,42.79,42.86,769971.0,37.9352,38.0413,37.8291,37.891,769971.0
2021-05-13 09:30:00,42.9,43.78,42.86,43.76,481777.0,37.9264,38.7044,37.891,38.6867,481777.0
2021-05-13 10:00:00,43.76,43.84,43.62,43.76,188845.0,38.6867,38.7574,38.5629,38.6867,188845.0
2021-05-13 10:30:00,43.77,43.81,43.57,43.68,210263.0,38.6955,38.7309,38.5187,38.616,210263.0
2021-05-13 11:00:00,43.68,43.68,43.46,43.48,131763.0,38.616,38.616,38.4215,38.4391,131763.0
2021-05-13 11:30:00,43.48,43.59,43.37,43.4,122281.0,38.4391,38.5364,38.3419,38.3684,122281.0
2021-05-13 12:00:00,43.42,43.56,43.39,43.48,211296.0,38.3861,38.5099,38.3596,38.4391,211296.0
2021-05-13 12:30:00,43.48,43.53,43.28,43.33,236803.0,38.4391,38.4833,38.2623,38.3065,236803.0
2021-05-13 13:00:00,43.32,43.43,43.25,43.38,137955.0,38.2977,38.3949,38.2358,38.3507,137955.0
2021-05-13 13:30:00,43.39,43.4,43.15,43.26,172417.0,38.3596,38.3684,38.1474,38.2446,172417.0
2021-05-13 14:00:00,43.26,43.56,43.25,43.53,319663.0,38.2446,38.5099,38.2358,38.4833,319663.0
2021-05-13 14:30:00,43.53,43.61,43.47,43.48,376220.0,38.4833,38.5541,38.4303,38.4391,376220.0
2021-05-13 15:00:00,43.49,43.69,43.48,43.69,149181.0,38.448,38.6248,38.4391,38.6248,149181.0
2021-05-13 15:30:00,43.69,43.88,43.51,43.52,676850.0,38.6248,38.7928,38.4657,38.4745,676850.0
2021-05-14 09:30:00,43.88,44.17,43.71,44.14,148915.0,38.7928,39.0491,38.6425,39.0226,148915.0
2021-05-14 10:00:00,44.15,44.21,44.06,44.08,345028.0,39.0315,39.0845,38.9519,38.9696,345028.0
2021-05-14 10:30:00,44.07,44.25,44.02,44.23,133620.0,38.9607,39.1199,38.9165,39.1022,133620.0
2021-05-14 11:00:00,44.23,44.3,44.09,44.27,113367.0,39.1022,39.1641,38.9784,39.1376,113367.0
2021-05-14 11:30:00,44.27,44.32,44.23,44.27,84366.0,39.1376,39.1818,39.1022,39.1376,84366.0
2021-05-14 12:00:00,44.27,44.38,44.26,44.36,85111.0,39.1376,39.2348,39.1287,39.2171,85111.0
2021-05-14 12:30:00,44.36,44.43,44.34,44.43,81779.0,39.2171,39.279,39.1994,39.279,81779.0
2021-05-14 13:00:00,44.43,44.47,44.37,44.44,91071.0,39.279,39.3144,39.226,39.2878,91071.0
2021-05-14 13:30:00,44.44,44.48,44.39,44.47,119648.0,39.2878,39.3232,39.2436,39.3144,119648.0
2021-05-14 14:00:00,44.48,44.57,44.45,44.48,105087.0,39.3232,39.4028,39.2967,39.3232,105087.0
2021-05-14 14:30:00,44.49,44.53,44.44,44.47,89816.0,39.332,39.3674,39.2878,39.3144,89816.0
2021-05-14 15:00:00,44.48,44.5,44.38,44.41,97032.0,39.3232,39.3409,39.2348,39.2613,97032.0
2021-05-14 15:30:00,44.41,44.44,44.25,44.26,349723.0,39.2613,39.2878,39.1199,39.1287,349723.0
2021-05-17 09:30:00,44.0,44.18,43.67,43.7,342785.0,38.8989,39.058,38.6071,38.6336,342785.0
2021-05-17 10:00:00,43.68,44.02,43.63,43.74,231923.0,38.616,38.9165,38.5718,38.669,231923.0
2021-05-17 10:30:00,43.73,44.01,43.6,43.89,174030.0,38.6602,38.9077,38.5452,38.8016,174030.0
2021-05-17 11:00:00,43.88,43.99,43.76,43.91,119832.0,38.7928,38.89,38.6867,38.8193,119832.0
2021-05-17 11:30:00,43.9,44.06,43.89,44.0,77110.0,38.8104,38.9519,38.8016,38.8989,77110.0
2021-05-17 12:00:00,43.98,44.17,43.9,44.16,65945.0,38.8812,39.0491,38.8104,39.0403,65945.0
2021-05-17 12:30:00,44.16,44.19,44.09,44.1,69997.0,39.0403,39.0668,38.9784,38.9873,69997.0
2021-05-17 13:00:00,44.11,44.15,44.04,44.12,85115.0,38.9961,39.0315,38.9342,39.0049,85115.0
2021-05-17 13:30:00,44.13,44.2,44.06,44.16,141407.0,39.0138,39.0757,38.9519,39.0403,141407.0
2021-05-17 14:00:00,44.15,44.27,44.11,44.26,132503.0,39.0315,39.1376,38.9961,39.1287,132503.0
2021-05-17 14:30:00,44.26,44.31,44.13,44.27,95151.0,39.1287,39.1729,39.0138,39.1376,95151.0
2021-05-17 15:00:00,44.28,44.32,44.16,44.21,114055.0,39.1464,39.1818,39.0403,39.0845,114055.0
2021-05-17 15:30:00,44.21,44.24,44.14,44.18,303598.0,39.0845,39.111,39.0226,39.058,303598.0
2021-05-18 09:30:00,44.33,44.33,43.87,44.07,213453.0,39.1906,39.1906,38.7839,38.9607,213453.0
2021-05-18 10:00:00,44.07,44.08,43.8,43.88,150131.0,38.9607,38.9696,38.722,38.7928,150131.0
2021-05-18 10:30:00,43.87,44.01,43.8,43.96,113762.0,38.7839,38.9077,38.722,38.8635,113762.0
2021-05-18 11:00:00,43.95,44.0,43.87,43.98,131731.0,38.8547,38.8989,38.7839,38.8812,131731.0
2021-05-18 11:30:00,43.98,43.99,43.82,43.84,128103.0,38.8812,38.89,38.7397,38.7574,128103.0
2021-05-18 12:00:00,43.84,43.93,43.84,43.91,103520.0,38.7574,38.837,38.7574,38.8193,103520.0
2021-05-18 12:30:00,43.91,43.96,43.88,43.91,69533.0,38.8193,38.8635,38.7928,38.8193,69533.0
2021-05-18 13:00:00,43.91,43.94,43.83,43.93,90133.0,38.8193,38.8458,38.7486,38.837,90133.0
2021-05-18 13:30:00,43.93,43.97,43.89,43.92,68975.0,38.837,38.8723,38.8016,38.8281,68975.0
2021-05-18 14:00:00,43.92,43.97,43.83,43.84,106722.0,38.8281,38.8723,38.7486,38.7574,106722.0
2021-05-18 14:30:00,43.84,43.88,43.63,43.75,128876.0,38.7574,38.7928,38.5718,38.6778,128876.0
2021-05-18 15:00:00,43.76,43.8,43.68,43.69,157399.0,38.6867,38.722,38.616,38.6248,157399.0
2021-05-18 15:30:00,43.68,43.71,43.35,43.38,803367.0,38.616,38.6425,38.3242,38.3507,803367.0
2021-05-19 09:30:00,42.59,42.71,41.95,42.6,713745.0,37.6523,37.7584,37.0865,37.6612,713745.0
2021-05-19 10:00:00,42.59,42.69,42.38,42.61,302793.0,37.6523,37.7407,37.4667,37.67,302793.0
2021-05-19 10:30:00,42.6,42.78,42.4,42.76,284839.0,37.6612,37.8203,37.4844,37.8026,284839.0
2021-05-19 11:00:00,42.76,42.92,42.64,42.91,286123.0,37.8026,37.9441,37.6965,37.9352,286123.0
2021-05-19 11:30:00,42.92,42.93,42.66,42.88,192973.0,37.9441,37.9529,37.7142,37.9087,192973.0
2021-05-19 12:00:00,42.88,42.94,42.81,42.9,130723.0,37.9087,37.9617,37.8468,37.9264,130723.0
2021-05-19 12:30:00,42.91,42.99,42.88,42.94,106862.0,37.9352,38.006,37.9087,37.9617,106862.0
2021-05-19 13:00:00,42.93,43.06,42.93,43.0,170034.0,37.9529,38.0678,37.9529,38.0148,170034.0
2021-05-19 13:30:00,43.01,43.07,42.93,43.04,78960.0,38.0236,38.0767,37.9529,38.0502,78960.0
2021-05-19 14:00:00,43.03,43.17,42.81,43.13,168750.0,38.0413,38.1651,37.8468,38.1297,168750.0
2021-05-19 14:30:00,43.13,43.18,42.84,42.92,164474.0,38.1297,38.1739,37.8733,37.9441,164474.0
2021-05-19 15:00:00,42.91,43.11,42.84,43.07,168495.0,37.9352,38.112,37.8733,38.0767,168495.0
2021-05-19 15:30:00,43.07,43.22,42.91,43.2,563164.0,38.0767,38.2093,37.9352,38.1916,563164.0
2021-05-20 09:30:00,43.38,43.56,43.15,43.5,396707.0,38.3507,38.5099,38.1474,38.4568,396707.0
2021-05-20 10:00:00,43.52,43.65,43.47,43.56,173980.0,38.4745,38.5894,38.4303,38.5099,173980.0
2021-05-20 10:30:00,43.57,43.74,43.55,43.66,117749.0,38.5187,38.669,38.501,38.5983,117749.0
2021-05-20 11:00:00,43.66,43.79,43.65,43.72,247149.0,38.5983,38.7132,38.5894,38.6513,247149.0
2021-05-20 11:30:00,43.72,43.82,43.68,43.74,244333.0,38.6513,38.7397,38.616,38.669,244333.0
2021-05-20 12:00:00,43.73,43.8,43.61,43.66,143658.0,38.6602,38.722,38.5541,38.5983,143658.0
2021-05-20 12:30:00,43.65,43.68,43.53,43.68,200138.0,38.5894,38.616,38.4833,38.616,200138.0
2021-05-20 13:00:00,43.67,43.82,43.65,43.76,610236.0,38.6071,38.7397,38.5894,38.6867,610236.0
2021-05-20 13:30:00,43.76,43.86,43.68,43.73,96380.0,38.6867,38.7751,38.616,38.6602,96380.0
2021-05-20 14:00:00,43.74,43.89,43.73,43.89,102539.0,38.669,38.8016,38.6602,38.8016,102539.0
2021-05-20 14:30:00,43.89,43.95,43.86,43.89,81345.0,38.8016,38.8547,38.7751,38.8016,81345.0
2021-05-20 15:00:00,43.89,43.89,43.81,43.89,171761.0,38.8016,38.8016,38.7309,38.8016,171761.0
2021-05-20 15:30:00,43.89,43.9,43.67,43.71,506861.0,38.8016,38.8104,38.6071,38.6425,506861.0
2021-05-21 09:30:00,43.92,44.28,43.91,44.12,572714.0,38.8281,39.1464,38.8193,39.0049,572714.0
2021-05-21 10:00:00,44.1,44.11,43.79,43.79,127386.0,38.9873,38.9961,38.7132,38.7132,127386.0
2021-05-21 10:30:00,43.79,43.87,43.68,43.74,104460.0,38.7132,38.7839,38.616,38.669,104460.0
2021-05-21 11:00:00,43.75,43.79,43.63,43.63,141284.0,38.6778,38.7132,38.5718,38.5718,141284.0
2021-05-21 11:30:00,43.63,43.7,43.58,43.6,96042.0,38.5718,38.6336,38.5275,38.5452,96042.0
2021-05-21 12:00:00,43.61,43.67,43.5,43.56,107698.0,38.5541,38.6071,38.4568,38.5099,107698.0
2021-05-21 12:30:00,43.56,43.58,43.36,43.41,63796.0,38.5099,38.5275,38.3331,38.3773,63796.0
2021-05-21 13:00:00,43.41,43.48,43.39,43.47,69765.0,38.3773,38.4391,38.3596,38.4303,69765.0
2021-05-21 13:30:00,43.47,43.51,43.45,43.5,59042.0,38.4303,38.4657,38.4126,38.4568,59042.0
2021-05-21 14:00:00,43.5,43.58,43.47,43.5,130236.0,38.4568,38.5275,38.4303,38.4568,130236.0
2021-05-21 14:30:00,43.5,43.53,43.43,43.5,69969.0,38.4568,38.4833,38.3949,38.4568,69969.0
2021-05-21 15:00:00,43.5,43.61,43.45,43.59,153024.0,38.4568,38.5541,38.4126,38.5364,153024.0
2021-05-21 15:30:00,43.58,43.59,43.44,43.53,693487.0,38.5275,38.5364,38.4038,38.4833,693487.0
2021-05-24 09:30:00,43.79,44.21,43.78,43.95,266251.0,38.7132,39.0845,38.7044,38.8547,266251.0
2021-05-24 10:00:00,43.96,44.09,43.95,44.03,107867.0,38.8635,38.9784,38.8547,38.9254,107867.0
2021-05-24 10:30:00,44.02,44.17,44.02,44.16,165566.0,38.9165,39.0491,38.9165,39.0403,165566.0
2021-05-24 11:00:00,44.17,44.19,44.02,44.08,100320.0,39.0491,39.0668,38.9165,38.9696,100320.0
2021-05-24 11:30:00,44.08,44.08,43.95,44.0,68048.0,38.9696,38.9696,38.8547,38.8989,68048.0
2021-05-24 12:00:00,44.0,44.01,43.95,43.97,68315.0,38.8989,38.9077,38.8547,38.8723,68315.0
2021-05-24 12:30:00,43.97,44.08,43.96,44.06,99793.0,38.8723,38.9696,38.8635,38.9519,99793.0
2021-05-24 13:00:00,44.07,44.19,44.06,44.19,77517.0,38.9607,39.0668,38.9519,39.0668,77517.0
2021-05-24 13:30:00,44.19,44.21,44.12,44.15,68809.0,39.0668,39.0845,39.0049,39.0315,68809.0
2021-05-24 14:00:00,44.15,44.21,44.11,44.19,74561.0,39.0315,39.0845,38.9961,39.0668,74561.0
2021-05-24 14:30:00,44.19,44.3,44.19,44.23,121514.0,39.0668,39.1641,39.0668,39.1022,121514.0
2021-05-24 15:00:00,44.23,44.27,44.19,44.22,101828.0,39.1022,39.1376,39.0668,39.0934,101828.0
2021-05-24 15:30:00,44.22,44.24,43.99,44.01,407125.0,39.0934,39.111,38.89,38.9077,407125.0
2021-05-25 09:30:00,44.19,44.25,43.67,43.68,366639.0,39.0668,39.1199,38.6071,38.616,366639.0
2021-05-25 10:00:00,43.69,43.87,43.57,43.84,159629.0,38.6248,38.7839,38.5187,38.7574,159629.0
2021-05-25 10:30:00,43.85,43.94,43.77,43.92,65575.0,38.7662,38.8458,38.6955,38.8281,65575.0
2021-05-25 11:00:00,43.93,43.94,43.74,43.77,144264.0,38.837,38.8458,38.669,38.6955,144264.0
2021-05-25 11:30:00,43.77,43.93,43.74,43.89,100643.0,38.6955,38.837,38.669,38.8016,100643.0
2021-05-25 12:00:00,43.89,43.97,43.86,43.95,64111.0,38.8016,38.8723,38.7751,38.8547,64111.0
2021-05-25 12:30:00,43.94,43.97,43.91,43.94,49110.0,38.8458,38.8723,38.8193,38.8458,49110.0
2021-05-25 13:00:00,43.94,43.99,43.86,43.98,67062.0,38.8458,38.89,38.7751,38.8812,67062.0
2021-05-25 13:30:00,43.98,44.02,43.95,43.99,87322.0,38.8812,38.9165,38.8547,38.89,87322.0
2021-05-25 14:00:00,43.99,44.0,43.87,43.87,71776.0,38.89,38.8989,38.7839,38.7839,71776.0
2021-05-25 14:30:00,43.87,43.98,43.85,43.91,122026.0,38.7839,38.8812,38.7662,38.8193,122026.0
2021-05-25 15:00:00,43.9,43.91,43.78,43.82,232399.0,38.8104,38.8193,38.7044,38.7397,232399.0
2021-05-25 15:30:00,43.82,43.85,43.71,43.8,366553.0,38.7397,38.7662,38.6425,38.722,366553.0
2021-05-26 09:30:00,44.01,44.04,43.71,43.72,154923.0,38.9077,38.9342,38.6425,38.6513,154923.0
2021-05-26 10:00:00,43.72,43.83,43.69,43.76,67513.0,38.6513,38.7486,38.6248,38.6867,67513.0
2021-05-26 10:30:00,43.77,43.8,43.71,43.71,62891.0,38.6955,38.722,38.6425,38.6425,62891.0
2021-05-26 11:00:00,43.72,43.76,43.6,43.65,133508.0,38.6513,38.6867,38.5452,38.5894,133508.0
2021-05-26 11:30:00,43.64,43.7,43.59,43.68,91077.0,38.5806,38.6336,38.5364,38.616,91077.0
2021-05-26 12:00:00,43.68,43.71,43.65,43.66,71484.0,38.616,38.6425,38.5894,38.5983,71484.0
2021-05-26 12:30:00,43.67,43.7,43.65,43.68,61464.0,38.6071,38.6336,38.5894,38.616,61464.0
2021-05-26 13:00:00,43.68,43.7,43.63,43.65,82458.0,38.616,38.6336,38.5718,38.5894,82458.0
2021-05-26 13:30:00,43.64,43.65,43.57,43.62,80364.0,38.5806,38.5894,38.5187,38.5629,80364.0
2021-05-26 14:00:00,43.62,43.74,43.62,43.74,116264.0,38.5629,38.669,38.5629,38.669,116264.0
2021-05-26 14:30:00,43.73,43.76,43.68,43.7,72368.0,38.6602,38.6867,38.616,38.6336,72368.0
2021-05-26 15:00:00,43.7,43.8,43.68,43.75,113394.0,38.6336,38.722,38.616,38.6778,113394.0
2021-05-26 15:30:00,43.75,43.83,43.74,43.79,322006.0,38.6778,38.7486,38.669,38.7132,322006.0
2021-05-27 09:30:00,43.92,44.18,43.9,43.98,406574.0,39.0432,39.2744,39.0255,39.0966,406574.0
2021-05-27 10:00:00,43.98,44.03,43.88,43.99,146168.0,39.0966,39.141,39.0077,39.1055,146168.0
2021-05-27 10:30:00,43.98,44.01,43.86,43.91,113178.0,39.0966,39.1233,38.9899,39.0344,113178.0
2021-05-27 11:00:00,43.91,43.92,43.79,43.79,107407.0,39.0344,39.0432,38.9277,38.9277,107407.0
2021-05-27 11:30:00,43.79,43.83,43.73,43.76,132024.0,38.9277,38.9632,38.8743,38.901,132024.0
2021-05-27 12:00:00,43.77,43.82,43.74,43.75,108020.0,38.9099,38.9543,38.8832,38.8921,108020.0
2021-05-27 12:30:00,43.76,43.76,43.72,43.73,91554.0,38.901,38.901,38.8655,38.8743,91554.0
2021-05-27 13:00:00,43.72,43.73,43.66,43.67,92038.0,38.8655,38.8743,38.8121,38.821,92038.0
2021-05-27 13:30:00,43.68,43.71,43.64,43.68,98978.0,38.8299,38.8566,38.7943,38.8299,98978.0
2021-05-27 14:00:00,43.68,43.7,43.59,43.64,114795.0,38.8299,38.8477,38.7499,38.7943,114795.0
2021-05-27 14:30:00,43.63,43.66,43.58,43.61,127883.0,38.7854,38.8121,38.741,38.7677,127883.0
2021-05-27 15:00:00,43.61,43.61,43.54,43.56,179902.0,38.7677,38.7677,38.7054,38.7232,179902.0
2021-05-27 15:30:00,43.57,43.57,43.14,43.32,1997451.0,38.7321,38.7321,38.3499,38.5099,1997451.0
2021-05-28 09:30:00,43.65,43.71,43.46,43.66,395734.0,38.8032,38.8566,38.6343,38.8121,395734.0
2021-05-28 10:00:00,43.66,43.67,43.38,43.41,152792.0,38.8121,38.821,38.5632,38.5899,152792.0
2021-05-28 10:30:00,43.41,43.46,43.35,43.44,116584.0,38.5899,38.6343,38.5365,38.6165,116584.0
2021-05-28 11:00:00,43.45,43.5,43.4,43.42,106560.0,38.6254,38.6699,38.581,38.5988,106560.0
2021-05-28 11:30:00,43.43,43.52,43.42,43.49,118376.0,38.6077,38.6877,38.5988,38.661,118376.0
2021-05-28 12:00:00,43.48,43.51,43.44,43.47,111630.0,38.6521,38.6788,38.6165,38.6432,111630.0
2021-05-28 12:30:00,43.46,43.54,43.46,43.5,106094.0,38.6343,38.7054,38.6343,38.6699,106094.0
2021-05-28 13:00:00,43.5,43.55,43.5,43.53,130754.0,38.6699,38.7143,38.6699,38.6965,130754.0
2021-05-28 13:30:00,43.53,43.69,43.52,43.66,112404.0,38.6965,38.8388,38.6877,38.8121,112404.0
2021-05-28 14:00:00,43.66,43.84,43.66,43.83,205846.0,38.8121,38.9721,38.8121,38.9632,205846.0
2021-05-28 14:30:00,43.82,43.83,43.76,43.78,142730.0,38.9543,38.9632,38.901,38.9188,142730.0
2021-05-28 15:00:00,43.77,43.8,43.68,43.69,153287.0,38.9099,38.9366,38.8299,38.8388,153287.0
2021-05-28 15:30:00,43.69,43.76,43.6,43.63,766274.0,38.8388,38.901,38.7588,38.7854,766274.0
2021-06-01 09:30:00,43.84,44.12,43.54,43.57,528735.0,38.9721,39.221,38.7054,38.7321,528735.0
2021-06-01 10:00:00,43.57,43.62,43.32,43.55,269299.0,38.7321,38.7766,38.5099,38.7143,269299.0
2021-06-01 10:30:00,43.55,43.6,43.3,43.33,175875.0,38.7143,38.7588,38.4921,38.5188,175875.0
2021-06-01 11:00:00,43.34,43.64,43.33,43.62,148276.0,38.5276,38.7943,38.5188,38.7766,148276.0
2021-06-01 11:30:00,43.62,43.68,43.56,43.58,161813.0,38.7766,38.8299,38.7232,38.741,161813.0
2021-06-01 12:00:00,43.58,43.66,43.57,43.61,202435.0,38.741,38.8121,38.7321,38.7677,202435.0
2021-06-01 12:30:00,43.61,43.62,43.48,43.49,130972.0,38.7677,38.7766,38.6521,38.661,130972.0
2021-06-01 13:00:00,43.5,43.5,43.31,43.32,147354.0,38.6699,38.6699,38.501,38.5099,147354.0
2021-06-01 13:30:00,43.32,43.33,43.26,43.3,110102.0,38.5099,38.5188,38.4565,38.4921,110102.0
2021-06-01 14:00:00,43.29,43.4,43.27,43.3,199466.0,38.4832,38.581,38.4654,38.4921,199466.0
2021-06-01 14:30:00,43.3,43.35,43.23,43.27,246297.0,38.4921,38.5365,38.4299,38.4654,246297.0
2021-06-01 15:00:00,43.28,43.35,43.18,43.21,246495.0,38.4743,38.5365,38.3854,38.4121,246495.0
2021-06-01 15:30:00,43.21,43.22,43.05,43.13,893826.0,38.4121,38.421,38.2698,38.341,893826.0
2021-06-02 09:30:00,43.03,43.17,42.77,42.98,555175.0,38.2521,38.3765,38.0209,38.2076,555175.0
2021-06-02 10:00:00,42.99,43.06,42.72,42.82,949614.0,38.2165,38.2787,37.9765,38.0654,949614.0
2021-06-02 10:30:00,42.82,43.06,42.79,43.05,350882.0,38.0654,38.2787,38.0387,38.2698,350882.0
2021-06-02 11:00:00,43.05,43.24,43.01,43.07,336360.0,38.2698,38.4388,38.2343,38.2876,336360.0
2021-06-02 11:30:00,43.07,43.21,43.05,43.09,318554.0,38.2876,38.4121,38.2698,38.3054,318554.0
2021-06-02 12:00:00,43.08,43.1,42.91,42.93,116972.0,38.2965,38.3143,38.1454,38.1632,116972.0
2021-06-02 12:30:00,42.94,42.96,42.9,42.94,143797.0,38.1721,38.1898,38.1365,38.1721,143797.0
2021-06-02 13:00:00,42.93,43.04,42.89,42.94,209023.0,38.1632,38.261,38.1276,38.1721,209023.0
2021-06-02 13:30:00,42.94,43.04,42.92,43.0,124622.0,38.1721,38.261,38.1543,38.2254,124622.0
2021-06-02 14:00:00,42.99,43.01,42.87,42.91,169006.0,38.2165,38.2343,38.1098,38.1454,169006.0
2021-06-02 14:30:00,42.91,42.93,42.85,42.87,160938.0,38.1454,38.1632,38.0921,38.1098,160938.0
2021-06-02 15:00:00,42.87,42.87,42.76,42.8,237411.0,38.1098,38.1098,38.012,38.0476,237411.0
2021-06-02 15:30:00,42.8,42.92,42.73,42.88,841187.0,38.0476,38.1543,37.9854,38.1187,841187.0
2021-06-03 09:30:00,42.6,42.73,42.26,42.47,451297.0,37.8698,37.9854,37.5676,37.7542,451297.0
2021-06-03 10:00:00,42.46,42.61,42.45,42.58,181338.0,37.7454,37.8787,37.7365,37.852,181338.0
2021-06-03 10:30:00,42.57,42.83,42.48,42.82,205927.0,37.8431,38.0743,37.7631,38.0654,205927.0
2021-06-03 11:00:00,42.81,42.99,42.76,42.98,169966.0,38.0565,38.2165,38.012,38.2076,169966.0
2021-06-03 11:30:00,42.98,43.1,42.91,43.1,153904.0,38.2076,38.3143,38.1454,38.3143,153904.0
2021-06-03 12:00:00,43.09,43.12,43.03,43.11,215758.0,38.3054,38.3321,38.2521,38.3232,215758.0
2021-06-03 12:30:00,43.12,43.2,43.09,43.2,130732.0,38.3321,38.4032,38.3054,38.4032,130732.0
2021-06-03 13:00:00,43.19,43.37,43.11,43.36,206047.0,38.3943,38.5543,38.3232,38.5454,206047.0
2021-06-03 13:30:00,43.35,43.36,43.21,43.22,167494.0,38.5365,38.5454,38.4121,38.421,167494.0
2021-06-03 14:00:00,43.22,43.22,43.1,43.2,244027.0,38.421,38.421,38.3143,38.4032,244027.0
2021-06-03 14:30:00,43.2,43.27,43.16,43.21,175146.0,38.4032,38.4654,38.3676,38.4121,175146.0
2021-06-03 15:00:00,43.2,43.29,43.16,43.29,143927.0,38.4032,38.4832,38.3676,38.4832,143927.0
2021-06-03 15:30:00,43.29,43.32,43.17,43.17,611081.0,38.4832,38.5099,38.3765,38.3765,611081.0
2021-06-04 09:30:00,43.46,43.46,43.25,43.34,245989.0,38.6343,38.6343,38.4476,38.5276,245989.0
2021-06-04 10:00:00,43.34,43.38,43.16,43.2,165231.0,38.5276,38.5632,38.3676,38.4032,165231.0
2021-06-04 10:30:00,43.2,43.37,43.15,43.37,234380.0,38.4032,38.5543,38.3587,38.5543,234380.0
2021-06-04 11:00:00,43.37,43.4,43.31,43.34,112558.0,38.5543,38.581,38.501,38.5276,112558.0
2021-06-04 11:30:00,43.34,43.4,43.26,43.27,109591.0,38.5276,38.581,38.4565,38.4654,109591.0
2021-06-04 12:00:00,43.27,43.32,43.26,43.31,115993.0,38.4654,38.5099,38.4565,38.501,115993.0
2021-06-04 12:30:00,43.31,43.34,43.28,43.33,81384.0,38.501,38.5276,38.4743,38.5188,81384.0
2021-06-04 13:00:00,43.33,43.46,43.31,43.4,174643.0,38.5188,38.6343,38.501,38.581,174643.0
2021-06-04 13:30:00,43.4,43.47,43.39,43.47,137851.0,38.581,38.6432,38.5721,38.6432,137851.0
2021-06-04 14:00:00,43.47,43.55,43.46,43.52,121855.0,38.6432,38.7143,38.6343,38.6877,121855.0
2021-06-04 14:30:00,43.52,43.56,43.49,43.5,104797.0,38.6877,38.7232,38.661,38.6699,104797.0
2021-06-04 15:00:00,43.5,43.51,43.45,43.47,134964.0,38.6699,38.6788,38.6254,38.6432,134964.0
2021-06-04 15:30:00,43.47,43.54,43.4,43.42,522809.0,38.6432,38.7054,38.581,38.5988,522809.0
2021-06-07 09:30:00,43.7,43.7,43.38,43.39,224947.0,38.8477,38.8477,38.5632,38.5721,224947.0
2021-06-07 10:00:00,43.4,43.41,43.17,43.18,121285.0,38.581,38.5899,38.3765,38.3854,121285.0
2021-06-07 10:30:00,43.19,43.19,43.02,43.02,126058.0,38.3943,38.3943,38.2432,38.2432,126058.0
2021-06-07 11:00:00,43.02,43.04,42.81,42.82,220925.0,38.2432,38.261,38.0565,38.0654,220925.0
2021-06-07 11:30:00,42.82,42.84,42.61,42.71,292401.0,38.0654,38.0832,37.8787,37.9676,292401.0
2021-06-07 12:00:00,42.71,42.71,42.58,42.61,178531.0,37.9676,37.9676,37.852,37.8787,178531.0
2021-06-07 12:30:00,42.6,42.62,42.57,42.58,108772.0,37.8698,37.8876,37.8431,37.852,108772.0
2021-06-07 13:00:00,42.58,42.61,42.5,42.57,155053.0,37.852,37.8787,37.7809,37.8431,155053.0
2021-06-07 13:30:00,42.57,42.58,42.49,42.53,227601.0,37.8431,37.852,37.772,37.8076,227601.0
2021-06-07 14:00:00,42.53,42.56,42.46,42.46,240754.0,37.8076,37.8343,37.7454,37.7454,240754.0
2021-06-07 14:30:00,42.47,42.52,42.38,42.51,220472.0,37.7542,37.7987,37.6742,37.7898,220472.0
2021-06-07 15:00:00,42.51,42.62,42.49,42.59,308708.0,37.7898,37.8876,37.772,37.8609,308708.0
2021-06-07 15:30:00,42.59,42.64,42.47,42.6,952305.0,37.8609,37.9054,37.7542,37.8698,952305.0
2021-06-08 09:30:00,42.75,42.97,42.73,42.89,405952.0,38.0032,38.1987,37.9854,38.1276,405952.0
2021-06-08 10:00:00,42.89,42.95,42.8,42.82,234657.0,38.1276,38.181,38.0476,38.0654,234657.0
2021-06-08 10:30:00,42.82,42.94,42.8,42.94,251937.0,38.0654,38.1721,38.0476,38.1721,251937.0
2021-06-08 11:00:00,42.94,43.02,42.82,42.9,220400.0,38.1721,38.2432,38.0654,38.1365,220400.0
2021-06-08 11:30:00,42.9,43.11,42.87,43.11,485399.0,38.1365,38.3232,38.1098,38.3232,485399.0
2021-06-08 12:00:00,43.1,43.23,43.09,43.19,203876.0,38.3143,38.4299,38.3054,38.3943,203876.0
2021-06-08 12:30:00,43.19,43.25,43.09,43.16,190293.0,38.3943,38.4476,38.3054,38.3676,190293.0
2021-06-08 13:00:00,43.16,43.29,43.12,43.23,256159.0,38.3676,38.4832,38.3321,38.4299,256159.0
2021-06-08 13:30:00,43.22,43.34,43.21,43.29,213057.0,38.421,38.5276,38.4121,38.4832,213057.0
2021-06-08 14:00:00,43.29,43.34,43.18,43.22,236436.0,38.4832,38.5276,38.3854,38.421,236436.0
2021-06-08 14:30:00,43.22,43.22,43.11,43.16,217279.0,38.421,38.421,38.3232,38.3676,217279.0
2021-06-08 15:00:00,43.16,43.19,43.11,43.14,204979.0,38.3676,38.3943,38.3232,38.3499,204979.0
2021-06-08 15:30:00,43.13,43.16,43.0,43.01,597509.0,38.341,38.3676,38.2254,38.2343,597509.0
2021-06-09 09:30:00,43.16,43.2,42.71,42.76,263463.0,38.3676,38.4032,37.9676,38.012,263463.0
2021-06-09 10:00:00,42.77,42.99,42.76,42.88,313358.0,38.0209,38.2165,38.012,38.1187,313358.0
2021-06-09 10:30:00,42.88,42.95,42.81,42.85,110649.0,38.1187,38.181,38.0565,38.0921,110649.0
2021-06-09 11:00:00,42.85,42.96,42.84,42.89,76980.0,38.0921,38.1898,38.0832,38.1276,76980.0
2021-06-09 11:30:00,42.9,42.94,42.8,42.84,154325.0,38.1365,38.1721,38.0476,38.0832,154325.0
2021-06-09 12:00:00,42.84,42.86,42.81,42.81,60538.0,38.0832,38.1009,38.0565,38.0565,60538.0
2021-06-09 12:30:00,42.82,42.92,42.8,42.91,92349.0,38.0654,38.1543,38.0476,38.1454,92349.0
2021-06-09 13:00:00,42.91,42.95,42.89,42.94,108276.0,38.1454,38.181,38.1276,38.1721,108276.0
2021-06-09 13:30:00,42.94,43.08,42.91,43.08,145763.0,38.1721,38.2965,38.1454,38.2965,145763.0
2021-06-09 14:00:00,43.09,43.1,43.02,43.05,90301.0,38.3054,38.3143,38.2432,38.2698,90301.0
2021-06-09 14:30:00,43.05,43.09,43.02,43.05,157151.0,38.2698,38.3054,38.2432,38.2698,157151.0
2021-06-09 15:00:00,43.05,43.08,42.91,42.92,131868.0,38.2698,38.2965,38.1454,38.1543,131868.0
2021-06-09 15:30:00,42.92,42.92,42.75,42.77,626307.0,38.1543,38.1543,38.0032,38.0209,626307.0
2021-06-10 09:30:00,43.03,43.47,43.03,43.45,289308.0,38.2521,38.6432,38.2521,38.6254,289308.0
2021-06-10 10:00:00,43.47,43.48,43.26,43.29,258076.0,38.6432,38.6521,38.4565,38.4832,258076.0
2021-06-10 10:30:00,43.3,43.31,43.04,43.14,236014.0,38.4921,38.501,38.261,38.3499,236014.0
2021-06-10 11:00:00,43.15,43.2,43.09,43.2,124343.0,38.3587,38.4032,38.3054,38.4032,124343.0
2021-06-10 11:30:00,43.2,43.22,43.13,43.2,115063.0,38.4032,38.421,38.341,38.4032,115063.0
2021-06-10 12:00:00,43.2,43.25,43.17,43.21,136998.0,38.4032,38.4476,38.3765,38.4121,136998.0
2021-06-10 12:30:00,43.21,43.26,43.16,43.2,110682.0,38.4121,38.4565,38.3676,38.4032,110682.0
2021-06-10 13:00:00,43.2,43.27,43.18,43.27,86252.0,38.4032,38.4654,38.3854,38.4654,86252.0
2021-06-10 13:30:00,43.26,43.27,43.19,43.23,94886.0,38.4565,38.4654,38.3943,38.4299,94886.0
2021-06-10 14:00:00,43.22,43.26,43.21,43.22,130861.0,38.421,38.4565,38.4121,38.421,130861.0
2021-06-10 14:30:00,43.23,43.26,43.18,43.23,139651.0,38.4299,38.4565,38.3854,38.4299,139651.0
2021-06-10 15:00:00,43.23,43.26,43.12,43.14,163715.0,38.4299,38.4565,38.3321,38.3499,163715.0
2021-06-10 15:30:00,43.14,43.17,43.01,43.04,588130.0,38.3499,38.3765,38.2343,38.261,588130.0
2021-06-11 09:30:00,43.05,43.29,42.96,43.13,241426.0,38.2698,38.4832,38.1898,38.341,241426.0
2021-06-11 10:00:00,43.13,43.22,43.07,43.14,206312.0,38.341,38.421,38.2876,38.3499,206312.0
2021-06-11 10:30:00,43.14,43.21,43.11,43.15,148267.0,38.3499,38.4121,38.3232,38.3587,148267.0
2021-06-11 11:00:00,43.15,43.18,43.09,43.13,141383.0,38.3587,38.3854,38.3054,38.341,141383.0
2021-06-11 11:30:00,43.13,43.17,43.07,43.09,189976.0,38.341,38.3765,38.2876,38.3054,189976.0
2021-06-11 12:00:00,43.09,43.14,43.0,43.01,80094.0,38.3054,38.3499,38.2254,38.2343,80094.0
2021-06-11 12:30:00,43.01,43.1,42.98,43.1,84482.0,38.2343,38.3143,38.2076,38.3143,84482.0
2021-06-11 13:00:00,43.09,43.18,43.04,43.16,131860.0,38.3054,38.3854,38.261,38.3676,131860.0
2021-06-11 13:30:00,43.17,43.17,43.07,43.08,128705.0,38.3765,38.3765,38.2876,38.2965,128705.0
2021-06-11 14:00:00,43.08,43.11,43.06,43.11,106147.0,38.2965,38.3232,38.2787,38.3232,106147.0
2021-06-11 14:30:00,43.11,43.14,43.03,43.08,146354.0,38.3232,38.3499,38.2521,38.2965,146354.0
2021-06-11 15:00:00,43.07,43.09,43.02,43.06,161652.0,38.2876,38.3054,38.2432,38.2787,161652.0
2021-06-11 15:30:00,43.05,43.17,43.04,43.17,589367.0,38.2698,38.3765,38.261,38.3765,589367.0
2021-06-14 09:30:00,42.8,42.92,41.83,41.88,988931.0,38.0476,38.1543,37.1853,37.2298,988931.0
2021-06-14 10:00:00,41.87,41.96,41.41,41.55,971258.0,37.2209,37.3009,36.8119,36.9364,971258.0
2021-06-14 10:30:00,41.56,41.68,41.44,41.54,726088.0,36.9453,37.052,36.8386,36.9275,726088.0
2021-06-14 11:00:00,41.55,41.61,41.21,41.3,718058.0,36.9364,36.9897,36.6342,36.7142,718058.0
2021-06-14 11:30:00,41.3,41.44,41.24,41.29,586279.0,36.7142,36.8386,36.6608,36.7053,586279.0
2021-06-14 12:00:00,41.29,41.53,41.27,41.48,577028.0,36.7053,36.9186,36.6875,36.8742,577028.0
2021-06-14 12:30:00,41.48,41.58,41.26,41.28,543327.0,36.8742,36.9631,36.6786,36.6964,543327.0
2021-06-14 13:00:00,41.28,41.34,41.23,41.33,395469.0,36.6964,36.7497,36.6519,36.7408,395469.0
2021-06-14 13:30:00,41.34,41.39,41.2,41.21,239277.0,36.7497,36.7942,36.6253,36.6342,239277.0
2021-06-14 14:00:00,41.21,41.25,41.15,41.25,299041.0,36.6342,36.6697,36.5808,36.6697,299041.0
2021-06-14 14:30:00,41.25,41.33,41.23,41.25,237120.0,36.6697,36.7408,36.6519,36.6697,237120.0
2021-06-14 15:00:00,41.25,41.34,41.18,41.3,362134.0,36.6697,36.7497,36.6075,36.7142,362134.0
2021-06-14 15:30:00,41.3,41.46,41.25,41.44,1534550.0,36.7142,36.8564,36.6697,36.8386,1534550.0
2021-06-15 09:30:00,41.54,41.66,41.21,41.34,598066.0,36.9275,37.0342,36.6342,36.7497,598066.0
2021-06-15 10:00:00,41.33,41.33,41.09,41.23,492864.0,36.7408,36.7408,36.5275,36.6519,492864.0
2021-06-15 10:30:00,41.23,41.24,40.9,40.94,426691.0,36.6519,36.6608,36.3586,36.3941,426691.0
2021-06-15 11:00:00,40.93,41.1,40.91,41.02,325967.0,36.3852,36.5364,36.3675,36.4653,325967.0
2021-06-15 11:30:00,41.01,41.01,40.88,40.91,198045.0,36.4564,36.4564,36.3408,36.3675,198045.0
2021-06-15 12:00:00,40.91,40.99,40.89,40.98,138976.0,36.3675,36.4386,36.3497,36.4297,138976.0
2021-06-15 12:30:00,40.98,41.08,40.96,41.08,133250.0,36.4297,36.5186,36.4119,36.5186,133250.0
2021-06-15 13:00:00,41.08,41.13,41.04,41.09,147778.0,36.5186,36.563,36.483,36.5275,147778.0
2021-06-15 13:30:00,41.09,41.21,41.07,41.18,127262.0,36.5275,36.6342,36.5097,36.6075,127262.0
2021-06-15 14:00:00,41.18,41.22,40.97,41.11,276061.0,36.6075,36.643,36.4208,36.5453,276061.0
2021-06-15 14:30:00,41.11,41.18,41.09,41.12,167277.0,36.5453,36.6075,36.5275,36.5541,167277.0
2021-06-15 15:00:00,41.12,41.12,40.98,40.99,244984.0,36.5541,36.5541,36.4297,36.4386,244984.0
2021-06-15 15:30:00,40.99,41.09,40.92,41.03,827254.0,36.4386,36.5275,36.3764,36.4741,827254.0
2021-06-16 09:30:00,40.95,41.02,40.61,40.71,786455.0,36.403,36.4653,36.1008,36.1897,786455.0
2021-06-16 10:00:00,40.7,40.74,40.54,40.61,320890.0,36.1808,36.2163,36.0386,36.1008,320890.0
2021-06-16 10:30:00,40.61,40.8,40.6,40.77,208422.0,36.1008,36.2697,36.0919,36.243,208422.0
2021-06-16 11:00:00,40.78,40.93,40.76,40.89,188406.0,36.2519,36.3852,36.2341,36.3497,188406.0
2021-06-16 11:30:00,40.9,40.93,40.85,40.92,125666.0,36.3586,36.3852,36.3141,36.3764,125666.0
2021-06-16 12:00:00,40.91,40.94,40.79,40.79,168900.0,36.3675,36.3941,36.2608,36.2608,168900.0
2021-06-16 12:30:00,40.8,40.8,40.64,40.7,306986.0,36.2697,36.2697,36.1274,36.1808,306986.0
2021-06-16 13:00:00,40.69,40.74,40.52,40.53,223734.0,36.1719,36.2163,36.0208,36.0297,223734.0
2021-06-16 13:30:00,40.54,40.64,40.48,40.61,214386.0,36.0386,36.1274,35.9852,36.1008,214386.0
2021-06-16 14:00:00,40.6,40.6,40.2,40.33,430512.0,36.0919,36.0919,35.7363,35.8519,430512.0
2021-06-16 14:30:00,40.33,40.37,40.22,40.3,315835.0,35.8519,35.8874,35.7541,35.8252,315835.0
2021-06-16 15:00:00,40.29,40.4,40.22,40.34,680896.0,35.8163,35.9141,35.7541,35.8608,680896.0
2021-06-16 15:30:00,40.35,40.41,40.26,40.36,646820.0,35.8696,35.923,35.7896,35.8785,646820.0
2021-06-17 09:30:00,40.2,40.26,39.95,40.04,296790.0,35.7363,35.7896,35.5141,35.5941,296790.0
2021-06-17 10:00:00,40.04,40.08,39.78,39.87,299454.0,35.5941,35.6296,35.3629,35.4429,299454.0
2021-06-17 10:30:00,39.87,39.98,39.63,39.64,209033.0,35.4429,35.5407,35.2296,35.2385,209033.0
2021-06-17 11:00:00,39.65,39.68,39.3,39.39,617084.0,35.2474,35.274,34.9362,35.0162,617084.0
2021-06-17 11:30:00,39.4,39.66,39.32,39.34,211477.0,35.0251,35.2563,34.954,34.9718,211477.0
2021-06-17 12:00:00,39.33,39.35,39.04,39.1,245045.0,34.9629,34.9807,34.7051,34.7584,245045.0
2021-06-17 12:30:00,39.09,39.29,39.03,39.28,254792.0,34.7496,34.9273,34.6962,34.9185,254792.0
2021-06-17 13:00:00,39.28,39.36,39.28,39.3,191853.0,34.9185,34.9896,34.9185,34.9362,191853.0
2021-06-17 13:30:00,39.3,39.36,39.26,39.27,126077.0,34.9362,34.9896,34.9007,34.9096,126077.0
2021-06-17 14:00:00,39.27,39.3,39.23,39.27,173198.0,34.9096,34.9362,34.874,34.9096,173198.0
2021-06-17 14:30:00,39.27,39.36,39.22,39.33,175556.0,34.9096,34.9896,34.8651,34.9629,175556.0
2021-06-17 15:00:00,39.33,39.4,39.3,39.32,206360.0,34.9629,35.0251,34.9362,34.954,206360.0
2021-06-17 15:30:00,39.31,39.43,39.31,39.33,740010.0,34.9451,35.0518,34.9451,34.9629,740010.0
2021-06-18 09:30:00,38.93,39.29,38.9,39.15,996311.0,34.6073,34.9273,34.5807,34.8029,996311.0
2021-06-18 10:00:00,39.14,39.15,38.84,38.88,377769.0,34.794,34.8029,34.5273,34.5629,377769.0
2021-06-18 10:30:00,38.87,38.87,38.63,38.69,256421.0,34.554,34.554,34.3406,34.394,256421.0
2021-06-18 11:00:00,38.69,38.8,38.59,38.76,308377.0,34.394,34.4918,34.3051,34.4562,308377.0
2021-06-18 11:30:00,38.76,38.92,38.72,38.91,208872.0,34.4562,34.5984,34.4206,34.5895,208872.0
2021-06-18 12:00:00,38.91,38.94,38.79,38.84,239306.0,34.5895,34.6162,34.4829,34.5273,239306.0
2021-06-18 12:30:00,38.84,38.85,38.66,38.68,127332.0,34.5273,34.5362,34.3673,34.3851,127332.0
2021-06-18 13:00:00,38.69,38.7,38.63,38.66,138587.0,34.394,34.4029,34.3406,34.3673,138587.0
2021-06-18 13:30:00,38.66,38.74,38.64,38.73,158973.0,34.3673,34.4384,34.3495,34.4295,158973.0
2021-06-18 14:00:00,38.72,38.74,38.61,38.68,163039.0,34.4206,34.4384,34.3229,34.3851,163039.0
2021-06-18 14:30:00,38.67,38.67,38.52,38.55,174451.0,34.3762,34.3762,34.2428,34.2695,174451.0
2021-06-18 15:00:00,38.55,38.72,38.53,38.67,269156.0,34.2695,34.4206,34.2517,34.3762,269156.0
2021-06-18 15:30:00,38.66,38.86,38.6,38.7,1319392.0,34.3673,34.5451,34.314,34.4029,1319392.0
2021-06-21 09:30:00,38.87,39.53,38.87,39.52,439698.0,34.554,35.1407,34.554,35.1318,439698.0
2021-06-21 10:00:00,39.52,39.59,39.44,39.52,298360.0,35.1318,35.194,35.0607,35.1318,298360.0
2021-06-21 10:30:00,39.52,39.61,39.47,39.48,158585.0,35.1318,35.2118,35.0874,35.0963,158585.0
2021-06-21 11:00:00,39.49,39.5,39.31,39.34,194571.0,35.1051,35.114,34.9451,34.9718,194571.0
2021-06-21 11:30:00,39.34,39.58,39.34,39.46,191326.0,34.9718,35.1851,34.9718,35.0785,191326.0
2021-06-21 12:00:00,39.46,39.48,39.38,39.39,110162.0,35.0785,35.0963,35.0074,35.0162,110162.0
2021-06-21 12:30:00,39.39,39.44,39.38,39.39,93874.0,35.0162,35.0607,35.0074,35.0162,93874.0
2021-06-21 13:00:00,39.38,39.39,39.29,39.34,134256.0,35.0074,35.0162,34.9273,34.9718,134256.0
2021-06-21 13:30:00,39.34,39.48,39.34,39.45,101587.0,34.9718,35.0963,34.9718,35.0696,101587.0
2021-06-21 14:00:00,39.45,39.56,39.43,39.49,156468.0,35.0696,35.1674,35.0518,35.1051,156468.0
2021-06-21 14:30:00,39.49,39.49,39.42,39.47,106340.0,35.1051,35.1051,35.0429,35.0874,106340.0
2021-06-21 15:00:00,39.46,39.52,39.43,39.46,175800.0,35.0785,35.1318,35.0518,35.0785,175800.0
2021-06-21 15:30:00,39.46,39.46,39.29,39.39,545188.0,35.0785,35.0785,34.9273,35.0162,545188.0
2021-06-22 09:30:00,39.58,39.91,39.44,39.89,936024.0,35.1851,35.4785,35.0607,35.4607,936024.0
2021-06-22 10:00:00,39.9,40.06,39.76,40.01,717803.0,35.4696,35.6118,35.3452,35.5674,717803.0
2021-06-22 10:30:00,40.02,40.03,39.92,39.96,814040.0,35.5763,35.5852,35.4874,35.523,814040.0
2021-06-22 11:00:00,39.97,40.3,39.96,40.28,467599.0,35.5318,35.8252,35.523,35.8074,467599.0
2021-06-22 11:30:00,40.28,40.31,40.11,40.11,210688.0,35.8074,35.8341,35.6563,35.6563,210688.0
2021-06-22 12:00:00,40.11,40.18,40.04,40.12,254755.0,35.6563,35.7185,35.5941,35.6652,254755.0
2021-06-22 12:30:00,40.11,40.12,40.03,40.04,177061.0,35.6563,35.6652,35.5852,35.5941,177061.0
2021-06-22 13:00:00,40.02,40.06,39.98,40.02,136550.0,35.5763,35.6118,35.5407,35.5763,136550.0
2021-06-22 13:30:00,40.02,40.03,39.91,39.96,144679.0,35.5763,35.5852,35.4785,35.523,144679.0
2021-06-22 14:00:00,39.96,40.08,39.93,40.07,219201.0,35.523,35.6296,35.4963,35.6207,219201.0
2021-06-22 14:30:00,40.08,40.13,40.04,40.09,185634.0,35.6296,35.6741,35.5941,35.6385,185634.0
2021-06-22 15:00:00,40.08,40.46,40.06,40.45,631289.0,35.6296,35.9674,35.6118,35.9585,631289.0
2021-06-22 15:30:00,40.45,40.47,40.07,40.15,1121822.0,35.9585,35.9763,35.6207,35.6919,1121822.0
2021-06-23 09:30:00,40.23,40.42,40.02,40.29,448066.0,35.763,35.9319,35.5763,35.8163,448066.0
2021-06-23 10:00:00,40.29,40.64,40.24,40.56,289808.0,35.8163,36.1274,35.7719,36.0563,289808.0
2021-06-23 10:30:00,40.56,40.81,40.48,40.81,358328.0,36.0563,36.2786,35.9852,36.2786,358328.0
2021-06-23 11:00:00,40.8,40.88,40.71,40.8,577939.0,36.2697,36.3408,36.1897,36.2697,577939.0
2021-06-23 11:30:00,40.8,40.96,40.69,40.87,466069.0,36.2697,36.4119,36.1719,36.3319,466069.0
2021-06-23 12:00:00,40.87,40.9,40.76,40.79,353020.0,36.3319,36.3586,36.2341,36.2608,353020.0
2021-06-23 12:30:00,40.79,40.86,40.75,40.82,225367.0,36.2608,36.323,36.2252,36.2875,225367.0
2021-06-23 13:00:00,40.82,40.92,40.8,40.91,171588.0,36.2875,36.3764,36.2697,36.3675,171588.0
2021-06-23 13:30:00,40.91,40.92,40.81,40.9,253447.0,36.3675,36.3764,36.2786,36.3586,253447.0
2021-06-23 14:00:00,40.91,40.97,40.87,40.94,244963.0,36.3675,36.4208,36.3319,36.3941,244963.0
2021-06-23 14:30:00,40.94,40.96,40.87,40.94,279800.0,36.3941,36.4119,36.3319,36.3941,279800.0
2021-06-23 15:00:00,40.94,40.95,40.84,40.94,360006.0,36.3941,36.403,36.3052,36.3941,360006.0
2021-06-23 15:30:00,40.93,40.98,40.86,40.86,1765297.0,36.3852,36.4297,36.323,36.323,1765297.0
2021-06-24 09:30:00,41.13,41.23,40.71,40.75,405394.0,36.563,36.6519,36.1897,36.2252,405394.0
2021-06-24 10:00:00,40.75,40.81,40.57,40.76,280041.0,36.2252,36.2786,36.0652,36.2341,280041.0
2021-06-24 10:30:00,40.77,40.9,40.71,40.89,251125.0,36.243,36.3586,36.1897,36.3497,251125.0
2021-06-24 11:00:00,40.89,41.0,40.89,40.99,211767.0,36.3497,36.4475,36.3497,36.4386,211767.0
2021-06-24 11:30:00,41.0,41.01,40.91,40.94,169285.0,36.4475,36.4564,36.3675,36.3941,169285.0
2021-06-24 12:00:00,40.94,40.96,40.86,40.87,181710.0,36.3941,36.4119,36.323,36.3319,181710.0
2021-06-24 12:30:00,40.86,41.01,40.84,41.01,160098.0,36.323,36.4564,36.3052,36.4564,160098.0
2021-06-24 13:00:00,41.01,41.09,40.96,40.97,243740.0,36.4564,36.5275,36.4119,36.4208,243740.0
2021-06-24 13:30:00,40.97,41.0,40.93,40.97,152683.0,36.4208,36.4475,36.3852,36.4208,152683.0
2021-06-24 14:00:00,40.97,41.03,40.96,41.02,125647.0,36.4208,36.4741,36.4119,36.4653,125647.0
2021-06-24 14:30:00,41.02,41.03,40.96,41.01,113636.0,36.4653,36.4741,36.4119,36.4564,113636.0
2021-06-24 15:00:00,41.01,41.03,40.98,41.02,152155.0,36.4564,36.4741,36.4297,36.4653,152155.0
2021-06-24 15:30:00,41.02,41.04,40.96,40.99,475229.0,36.4653,36.483,36.4119,36.4386,475229.0
2021-06-25 09:30:00,41.2,41.23,41.02,41.18,190939.0,36.6253,36.6519,36.4653,36.6075,190939.0
2021-06-25 10:00:00,41.18,41.37,41.13,41.34,245669.0,36.6075,36.7764,36.563,36.7497,245669.0
2021-06-25 10:30:00,41.34,41.37,41.22,41.22,259180.0,36.7497,36.7764,36.643,36.643,259180.0
2021-06-25 11:00:00,41.22,41.24,41.19,41.21,97874.0,36.643,36.6608,36.6164,36.6342,97874.0
2021-06-25 11:30:00,41.22,41.23,41.1,41.16,209475.0,36.643,36.6519,36.5364,36.5897,209475.0
2021-06-25 12:00:00,41.16,41.19,41.09,41.11,125340.0,36.5897,36.6164,36.5275,36.5453,125340.0
2021-06-25 12:30:00,41.11,41.15,41.03,41.07,97660.0,36.5453,36.5808,36.4741,36.5097,97660.0
2021-06-25 13:00:00,41.07,41.11,40.95,41.09,275990.0,36.5097,36.5453,36.403,36.5275,275990.0
2021-06-25 13:30:00,41.09,41.14,41.04,41.14,98259.0,36.5275,36.5719,36.483,36.5719,98259.0
2021-06-25 14:00:00,41.14,41.14,41.05,41.09,177046.0,36.5719,36.5719,36.4919,36.5275,177046.0
2021-06-25 14:30:00,41.09,41.12,41.06,41.08,168191.0,36.5275,36.5541,36.5008,36.5186,168191.0
2021-06-25 15:00:00,41.08,41.13,41.02,41.05,238238.0,36.5186,36.563,36.4653,36.4919,238238.0
2021-06-25 15:30:00,41.05,41.1,40.81,40.9,1222028.0,36.4919,36.5364,36.2786,36.3586,1222028.0
2021-06-28 09:30:00,41.16,41.16,40.72,40.95,319742.0,36.5897,36.5897,36.1986,36.403,319742.0
2021-06-28 10:00:00,40.94,41.06,40.87,41.06,166607.0,36.3941,36.5008,36.3319,36.5008,166607.0
2021-06-28 10:30:00,41.06,41.21,41.05,41.2,167856.0,36.5008,36.6342,36.4919,36.6253,167856.0
2021-06-28 11:00:00,41.19,41.22,41.12,41.13,102846.0,36.6164,36.643,36.5541,36.563,102846.0
2021-06-28 11:30:00,41.13,41.19,41.05,41.19,76557.0,36.563,36.6164,36.4919,36.6164,76557.0
2021-06-28 12:00:00,41.18,41.22,41.14,41.15,104033.0,36.6075,36.643,36.5719,36.5808,104033.0
2021-06-28 12:30:00,41.15,41.15,41.03,41.07,117789.0,36.5808,36.5808,36.4741,36.5097,117789.0
2021-06-28 13:00:00,41.06,41.07,40.91,40.94,97962.0,36.5008,36.5097,36.3675,36.3941,97962.0
2021-06-28 13:30:00,40.94,41.02,40.91,41.01,82860.0,36.3941,36.4653,36.3675,36.4564,82860.0
2021-06-28 14:00:00,41.02,41.12,41.01,41.1,81315.0,36.4653,36.5541,36.4564,36.5364,81315.0
2021-06-28 14:30:00,41.11,41.11,41.01,41.03,98176.0,36.5453,36.5453,36.4564,36.4741,98176.0
2021-06-28 15:00:00,41.04,41.07,40.99,41.02,110847.0,36.483,36.5097,36.4386,36.4653,110847.0
2021-06-28 15:30:00,41.03,41.04,40.95,40.99,416528.0,36.4741,36.483,36.403,36.4386,416528.0
2021-06-29 09:30:00,41.01,41.33,41.01,41.16,274248.0,36.4564,36.7408,36.4564,36.5897,274248.0
2021-06-29 10:00:00,41.18,41.24,41.08,41.18,124087.0,36.6075,36.6608,36.5186,36.6075,124087.0
2021-06-29 10:30:00,41.17,41.24,41.09,41.1,107265.0,36.5986,36.6608,36.5275,36.5364,107265.0
2021-06-29 11:00:00,41.11,41.24,41.08,41.22,133024.0,36.5453,36.6608,36.5186,36.643,133024.0
2021-06-29 11:30:00,41.22,41.22,41.11,41.15,77206.0,36.643,36.643,36.5453,36.5808,77206.0
2021-06-29 12:00:00,41.14,41.15,41.06,41.12,72307.0,36.5719,36.5808,36.5008,36.5541,72307.0
2021-06-29 12:30:00,41.11,41.12,40.93,40.93,153615.0,36.5453,36.5541,36.3852,36.3852,153615.0
2021-06-29 13:00:00,40.94,40.95,40.86,40.89,97582.0,36.3941,36.403,36.323,36.3497,97582.0
2021-06-29 13:30:00,40.88,40.91,40.84,40.91,96536.0,36.3408,36.3675,36.3052,36.3675,96536.0
2021-06-29 14:00:00,40.9,40.95,40.86,40.94,90149.0,36.3586,36.403,36.323,36.3941,90149.0
2021-06-29 14:30:00,40.94,41.0,40.91,40.98,116707.0,36.3941,36.4475,36.3675,36.4297,116707.0
2021-06-29 15:00:00,40.98,41.01,40.93,40.96,198933.0,36.4297,36.4564,36.3852,36.4119,198933.0
2021-06-29 15:30:00,40.97,40.97,40.8,40.85,728017.0,36.4208,36.4208,36.2697,36.3141,728017.0
2021-06-30 09:30:00,40.83,40.93,40.65,40.73,274612.0,36.2964,36.3852,36.1363,36.2075,274612.0
2021-06-30 10:00:00,40.73,40.92,40.73,40.91,219384.0,36.2075,36.3764,36.2075,36.3675,219384.0
2021-06-30 10:30:00,40.9,41.01,40.89,40.95,95907.0,36.3586,36.4564,36.3497,36.403,95907.0
2021-06-30 11:00:00,40.96,40.97,40.85,40.95,138617.0,36.4119,36.4208,36.3141,36.403,138617.0
2021-06-30 11:30:00,40.94,40.96,40.81,40.89,141867.0,36.3941,36.4119,36.2786,36.3497,141867.0
2021-06-30 12:00:00,40.9,40.95,40.87,40.95,56391.0,36.3586,36.403,36.3319,36.403,56391.0
2021-06-30 12:30:00,40.95,40.99,40.89,40.89,131386.0,36.403,36.4386,36.3497,36.3497,131386.0
2021-06-30 13:00:00,40.9,40.9,40.76,40.77,80536.0,36.3586,36.3586,36.2341,36.243,80536.0
2021-06-30 13:30:00,40.76,40.82,40.75,40.82,65956.0,36.2341,36.2875,36.2252,36.2875,65956.0
2021-06-30 14:00:00,40.81,40.82,40.75,40.81,99322.0,36.2786,36.2875,36.2252,36.2786,99322.0
2021-06-30 14:30:00,40.81,40.84,40.76,40.8,95394.0,36.2786,36.3052,36.2341,36.2697,95394.0
2021-06-30 15:00:00,40.8,40.82,40.7,40.73,248339.0,36.2697,36.2875,36.1808,36.2075,248339.0
2021-06-30 15:30:00,40.73,40.99,40.71,40.88,539157.0,36.2075,36.4386,36.1897,36.3408,539157.0
2021-07-01 09:30:00,41.0,41.03,40.74,40.83,265367.0,36.4475,36.4741,36.2163,36.2964,265367.0
2021-07-01 10:00:00,40.84,41.02,40.8,40.94,221772.0,36.3052,36.4653,36.2697,36.3941,221772.0
2021-07-01 10:30:00,40.94,41.08,40.93,41.02,61080.0,36.3941,36.5186,36.3852,36.4653,61080.0
2021-07-01 11:00:00,41.01,41.01,40.82,40.88,155260.0,36.4564,36.4564,36.2875,36.3408,155260.0
2021-07-01 11:30:00,40.89,40.91,40.81,40.81,160737.0,36.3497,36.3675,36.2786,36.2786,160737.0
2021-07-01 12:00:00,40.81,40.9,40.79,40.89,80780.0,36.2786,36.3586,36.2608,36.3497,80780.0
2021-07-01 12:30:00,40.9,40.99,40.9,40.96,75000.0,36.3586,36.4386,36.3586,36.4119,75000.0
2021-07-01 13:00:00,40.96,41.0,40.9,40.97,97036.0,36.4119,36.4475,36.3586,36.4208,97036.0
2021-07-01 13:30:00,40.97,41.02,40.95,40.98,90577.0,36.4208,36.4653,36.403,36.4297,90577.0
2021-07-01 14:00:00,40.98,41.0,40.93,41.0,71730.0,36.4297,36.4475,36.3852,36.4475,71730.0
2021-07-01 14:30:00,40.99,41.06,40.97,41.02,167012.0,36.4386,36.5008,36.4208,36.4653,167012.0
2021-07-01 15:00:00,41.02,41.09,41.0,41.08,140148.0,36.4653,36.5275,36.4475,36.5186,140148.0
2021-07-01 15:30:00,41.08,41.09,40.98,41.09,515126.0,36.5186,36.5275,36.4297,36.5275,515126.0
2021-07-02 09:30:00,41.19,41.32,41.02,41.02,121716.0,36.6164,36.7319,36.4653,36.4653,121716.0
2021-07-02 10:00:00,41.02,41.1,40.97,41.05,132510.0,36.4653,36.5364,36.4208,36.4919,132510.0
2021-07-02 10:30:00,41.05,41.12,41.01,41.05,131157.0,36.4919,36.5541,36.4564,36.4919,131157.0
2021-07-02 11:00:00,41.04,41.07,40.98,41.06,69671.0,36.483,36.5097,36.4297,36.5008,69671.0
2021-07-02 11:30:00,41.05,41.09,40.99,41.06,95193.0,36.4919,36.5275,36.4386,36.5008,95193.0
2021-07-02 12:00:00,41.07,41.07,40.99,41.0,84736.0,36.5097,36.5097,36.4386,36.4475,84736.0
2021-07-02 12:30:00,41.0,41.12,40.99,41.12,67266.0,36.4475,36.5541,36.4386,36.5541,67266.0
2021-07-02 13:00:00,41.12,41.15,41.1,41.15,77107.0,36.5541,36.5808,36.5364,36.5808,77107.0
2021-07-02 13:30:00,41.14,41.18,41.12,41.14,50659.0,36.5719,36.6075,36.5541,36.5719,50659.0
2021-07-02 14:00:00,41.14,41.23,41.12,41.22,87693.0,36.5719,36.6519,36.5541,36.643,87693.0
2021-07-02 14:30:00,41.21,41.23,41.18,41.19,69401.0,36.6342,36.6519,36.6075,36.6164,69401.0
2021-07-02 15:00:00,41.18,41.23,41.18,41.22,81285.0,36.6075,36.6519,36.6075,36.643,81285.0
2021-07-02 15:30:00,41.22,41.27,41.15,41.22,299007.0,36.643,36.6875,36.5808,36.643,299007.0
2021-07-06 09:30:00,41.0,41.12,40.65,40.68,187964.0,36.4475,36.5541,36.1363,36.163,187964.0
2021-07-06 10:00:00,40.68,40.7,40.36,40.44,302463.0,36.163,36.1808,35.8785,35.9497,302463.0
2021-07-06 10:30:00,40.44,40.46,40.17,40.22,268971.0,35.9497,35.9674,35.7096,35.7541,268971.0
2021-07-06 11:00:00,40.21,40.24,40.04,40.13,176457.0,35.7452,35.7719,35.5941,35.6741,176457.0
2021-07-06 11:30:00,40.12,40.2,40.07,40.14,203428.0,35.6652,35.7363,35.6207,35.683,203428.0
2021-07-06 12:00:00,40.15,40.16,40.03,40.14,170172.0,35.6919,35.7007,35.5852,35.683,170172.0
2021-07-06 12:30:00,40.14,40.2,40.01,40.2,353272.0,35.683,35.7363,35.5674,35.7363,353272.0
2021-07-06 13:00:00,40.2,40.27,40.18,40.23,77839.0,35.7363,35.7985,35.7185,35.763,77839.0
2021-07-06 13:30:00,40.23,40.36,40.22,40.32,108988.0,35.763,35.8785,35.7541,35.843,108988.0
2021-07-06 14:00:00,40.33,40.35,40.25,40.34,114597.0,35.8519,35.8696,35.7808,35.8608,114597.0
2021-07-06 14:30:00,40.35,40.39,40.32,40.36,98799.0,35.8696,35.9052,35.843,35.8785,98799.0
2021-07-06 15:00:00,40.36,40.44,40.35,40.43,112944.0,35.8785,35.9497,35.8696,35.9408,112944.0
2021-07-06 15:30:00,40.44,40.5,40.39,40.42,323474.0,35.9497,36.003,35.9052,35.9319,323474.0
2021-07-07 09:30:00,40.44,40.72,40.35,40.58,224467.0,35.9497,36.1986,35.8696,36.0741,224467.0
2021-07-07 10:00:00,40.58,40.67,40.43,40.45,114432.0,36.0741,36.1541,35.9408,35.9585,114432.0
2021-07-07 10:30:00,40.45,40.46,40.32,40.45,71944.0,35.9585,35.9674,35.843,35.9585,71944.0
2021-07-07 11:00:00,40.45,40.7,40.4,40.7,145462.0,35.9585,36.1808,35.9141,36.1808,145462.0
2021-07-07 11:30:00,40.7,40.83,40.69,40.73,161291.0,36.1808,36.2964,36.1719,36.2075,161291.0
2021-07-07 12:00:00,40.74,40.78,40.71,40.73,54401.0,36.2163,36.2519,36.1897,36.2075,54401.0
2021-07-07 12:30:00,40.73,40.8,40.67,40.69,79981.0,36.2075,36.2697,36.1541,36.1719,79981.0
2021-07-07 13:00:00,40.69,40.7,40.63,40.64,46483.0,36.1719,36.1808,36.1186,36.1274,46483.0
2021-07-07 13:30:00,40.64,40.74,40.62,40.67,60584.0,36.1274,36.2163,36.1097,36.1541,60584.0
2021-07-07 14:00:00,40.69,40.8,40.62,40.62,80717.0,36.1719,36.2697,36.1097,36.1097,80717.0
2021-07-07 14:30:00,40.61,40.68,40.51,40.68,107257.0,36.1008,36.163,36.0119,36.163,107257.0
2021-07-07 15:00:00,40.68,40.74,40.67,40.7,108078.0,36.163,36.2163,36.1541,36.1808,108078.0
2021-07-07 15:30:00,40.69,40.7,40.6,40.66,495083.0,36.1719,36.1808,36.0919,36.1452,495083.0
2021-07-08 09:30:00,39.85,40.0,39.62,39.87,268739.0,35.4252,35.5585,35.2207,35.4429,268739.0
2021-07-08 10:00:00,39.86,39.92,39.68,39.92,292888.0,35.4341,35.4874,35.274,35.4874,292888.0
2021-07-08 10:30:00,39.93,40.0,39.86,39.9,214018.0,35.4963,35.5585,35.4341,35.4696,214018.0
2021-07-08 11:00:00,39.91,40.16,39.9,40.15,127314.0,35.4785,35.7007,35.4696,35.6919,127314.0
2021-07-08 11:30:00,40.15,40.34,40.14,40.3,94841.0,35.6919,35.8608,35.683,35.8252,94841.0
2021-07-08 12:00:00,40.3,40.42,40.3,40.4,69690.0,35.8252,35.9319,35.8252,35.9141,69690.0
2021-07-08 12:30:00,40.38,40.44,40.36,40.4,43967.0,35.8963,35.9497,35.8785,35.9141,43967.0
2021-07-08 13:00:00,40.38,40.4,40.19,40.26,80968.0,35.8963,35.9141,35.7274,35.7896,80968.0
2021-07-08 13:30:00,40.25,40.25,40.13,40.14,84761.0,35.7808,35.7808,35.6741,35.683,84761.0
2021-07-08 14:00:00,40.14,40.14,40.0,40.05,105970.0,35.683,35.683,35.5585,35.603,105970.0
2021-07-08 14:30:00,40.04,40.08,40.0,40.02,94956.0,35.5941,35.6296,35.5585,35.5763,94956.0
2021-07-08 15:00:00,40.03,40.08,39.99,40.05,138006.0,35.5852,35.6296,35.5496,35.603,138006.0
2021-07-08 15:30:00,40.05,40.12,39.94,40.11,422387.0,35.603,35.6652,35.5052,35.6563,422387.0
2021-07-09 09:30:00,40.59,40.9,40.48,40.84,228638.0,36.083,36.3586,35.9852,36.3052,228638.0
2021-07-09 10:00:00,40.85,41.02,40.84,40.95,253329.0,36.3141,36.4653,36.3052,36.403,253329.0
2021-07-09 10:30:00,40.95,41.11,40.87,40.87,191116.0,36.403,36.5453,36.3319,36.3319,191116.0
2021-07-09 11:00:00,40.87,41.02,40.87,40.98,125702.0,36.3319,36.4653,36.3319,36.4297,125702.0
2021-07-09 11:30:00,40.98,41.07,40.91,40.92,111763.0,36.4297,36.5097,36.3675,36.3764,111763.0
2021-07-09 12:00:00,40.93,40.95,40.87,40.89,90939.0,36.3852,36.403,36.3319,36.3497,90939.0
2021-07-09 12:30:00,40.89,40.94,40.84,40.9,75753.0,36.3497,36.3941,36.3052,36.3586,75753.0
2021-07-09 13:00:00,40.9,40.95,40.89,40.95,72823.0,36.3586,36.403,36.3497,36.403,72823.0
2021-07-09 13:30:00,40.94,41.0,40.91,40.98,63238.0,36.3941,36.4475,36.3675,36.4297,63238.0
2021-07-09 14:00:00,40.98,41.04,40.94,41.02,80708.0,36.4297,36.483,36.3941,36.4653,80708.0
2021-07-09 14:30:00,41.03,41.1,41.02,41.05,101871.0,36.4741,36.5364,36.4653,36.4919,101871.0
2021-07-09 15:00:00,41.05,41.1,41.0,41.08,119313.0,36.4919,36.5364,36.4475,36.5186,119313.0
2021-07-09 15:30:00,41.08,41.11,41.0,41.03,436270.0,36.5186,36.5453,36.4475,36.4741,436270.0
2021-07-12 09:30:00,41.09,41.35,40.9,41.23,306044.0,36.5275,36.7586,36.3586,36.6519,306044.0
2021-07-12 10:00:00,41.23,41.31,41.03,41.08,189758.0,36.6519,36.7231,36.4741,36.5186,189758.0
2021-07-12 10:30:00,41.08,41.14,41.03,41.09,181002.0,36.5186,36.5719,36.4741,36.5275,181002.0
2021-07-12 11:00:00,41.09,41.09,40.96,41.0,155789.0,36.5275,36.5275,36.4119,36.4475,155789.0
2021-07-12 11:30:00,41.0,41.13,40.92,41.13,95090.0,36.4475,36.563,36.3764,36.563,95090.0
2021-07-12 12:00:00,41.13,41.14,40.92,40.94,100804.0,36.563,36.5719,36.3764,36.3941,100804.0
2021-07-12 12:30:00,40.94,40.97,40.87,40.88,52537.0,36.3941,36.4208,36.3319,36.3408,52537.0
2021-07-12 13:00:00,40.89,40.92,40.81,40.89,98123.0,36.3497,36.3764,36.2786,36.3497,98123.0
2021-07-12 13:30:00,40.88,40.99,40.88,40.98,42425.0,36.3408,36.4386,36.3408,36.4297,42425.0
2021-07-12 14:00:00,40.98,41.03,40.94,41.02,85356.0,36.4297,36.4741,36.3941,36.4653,85356.0
2021-07-12 14:30:00,41.02,41.03,40.96,41.0,79988.0,36.4653,36.4741,36.4119,36.4475,79988.0
2021-07-12 15:00:00,40.99,41.0,40.87,40.97,218413.0,36.4386,36.4475,36.3319,36.4208,218413.0
2021-07-12 15:30:00,40.97,40.97,40.84,40.92,419134.0,36.4208,36.4208,36.3052,36.3764,419134.0
2021-07-13 09:30:00,40.63,40.73,40.22,40.22,331676.0,36.1186,36.2075,35.7541,35.7541,331676.0
2021-07-13 10:00:00,40.22,40.39,40.16,40.33,127820.0,35.7541,35.9052,35.7007,35.8519,127820.0
2021-07-13 10:30:00,40.34,40.49,40.29,40.32,145326.0,35.8608,35.9941,35.8163,35.843,145326.0
2021-07-13 11:00:00,40.32,40.47,40.31,40.45,77626.0,35.843,35.9763,35.8341,35.9585,77626.0
2021-07-13 11:30:00,40.44,40.56,40.38,40.55,174947.0,35.9497,36.0563,35.8963,36.0474,174947.0
2021-07-13 12:00:00,40.55,40.57,40.48,40.51,61060.0,36.0474,36.0652,35.9852,36.0119,61060.0
2021-07-13 12:30:00,40.51,40.53,40.47,40.5,54455.0,36.0119,36.0297,35.9763,36.003,54455.0
2021-07-13 13:00:00,40.5,40.53,40.42,40.51,105241.0,36.003,36.0297,35.9319,36.0119,105241.0
2021-07-13 13:30:00,40.5,40.63,40.47,40.62,67857.0,36.003,36.1186,35.9763,36.1097,67857.0
2021-07-13 14:00:00,40.61,40.66,40.53,40.61,72734.0,36.1008,36.1452,36.0297,36.1008,72734.0
2021-07-13 14:30:00,40.61,40.62,40.55,40.62,134135.0,36.1008,36.1097,36.0474,36.1097,134135.0
2021-07-13 15:00:00,40.61,40.63,40.51,40.58,128823.0,36.1008,36.1186,36.0119,36.0741,128823.0
2021-07-13 15:30:00,40.58,40.69,40.52,40.58,672270.0,36.0741,36.1719,36.0208,36.0741,672270.0
2021-07-14 09:30:00,40.88,41.25,40.87,41.08,269623.0,36.3408,36.6697,36.3319,36.5186,269623.0
2021-07-14 10:00:00,41.08,41.1,40.74,40.75,109484.0,36.5186,36.5364,36.2163,36.2252,109484.0
2021-07-14 10:30:00,40.75,40.83,40.7,40.76,93546.0,36.2252,36.2964,36.1808,36.2341,93546.0
2021-07-14 11:00:00,40.76,40.76,40.53,40.61,329116.0,36.2341,36.2341,36.0297,36.1008,329116.0
2021-07-14 11:30:00,40.62,40.65,40.51,40.53,111301.0,36.1097,36.1363,36.0119,36.0297,111301.0
2021-07-14 12:00:00,40.53,40.74,40.53,40.73,53757.0,36.0297,36.2163,36.0297,36.2075,53757.0
2021-07-14 12:30:00,40.72,40.77,40.68,40.76,73808.0,36.1986,36.243,36.163,36.2341,73808.0
2021-07-14 13:00:00,40.76,40.76,40.62,40.68,76543.0,36.2341,36.2341,36.1097,36.163,76543.0
2021-07-14 13:30:00,40.68,40.78,40.67,40.75,48508.0,36.163,36.2519,36.1541,36.2252,48508.0
2021-07-14 14:00:00,40.76,40.97,40.75,40.89,110792.0,36.2341,36.4208,36.2252,36.3497,110792.0
2021-07-14 14:30:00,40.89,40.89,40.81,40.82,92808.0,36.3497,36.3497,36.2786,36.2875,92808.0
2021-07-14 15:00:00,40.83,40.87,40.77,40.82,116784.0,36.2964,36.3319,36.243,36.2875,116784.0
2021-07-14 15:30:00,40.83,40.85,40.75,40.76,513912.0,36.2964,36.3141,36.2252,36.2341,513912.0
2021-07-15 09:30:00,40.43,40.64,40.34,40.56,205949.0,35.9408,36.1274,35.8608,36.0563,205949.0
2021-07-15 10:00:00,40.54,40.68,40.49,40.52,113406.0,36.0386,36.163,35.9941,36.0208,113406.0
2021-07-15 10:30:00,40.53,40.72,40.49,40.71,139701.0,36.0297,36.1986,35.9941,36.1897,139701.0
2021-07-15 11:00:00,40.7,40.81,40.58,40.69,147235.0,36.1808,36.2786,36.0741,36.1719,147235.0
2021-07-15 11:30:00,40.68,40.82,40.68,40.75,76054.0,36.163,36.2875,36.163,36.2252,76054.0
2021-07-15 12:00:00,40.75,40.77,40.66,40.7,63437.0,36.2252,36.243,36.1452,36.1808,63437.0
2021-07-15 12:30:00,40.7,40.76,40.67,40.67,51904.0,36.1808,36.2341,36.1541,36.1541,51904.0
2021-07-15 13:00:00,40.67,40.67,40.54,40.58,55914.0,36.1541,36.1541,36.0386,36.0741,55914.0
2021-07-15 13:30:00,40.56,40.57,40.35,40.36,96913.0,36.0563,36.0652,35.8696,35.8785,96913.0
2021-07-15 14:00:00,40.36,40.54,40.35,40.53,57188.0,35.8785,36.0386,35.8696,36.0297,57188.0
2021-07-15 14:30:00,40.54,40.54,40.41,40.49,104093.0,36.0386,36.0386,35.923,35.9941,104093.0
2021-07-15 15:00:00,40.49,40.55,40.48,40.52,110573.0,35.9941,36.0474,35.9852,36.0208,110573.0
2021-07-15 15:30:00,40.52,40.66,40.51,40.58,446886.0,36.0208,36.1452,36.0119,36.0741,446886.0
2021-07-16 09:30:00,40.85,40.85,40.4,40.44,205056.0,36.3141,36.3141,35.9141,35.9497,205056.0
2021-07-16 10:00:00,40.44,40.44,40.12,40.13,83029.0,35.9497,35.9497,35.6652,35.6741,83029.0
2021-07-16 10:30:00,40.12,40.29,40.11,40.25,91044.0,35.6652,35.8163,35.6563,35.7808,91044.0
2021-07-16 11:00:00,40.25,40.26,40.16,40.16,152029.0,35.7808,35.7896,35.7007,35.7007,152029.0
2021-07-16 11:30:00,40.16,40.32,40.16,40.29,61426.0,35.7007,35.843,35.7007,35.8163,61426.0
2021-07-16 12:00:00,40.27,40.3,40.16,40.17,99747.0,35.7985,35.8252,35.7007,35.7096,99747.0
2021-07-16 12:30:00,40.16,40.18,40.1,40.11,100045.0,35.7007,35.7185,35.6474,35.6563,100045.0
2021-07-16 13:00:00,40.11,40.16,40.05,40.07,90071.0,35.6563,35.7007,35.603,35.6207,90071.0
2021-07-16 13:30:00,40.07,40.07,39.96,39.98,182366.0,35.6207,35.6207,35.523,35.5407,182366.0
2021-07-16 14:00:00,39.98,40.11,39.93,40.05,180702.0,35.5407,35.6563,35.4963,35.603,180702.0
2021-07-16 14:30:00,40.03,40.07,39.99,40.0,110041.0,35.5852,35.6207,35.5496,35.5585,110041.0
2021-07-16 15:00:00,40.0,40.0,39.9,39.9,230512.0,35.5585,35.5585,35.4696,35.4696,230512.0
2021-07-16 15:30:00,39.9,39.93,39.79,39.82,634806.0,35.4696,35.4963,35.3718,35.3985,634806.0
2021-07-19 09:30:00,39.01,39.43,38.97,39.1,329548.0,34.6784,35.0518,34.6429,34.7584,329548.0
2021-07-19 10:00:00,39.07,39.07,38.76,39.0,269107.0,34.7318,34.7318,34.4562,34.6695,269107.0
2021-07-19 10:30:00,39.0,39.28,38.96,39.14,222499.0,34.6695,34.9185,34.634,34.794,222499.0
2021-07-19 11:00:00,39.13,39.29,39.07,39.1,163179.0,34.7851,34.9273,34.7318,34.7584,163179.0
2021-07-19 11:30:00,39.1,39.37,39.08,39.36,107748.0,34.7584,34.9985,34.7407,34.9896,107748.0
2021-07-19 12:00:00,39.35,39.35,39.13,39.14,131803.0,34.9807,34.9807,34.7851,34.794,131803.0
2021-07-19 12:30:00,39.13,39.18,39.03,39.16,130195.0,34.7851,34.8296,34.6962,34.8118,130195.0
2021-07-19 13:00:00,39.15,39.28,39.11,39.15,162500.0,34.8029,34.9185,34.7673,34.8029,162500.0
2021-07-19 13:30:00,39.15,39.22,39.05,39.12,122393.0,34.8029,34.8651,34.714,34.7762,122393.0
2021-07-19 14:00:00,39.11,39.24,39.11,39.2,108959.0,34.7673,34.8829,34.7673,34.8473,108959.0
2021-07-19 14:30:00,39.19,39.19,39.06,39.09,234542.0,34.8385,34.8385,34.7229,34.7496,234542.0
2021-07-19 15:00:00,39.09,39.18,39.05,39.16,198977.0,34.7496,34.8296,34.714,34.8118,198977.0
2021-07-19 15:30:00,39.16,39.35,39.1,39.35,681851.0,34.8118,34.9807,34.7584,34.9807,681851.0
2021-07-20 09:30:00,39.57,39.89,39.45,39.89,279551.0,35.1763,35.4607,35.0696,35.4607,279551.0
2021-07-20 10:00:00,39.89,40.17,39.85,40.12,219412.0,35.4607,35.7096,35.4252,35.6652,219412.0
2021-07-20 10:30:00,40.12,40.22,40.03,40.16,346344.0,35.6652,35.7541,35.5852,35.7007,346344.0
2021-07-20 11:00:00,40.16,40.21,40.0,40.02,243543.0,35.7007,35.7452,35.5585,35.5763,243543.0
2021-07-20 11:30:00,40.02,40.2,39.98,40.17,191231.0,35.5763,35.7363,35.5407,35.7096,191231.0
2021-07-20 12:00:00,40.15,40.21,40.06,40.21,234058.0,35.6919,35.7452,35.6118,35.7452,234058.0
2021-07-20 12:30:00,40.21,40.33,40.2,40.31,160572.0,35.7452,35.8519,35.7363,35.8341,160572.0
2021-07-20 13:00:00,40.31,40.34,40.06,40.07,131543.0,35.8341,35.8608,35.6118,35.6207,131543.0
2021-07-20 13:30:00,40.07,40.13,40.05,40.13,127315.0,35.6207,35.6741,35.603,35.6741,127315.0
2021-07-20 14:00:00,40.13,40.24,40.13,40.2,109860.0,35.6741,35.7719,35.6741,35.7363,109860.0
2021-07-20 14:30:00,40.21,40.22,40.13,40.17,153410.0,35.7452,35.7541,35.6741,35.7096,153410.0
2021-07-20 15:00:00,40.18,40.3,40.16,40.24,198600.0,35.7185,35.8252,35.7007,35.7719,198600.0
2021-07-20 15:30:00,40.25,40.25,40.08,40.12,738183.0,35.7808,35.7808,35.6296,35.6652,738183.0
2021-07-21 09:30:00,40.35,40.75,40.25,40.73,368858.0,35.8696,36.2252,35.7808,36.2075,368858.0
2021-07-21 10:00:00,40.73,40.8,40.6,40.6,202384.0,36.2075,36.2697,36.0919,36.0919,202384.0
2021-07-21 10:30:00,40.6,40.7,40.57,40.59,156555.0,36.0919,36.1808,36.0652,36.083,156555.0
2021-07-21 11:00:00,40.6,40.7,40.58,40.61,150343.0,36.0919,36.1808,36.0741,36.1008,150343.0
2021-07-21 11:30:00,40.61,40.83,40.59,40.75,159902.0,36.1008,36.2964,36.083,36.2252,159902.0
2021-07-21 12:00:00,40.76,40.78,40.65,40.66,109577.0,36.2341,36.2519,36.1363,36.1452,109577.0
2021-07-21 12:30:00,40.66,40.69,40.59,40.59,98255.0,36.1452,36.1719,36.083,36.083,98255.0
2021-07-21 13:00:00,40.6,40.76,40.6,40.7,100130.0,36.0919,36.2341,36.0919,36.1808,100130.0
2021-07-21 13:30:00,40.71,40.73,40.66,40.7,59974.0,36.1897,36.2075,36.1452,36.1808,59974.0
2021-07-21 14:00:00,40.7,40.71,40.63,40.71,87372.0,36.1808,36.1897,36.1186,36.1897,87372.0
2021-07-21 14:30:00,40.71,40.72,40.65,40.69,83022.0,36.1897,36.1986,36.1363,36.1719,83022.0
2021-07-21 15:00:00,40.69,40.76,40.66,40.76,242069.0,36.1719,36.2341,36.1452,36.2341,242069.0
2021-07-21 15:30:00,40.76,40.89,40.74,40.85,738839.0,36.2341,36.3497,36.2163,36.3141,738839.0
2021-07-22 09:30:00,40.91,40.93,40.57,40.59,133939.0,36.3675,36.3852,36.0652,36.083,133939.0
2021-07-22 10:00:00,40.6,40.67,40.51,40.62,86990.0,36.0919,36.1541,36.0119,36.1097,86990.0
2021-07-22 10:30:00,40.62,40.73,40.61,40.67,133298.0,36.1097,36.2075,36.1008,36.1541,133298.0
2021-07-22 11:00:00,40.68,40.7,40.58,40.62,146163.0,36.163,36.1808,36.0741,36.1097,146163.0
2021-07-22 11:30:00,40.62,40.66,40.5,40.55,75710.0,36.1097,36.1452,36.003,36.0474,75710.0
2021-07-22 12:00:00,40.54,40.57,40.45,40.57,79042.0,36.0386,36.0652,35.9585,36.0652,79042.0
2021-07-22 12:30:00,40.57,40.61,40.53,40.59,66265.0,36.0652,36.1008,36.0297,36.083,66265.0
2021-07-22 13:00:00,40.59,40.63,40.54,40.55,63527.0,36.083,36.1186,36.0386,36.0474,63527.0
2021-07-22 13:30:00,40.55,40.6,40.51,40.59,62640.0,36.0474,36.0919,36.0119,36.083,62640.0
2021-07-22 14:00:00,40.58,40.65,40.57,40.64,76820.0,36.0741,36.1363,36.0652,36.1274,76820.0
2021-07-22 14:30:00,40.63,40.64,40.53,40.59,98596.0,36.1186,36.1274,36.0297,36.083,98596.0
2021-07-22 15:00:00,40.6,40.6,40.46,40.47,113306.0,36.0919,36.0919,35.9674,35.9763,113306.0
2021-07-22 15:30:00,40.48,40.48,40.33,40.43,516625.0,35.9852,35.9852,35.8519,35.9408,516625.0
2021-07-23 09:30:00,40.83,40.88,40.67,40.67,272756.0,36.2964,36.3408,36.1541,36.1541,272756.0
2021-07-23 10:00:00,40.67,40.81,40.64,40.8,231476.0,36.1541,36.2786,36.1274,36.2697,231476.0
2021-07-23 10:30:00,40.8,40.9,40.74,40.84,275231.0,36.2697,36.3586,36.2163,36.3052,275231.0
2021-07-23 11:00:00,40.85,40.92,40.81,40.89,106629.0,36.3141,36.3764,36.2786,36.3497,106629.0
2021-07-23 11:30:00,40.9,40.96,40.74,40.75,183817.0,36.3586,36.4119,36.2163,36.2252,183817.0
2021-07-23 12:00:00,40.75,40.84,40.73,40.82,85645.0,36.2252,36.3052,36.2075,36.2875,85645.0
2021-07-23 12:30:00,40.82,40.84,40.78,40.84,89624.0,36.2875,36.3052,36.2519,36.3052,89624.0
2021-07-23 13:00:00,40.83,40.97,40.83,40.94,113025.0,36.2964,36.4208,36.2964,36.3941,113025.0
2021-07-23 13:30:00,40.94,40.97,40.92,40.93,91381.0,36.3941,36.4208,36.3764,36.3852,91381.0
2021-07-23 14:00:00,40.93,40.96,40.88,40.92,92999.0,36.3852,36.4119,36.3408,36.3764,92999.0
2021-07-23 14:30:00,40.92,41.02,40.9,41.01,119583.0,36.3764,36.4653,36.3586,36.4564,119583.0
2021-07-23 15:00:00,41.02,41.08,40.93,41.08,260210.0,36.4653,36.5186,36.3852,36.5186,260210.0
2021-07-23 15:30:00,41.08,41.31,41.07,41.23,936460.0,36.5186,36.7231,36.5097,36.6519,936460.0
2021-07-26 09:30:00,41.18,41.54,41.08,41.34,403466.0,36.6075,36.9275,36.5186,36.7497,403466.0
2021-07-26 10:00:00,41.36,41.36,41.11,41.17,439880.0,36.7675,36.7675,36.5453,36.5986,439880.0
2021-07-26 10:30:00,41.18,41.41,41.05,41.18,344838.0,36.6075,36.8119,36.4919,36.6075,344838.0
2021-07-26 11:00:00,41.18,41.23,41.06,41.2,126027.0,36.6075,36.6519,36.5008,36.6253,126027.0
2021-07-26 11:30:00,41.2,41.27,41.14,41.15,115152.0,36.6253,36.6875,36.5719,36.5808,115152.0
2021-07-26 12:00:00,41.14,41.18,41.1,41.16,98445.0,36.5719,36.6075,36.5364,36.5897,98445.0
2021-07-26 12:30:00,41.16,41.17,41.02,41.05,94414.0,36.5897,36.5986,36.4653,36.4919,94414.0
2021-07-26 13:00:00,41.05,41.17,41.04,41.06,171980.0,36.4919,36.5986,36.483,36.5008,171980.0
2021-07-26 13:30:00,41.06,41.09,41.01,41.06,272577.0,36.5008,36.5275,36.4564,36.5008,272577.0
2021-07-26 14:00:00,41.06,41.17,41.03,41.16,131672.0,36.5008,36.5986,36.4741,36.5897,131672.0
2021-07-26 14:30:00,41.16,41.18,41.11,41.12,113612.0,36.5897,36.6075,36.5453,36.5541,113612.0
2021-07-26 15:00:00,41.12,41.22,41.1,41.22,181912.0,36.5541,36.643,36.5364,36.643,181912.0
2021-07-26 15:30:00,41.22,41.26,41.06,41.07,1004570.0,36.643,36.6786,36.5008,36.5097,1004570.0
2021-07-27 09:30:00,40.19,40.33,39.22,39.57,783370.0,35.7274,35.8519,34.8651,35.1763,783370.0
2021-07-27 10:00:00,39.61,40.49,39.56,40.23,693603.0,35.2118,35.9941,35.1674,35.763,693603.0
2021-07-27 10:30:00,40.23,40.7,40.03,40.68,623808.0,35.763,36.1808,35.5852,36.163,623808.0
2021-07-27 11:00:00,40.68,40.89,40.43,40.53,396438.0,36.163,36.3497,35.9408,36.0297,396438.0
2021-07-27 11:30:00,40.55,40.67,40.42,40.63,294908.0,36.0474,36.1541,35.9319,36.1186,294908.0
2021-07-27 12:00:00,40.61,40.61,40.1,40.22,182696.0,36.1008,36.1008,35.6474,35.7541,182696.0
2021-07-27 12:30:00,40.22,40.23,40.0,40.05,174128.0,35.7541,35.763,35.5585,35.603,174128.0
2021-07-27 13:00:00,40.06,40.35,39.94,40.06,590822.0,35.6118,35.8696,35.5052,35.6118,590822.0
2021-07-27 13:30:00,40.06,40.44,40.06,40.34,148063.0,35.6118,35.9497,35.6118,35.8608,148063.0
2021-07-27 14:00:00,40.33,40.55,40.31,40.47,149769.0,35.8519,36.0474,35.8341,35.9763,149769.0
2021-07-27 14:30:00,40.46,40.47,40.2,40.26,174024.0,35.9674,35.9763,35.7363,35.7896,174024.0
2021-07-27 15:00:00,40.25,40.33,40.24,40.26,214487.0,35.7808,35.8519,35.7719,35.7896,214487.0
2021-07-27 15:30:00,40.26,40.53,40.18,40.51,1493345.0,35.7896,36.0297,35.7185,36.0119,1493345.0
2021-07-28 09:30:00,40.64,40.91,40.51,40.73,368807.0,36.1274,36.3675,36.0119,36.2075,368807.0
2021-07-28 10:00:00,40.73,40.81,40.58,40.69,285029.0,36.2075,36.2786,36.0741,36.1719,285029.0
2021-07-28 10:30:00,40.69,40.87,40.64,40.79,199083.0,36.1719,36.3319,36.1274,36.2608,199083.0
2021-07-28 11:00:00,40.8,40.97,40.78,40.94,104753.0,36.2697,36.4208,36.2519,36.3941,104753.0
2021-07-28 11:30:00,40.93,41.09,40.87,41.04,149621.0,36.3852,36.5275,36.3319,36.483,149621.0
2021-07-28 12:00:00,41.02,41.04,40.97,40.97,94882.0,36.4653,36.483,36.4208,36.4208,94882.0
2021-07-28 12:30:00,40.96,40.98,40.89,40.91,84217.0,36.4119,36.4297,36.3497,36.3675,84217.0
2021-07-28 13:00:00,40.91,40.95,40.86,40.86,96223.0,36.3675,36.403,36.323,36.323,96223.0
2021-07-28 13:30:00,40.87,40.98,40.83,40.98,92053.0,36.3319,36.4297,36.2964,36.4297,92053.0
2021-07-28 14:00:00,40.98,41.09,40.89,41.07,112361.0,36.4297,36.5275,36.3497,36.5097,112361.0
2021-07-28 14:30:00,41.07,41.1,40.99,41.02,203272.0,36.5097,36.5364,36.4386,36.4653,203272.0
2021-07-28 15:00:00,41.02,41.07,40.84,40.89,259725.0,36.4653,36.5097,36.3052,36.3497,259725.0
2021-07-28 15:30:00,40.9,40.94,40.79,40.85,623326.0,36.3586,36.3941,36.2608,36.3141,623326.0
2021-07-29 09:30:00,41.25,41.48,41.16,41.36,257832.0,36.6697,36.8742,36.5897,36.7675,257832.0
2021-07-29 10:00:00,41.36,41.57,41.33,41.43,290903.0,36.7675,36.9542,36.7408,36.8297,290903.0
2021-07-29 10:30:00,41.44,41.7,41.42,41.68,171072.0,36.8386,37.0697,36.8208,37.052,171072.0
2021-07-29 11:00:00,41.68,41.79,41.65,41.67,189926.0,37.052,37.1498,37.0253,37.0431,189926.0
2021-07-29 11:30:00,41.67,41.8,41.66,41.78,106199.0,37.0431,37.1586,37.0342,37.1409,106199.0
2021-07-29 12:00:00,41.77,41.88,41.76,41.87,92103.0,37.132,37.2298,37.1231,37.2209,92103.0
2021-07-29 12:30:00,41.87,41.97,41.86,41.9,177961.0,37.2209,37.3098,37.212,37.2475,177961.0
2021-07-29 13:00:00,41.91,42.04,41.89,42.02,144322.0,37.2564,37.372,37.2387,37.3542,144322.0
2021-07-29 13:30:00,42.02,42.04,41.91,41.93,120227.0,37.3542,37.372,37.2564,37.2742,120227.0
2021-07-29 14:00:00,41.93,41.96,41.84,41.89,114601.0,37.2742,37.3009,37.1942,37.2387,114601.0
2021-07-29 14:30:00,41.88,41.95,41.81,41.94,134152.0,37.2298,37.292,37.1675,37.2831,134152.0
2021-07-29 15:00:00,41.95,41.95,41.82,41.86,188103.0,37.292,37.292,37.1764,37.212,188103.0
2021-07-29 15:30:00,41.87,41.88,41.76,41.82,703933.0,37.2209,37.2298,37.1231,37.1764,703933.0
2021-07-30 09:30:00,41.63,42.08,41.56,41.87,230828.0,37.0075,37.4076,36.9453,37.2209,230828.0
2021-07-30 10:00:00,41.86,42.02,41.82,41.84,191793.0,37.212,37.3542,37.1764,37.1942,191793.0
2021-07-30 10:30:00,41.83,41.9,41.74,41.76,205206.0,37.1853,37.2475,37.1053,37.1231,205206.0
2021-07-30 11:00:00,41.76,41.78,41.63,41.77,99539.0,37.1231,37.1409,37.0075,37.132,99539.0
2021-07-30 11:30:00,41.76,41.78,41.65,41.73,129739.0,37.1231,37.1409,37.0253,37.0964,129739.0
2021-07-30 12:00:00,41.73,41.79,41.69,41.76,66393.0,37.0964,37.1498,37.0609,37.1231,66393.0
2021-07-30 12:30:00,41.76,41.87,41.74,41.8,87828.0,37.1231,37.2209,37.1053,37.1586,87828.0
2021-07-30 13:00:00,41.81,41.86,41.77,41.83,102732.0,37.1675,37.212,37.132,37.1853,102732.0
2021-07-30 13:30:00,41.82,41.84,41.79,41.82,88522.0,37.1764,37.1942,37.1498,37.1764,88522.0
2021-07-30 14:00:00,41.81,41.94,41.79,41.87,96460.0,37.1675,37.2831,37.1498,37.2209,96460.0
2021-07-30 14:30:00,41.87,41.95,41.77,41.94,129955.0,37.2209,37.292,37.132,37.2831,129955.0
2021-07-30 15:00:00,41.95,41.98,41.87,41.9,113051.0,37.292,37.3187,37.2209,37.2475,113051.0
2021-07-30 15:30:00,41.91,41.91,41.75,41.86,670789.0,37.2564,37.2564,37.1142,37.212,670789.0
2021-08-02 09:30:00,42.11,42.56,42.08,42.18,297714.0,37.4342,37.8343,37.4076,37.4965,297714.0
2021-08-02 10:00:00,42.17,42.23,41.96,41.97,142732.0,37.4876,37.5409,37.3009,37.3098,142732.0
2021-08-02 10:30:00,41.97,42.0,41.75,41.77,223871.0,37.3098,37.3364,37.1142,37.132,223871.0
2021-08-02 11:00:00,41.78,41.88,41.69,41.7,307420.0,37.1409,37.2298,37.0609,37.0697,307420.0
2021-08-02 11:30:00,41.71,41.72,41.5,41.51,155951.0,37.0786,37.0875,36.892,36.9008,155951.0
2021-08-02 12:00:00,41.5,41.62,41.46,41.62,147070.0,36.892,36.9986,36.8564,36.9986,147070.0
2021-08-02 12:30:00,41.62,41.76,41.61,41.69,163572.0,36.9986,37.1231,36.9897,37.0609,163572.0
2021-08-02 13:00:00,41.69,41.73,41.58,41.59,107711.0,37.0609,37.0964,36.9631,36.972,107711.0
2021-08-02 13:30:00,41.59,41.59,41.4,41.41,112052.0,36.972,36.972,36.8031,36.8119,112052.0
2021-08-02 14:00:00,41.41,41.51,41.4,41.47,107232.0,36.8119,36.9008,36.8031,36.8653,107232.0
2021-08-02 14:30:00,41.46,41.48,41.4,41.45,117397.0,36.8564,36.8742,36.8031,36.8475,117397.0
2021-08-02 15:00:00,41.45,41.49,41.31,41.33,209380.0,36.8475,36.8831,36.7231,36.7408,209380.0
2021-08-02 15:30:00,41.32,41.33,41.07,41.11,868588.0,36.7319,36.7408,36.5097,36.5453,868588.0
2021-08-03 09:30:00,41.22,41.27,40.79,40.9,166657.0,36.643,36.6875,36.2608,36.3586,166657.0
2021-08-03 10:00:00,40.91,41.31,40.86,41.28,193402.0,36.3675,36.7231,36.323,36.6964,193402.0
2021-08-03 10:30:00,41.29,41.38,41.18,41.27,307163.0,36.7053,36.7853,36.6075,36.6875,307163.0
2021-08-03 11:00:00,41.28,41.46,41.2,41.46,210894.0,36.6964,36.8564,36.6253,36.8564,210894.0
2021-08-03 11:30:00,41.45,41.65,41.45,41.54,134813.0,36.8475,37.0253,36.8475,36.9275,134813.0
2021-08-03 12:00:00,41.55,41.61,41.48,41.51,110042.0,36.9364,36.9897,36.8742,36.9008,110042.0
2021-08-03 12:30:00,41.51,41.62,41.5,41.62,59622.0,36.9008,36.9986,36.892,36.9986,59622.0
2021-08-03 13:00:00,41.62,41.66,41.57,41.61,74126.0,36.9986,37.0342,36.9542,36.9897,74126.0
2021-08-03 13:30:00,41.6,41.66,41.57,41.65,56601.0,36.9809,37.0342,36.9542,37.0253,56601.0
2021-08-03 14:00:00,41.65,41.71,41.61,41.66,71352.0,37.0253,37.0786,36.9897,37.0342,71352.0
2021-08-03 14:30:00,41.66,41.71,41.64,41.7,66368.0,37.0342,37.0786,37.0164,37.0697,66368.0
2021-08-03 15:00:00,41.7,41.85,41.69,41.84,137410.0,37.0697,37.2031,37.0609,37.1942,137410.0
2021-08-03 15:30:00,41.84,41.88,41.67,41.7,482061.0,37.1942,37.2298,37.0431,37.0697,482061.0
2021-08-04 09:30:00,41.51,41.74,41.33,41.6,359315.0,36.9008,37.1053,36.7408,36.9809,359315.0
2021-08-04 10:00:00,41.6,41.72,41.51,41.66,97006.0,36.9809,37.0875,36.9008,37.0342,97006.0
2021-08-04 10:30:00,41.66,41.67,41.5,41.63,197919.0,37.0342,37.0431,36.892,37.0075,197919.0
2021-08-04 11:00:00,41.63,41.74,41.52,41.58,121011.0,37.0075,37.1053,36.9097,36.9631,121011.0
2021-08-04 11:30:00,41.58,41.58,41.4,41.46,77082.0,36.9631,36.9631,36.8031,36.8564,77082.0
2021-08-04 12:00:00,41.46,41.62,41.45,41.59,140517.0,36.8564,36.9986,36.8475,36.972,140517.0
2021-08-04 12:30:00,41.59,41.66,41.57,41.65,88361.0,36.972,37.0342,36.9542,37.0253,88361.0
2021-08-04 13:00:00,41.66,41.76,41.64,41.73,103997.0,37.0342,37.1231,37.0164,37.0964,103997.0
2021-08-04 13:30:00,41.72,41.76,41.66,41.76,86779.0,37.0875,37.1231,37.0342,37.1231,86779.0
2021-08-04 14:00:00,41.76,41.78,41.72,41.75,103430.0,37.1231,37.1409,37.0875,37.1142,103430.0
2021-08-04 14:30:00,41.75,41.75,41.6,41.66,101589.0,37.1142,37.1142,36.9809,37.0342,101589.0
2021-08-04 15:00:00,41.67,41.69,41.61,41.65,129028.0,37.0431,37.0609,36.9897,37.0253,129028.0
2021-08-04 15:30:00,41.65,41.67,41.56,41.59,479472.0,37.0253,37.0431,36.9453,36.972,479472.0
2021-08-05 09:30:00,41.47,41.59,41.21,41.35,479336.0,36.8653,36.972,36.6342,36.7586,479336.0
2021-08-05 10:00:00,41.35,41.42,41.21,41.3,288170.0,36.7586,36.8208,36.6342,36.7142,288170.0
2021-08-05 10:30:00,41.3,41.36,41.28,41.3,184236.0,36.7142,36.7675,36.6964,36.7142,184236.0
2021-08-05 11:00:00,41.3,41.31,41.14,41.2,439452.0,36.7142,36.7231,36.5719,36.6253,439452.0
2021-08-05 11:30:00,41.2,41.22,40.88,40.91,294674.0,36.6253,36.643,36.3408,36.3675,294674.0
2021-08-05 12:00:00,40.91,41.02,40.86,40.95,191399.0,36.3675,36.4653,36.323,36.403,191399.0
2021-08-05 12:30:00,40.96,40.96,40.83,40.9,137251.0,36.4119,36.4119,36.2964,36.3586,137251.0
2021-08-05 13:00:00,40.9,40.92,40.84,40.9,119961.0,36.3586,36.3764,36.3052,36.3586,119961.0
2021-08-05 13:30:00,40.9,40.97,40.87,40.9,80233.0,36.3586,36.4208,36.3319,36.3586,80233.0
2021-08-05 14:00:00,40.9,40.94,40.87,40.9,244775.0,36.3586,36.3941,36.3319,36.3586,244775.0
2021-08-05 14:30:00,40.9,40.95,40.81,40.81,219219.0,36.3586,36.403,36.2786,36.2786,219219.0
2021-08-05 15:00:00,40.81,40.95,40.8,40.95,218443.0,36.2786,36.403,36.2697,36.403,218443.0
2021-08-05 15:30:00,40.95,40.97,40.87,40.88,600537.0,36.403,36.4208,36.3319,36.3408,600537.0
2021-08-06 09:30:00,40.99,41.13,40.9,40.95,171842.0,36.4386,36.563,36.3586,36.403,171842.0
2021-08-06 10:00:00,40.96,41.2,40.93,41.0,283467.0,36.4119,36.6253,36.3852,36.4475,283467.0
2021-08-06 10:30:00,41.01,41.1,40.9,41.0,206854.0,36.4564,36.5364,36.3586,36.4475,206854.0
2021-08-06 11:00:00,41.0,41.14,40.99,41.07,252260.0,36.4475,36.5719,36.4386,36.5097,252260.0
2021-08-06 11:30:00,41.07,41.11,40.98,41.09,157746.0,36.5097,36.5453,36.4297,36.5275,157746.0
2021-08-06 12:00:00,41.09,41.12,40.99,40.99,132025.0,36.5275,36.5541,36.4386,36.4386,132025.0
2021-08-06 12:30:00,40.99,41.0,40.91,40.98,153834.0,36.4386,36.4475,36.3675,36.4297,153834.0
2021-08-06 13:00:00,40.98,41.0,40.9,40.91,135041.0,36.4297,36.4475,36.3586,36.3675,135041.0
2021-08-06 13:30:00,40.9,40.91,40.84,40.86,88668.0,36.3586,36.3675,36.3052,36.323,88668.0
2021-08-06 14:00:00,40.86,40.9,40.84,40.87,143511.0,36.323,36.3586,36.3052,36.3319,143511.0
2021-08-06 14:30:00,40.87,40.88,40.75,40.76,153490.0,36.3319,36.3408,36.2252,36.2341,153490.0
2021-08-06 15:00:00,40.76,40.96,40.74,40.91,130926.0,36.2341,36.4119,36.2163,36.3675,130926.0
2021-08-06 15:30:00,40.91,40.95,40.87,40.92,778516.0,36.3675,36.403,36.3319,36.3764,778516.0
2021-08-09 09:30:00,40.96,40.98,40.52,40.73,158486.0,36.4119,36.4297,36.0208,36.2075,158486.0
2021-08-09 10:00:00,40.73,40.78,40.6,40.66,104877.0,36.2075,36.2519,36.0919,36.1452,104877.0
2021-08-09 10:30:00,40.67,40.68,40.59,40.61,73845.0,36.1541,36.163,36.083,36.1008,73845.0
2021-08-09 11:00:00,40.61,40.65,40.51,40.62,58082.0,36.1008,36.1363,36.0119,36.1097,58082.0
2021-08-09 11:30:00,40.62,40.81,40.59,40.79,98939.0,36.1097,36.2786,36.083,36.2608,98939.0
2021-08-09 12:00:00,40.78,40.84,40.72,40.77,91972.0,36.2519,36.3052,36.1986,36.243,91972.0
2021-08-09 12:30:00,40.76,40.77,40.68,40.71,54862.0,36.2341,36.243,36.163,36.1897,54862.0
2021-08-09 13:00:00,40.71,40.76,40.68,40.69,54523.0,36.1897,36.2341,36.163,36.1719,54523.0
2021-08-09 13:30:00,40.68,40.75,40.68,40.73,60920.0,36.163,36.2252,36.163,36.2075,60920.0
2021-08-09 14:00:00,40.73,40.81,40.72,40.8,109222.0,36.2075,36.2786,36.1986,36.2697,109222.0
2021-08-09 14:30:00,40.8,40.82,40.75,40.76,81243.0,36.2697,36.2875,36.2252,36.2341,81243.0
2021-08-09 15:00:00,40.75,40.77,40.69,40.77,122825.0,36.2252,36.243,36.1719,36.243,122825.0
2021-08-09 15:30:00,40.77,40.82,40.71,40.75,394588.0,36.243,36.2875,36.1897,36.2252,394588.0
2021-08-10 09:30:00,40.9,40.96,40.64,40.64,235187.0,36.3586,36.4119,36.1274,36.1274,235187.0
2021-08-10 10:00:00,40.64,40.82,40.56,40.79,134364.0,36.1274,36.2875,36.0563,36.2608,134364.0
2021-08-10 10:30:00,40.8,40.81,40.68,40.7,206640.0,36.2697,36.2786,36.163,36.1808,206640.0
2021-08-10 11:00:00,40.71,40.82,40.68,40.82,111459.0,36.1897,36.2875,36.163,36.2875,111459.0
2021-08-10 11:30:00,40.82,40.86,40.74,40.84,137275.0,36.2875,36.323,36.2163,36.3052,137275.0
2021-08-10 12:00:00,40.84,40.86,40.76,40.76,84486.0,36.3052,36.323,36.2341,36.2341,84486.0
2021-08-10 12:30:00,40.76,40.92,40.69,40.88,206553.0,36.2341,36.3764,36.1719,36.3408,206553.0
2021-08-10 13:00:00,40.89,40.93,40.86,40.91,154681.0,36.3497,36.3852,36.323,36.3675,154681.0
2021-08-10 13:30:00,40.91,40.93,40.82,40.89,105646.0,36.3675,36.3852,36.2875,36.3497,105646.0
2021-08-10 14:00:00,40.89,40.91,40.83,40.88,130719.0,36.3497,36.3675,36.2964,36.3408,130719.0
2021-08-10 14:30:00,40.88,40.92,40.85,40.88,88349.0,36.3408,36.3764,36.3141,36.3408,88349.0
2021-08-10 15:00:00,40.88,40.9,40.83,40.88,134378.0,36.3408,36.3586,36.2964,36.3408,134378.0
2021-08-10 15:30:00,40.88,40.95,40.82,40.92,544005.0,36.3408,36.403,36.2875,36.3764,544005.0
2021-08-11 09:30:00,41.0,41.03,40.73,40.91,168618.0,36.4475,36.4741,36.2075,36.3675,168618.0
2021-08-11 10:00:00,40.92,40.94,40.64,40.68,109404.0,36.3764,36.3941,36.1274,36.163,109404.0
2021-08-11 10:30:00,40.69,40.78,40.57,40.75,186123.0,36.1719,36.2519,36.0652,36.2252,186123.0
2021-08-11 11:00:00,40.75,40.77,40.64,40.67,120746.0,36.2252,36.243,36.1274,36.1541,120746.0
2021-08-11 11:30:00,40.66,40.77,40.65,40.77,64733.0,36.1452,36.243,36.1363,36.243,64733.0
2021-08-11 12:00:00,40.77,40.84,40.75,40.79,107704.0,36.243,36.3052,36.2252,36.2608,107704.0
2021-08-11 12:30:00,40.79,40.87,40.78,40.86,107920.0,36.2608,36.3319,36.2519,36.323,107920.0
2021-08-11 13:00:00,40.85,40.88,40.81,40.84,132422.0,36.3141,36.3408,36.2786,36.3052,132422.0
2021-08-11 13:30:00,40.84,40.94,40.83,40.9,115539.0,36.3052,36.3941,36.2964,36.3586,115539.0
2021-08-11 14:00:00,40.9,40.96,40.87,40.92,139980.0,36.3586,36.4119,36.3319,36.3764,139980.0
2021-08-11 14:30:00,40.92,40.96,40.88,40.95,97770.0,36.3764,36.4119,36.3408,36.403,97770.0
2021-08-11 15:00:00,40.95,41.0,40.94,40.99,129848.0,36.403,36.4475,36.3941,36.4386,129848.0
2021-08-11 15:30:00,40.98,41.0,40.89,40.93,388006.0,36.4297,36.4475,36.3497,36.3852,388006.0
2021-08-12 09:30:00,40.89,40.98,40.58,40.62,117575.0,36.3497,36.4297,36.0741,36.1097,117575.0
2021-08-12 10:00:00,40.62,40.62,40.4,40.42,176011.0,36.1097,36.1097,35.9141,35.9319,176011.0
2021-08-12 10:30:00,40.42,40.43,40.19,40.34,252407.0,35.9319,35.9408,35.7274,35.8608,252407.0
2021-08-12 11:00:00,40.34,40.36,40.28,40.29,161944.0,35.8608,35.8785,35.8074,35.8163,161944.0
2021-08-12 11:30:00,40.3,40.32,40.16,40.18,172352.0,35.8252,35.843,35.7007,35.7185,172352.0
2021-08-12 12:00:00,40.18,40.3,40.17,40.3,79332.0,35.7185,35.8252,35.7096,35.8252,79332.0
2021-08-12 12:30:00,40.3,40.4,40.25,40.27,165921.0,35.8252,35.9141,35.7808,35.7985,165921.0
2021-08-12 13:00:00,40.28,40.31,40.2,40.26,105594.0,35.8074,35.8341,35.7363,35.7896,105594.0
2021-08-12 13:30:00,40.26,40.35,40.24,40.34,44111.0,35.7896,35.8696,35.7719,35.8608,44111.0
2021-08-12 14:00:00,40.34,40.36,40.32,40.34,42517.0,35.8608,35.8785,35.843,35.8608,42517.0
2021-08-12 14:30:00,40.35,40.41,40.33,40.41,60821.0,35.8696,35.923,35.8519,35.923,60821.0
2021-08-12 15:00:00,40.41,40.42,40.37,40.42,65670.0,35.923,35.9319,35.8874,35.9319,65670.0
2021-08-12 15:30:00,40.41,40.46,40.35,40.36,355912.0,35.923,35.9674,35.8696,35.8785,355912.0
2021-08-13 09:30:00,40.32,40.41,40.2,40.24,156343.0,35.843,35.923,35.7363,35.7719,156343.0
2021-08-13 10:00:00,40.23,40.27,40.15,40.26,92962.0,35.763,35.7985,35.6919,35.7896,92962.0
2021-08-13 10:30:00,40.25,40.27,40.15,40.25,75734.0,35.7808,35.7985,35.6919,35.7808,75734.0
2021-08-13 11:00:00,40.26,40.28,40.15,40.17,126029.0,35.7896,35.8074,35.6919,35.7096,126029.0
2021-08-13 11:30:00,40.18,40.24,40.12,40.21,88504.0,35.7185,35.7719,35.6652,35.7452,88504.0
2021-08-13 12:00:00,40.22,40.27,40.2,40.27,52029.0,35.7541,35.7985,35.7363,35.7985,52029.0
2021-08-13 12:30:00,40.27,40.3,40.25,40.29,51924.0,35.7985,35.8252,35.7808,35.8163,51924.0
2021-08-13 13:00:00,40.29,40.34,40.23,40.33,50083.0,35.8163,35.8608,35.763,35.8519,50083.0
2021-08-13 13:30:00,40.33,40.39,40.31,40.39,41954.0,35.8519,35.9052,35.8341,35.9052,41954.0
2021-08-13 14:00:00,40.39,40.39,40.34,40.36,37841.0,35.9052,35.9052,35.8608,35.8785,37841.0
2021-08-13 14:30:00,40.36,40.36,40.26,40.28,69108.0,35.8785,35.8785,35.7896,35.8074,69108.0
2021-08-13 15:00:00,40.28,40.33,40.27,40.32,73119.0,35.8074,35.8519,35.7985,35.843,73119.0
2021-08-13 15:30:00,40.32,40.42,40.27,40.31,468109.0,35.843,35.9319,35.7985,35.8341,468109.0
2021-08-16 09:30:00,40.17,40.19,39.98,40.03,153994.0,35.7096,35.7274,35.5407,35.5852,153994.0
2021-08-16 10:00:00,40.02,40.33,39.99,40.21,143511.0,35.5763,35.8519,35.5496,35.7452,143511.0
2021-08-16 10:30:00,40.21,40.32,40.14,40.27,121137.0,35.7452,35.843,35.683,35.7985,121137.0
2021-08-16 11:00:00,40.28,40.31,40.21,40.23,71897.0,35.8074,35.8341,35.7452,35.763,71897.0
2021-08-16 11:30:00,40.23,40.26,40.17,40.17,57490.0,35.763,35.7896,35.7096,35.7096,57490.0
2021-08-16 12:00:00,40.17,40.21,40.14,40.18,62320.0,35.7096,35.7452,35.683,35.7185,62320.0
2021-08-16 12:30:00,40.18,40.23,40.16,40.23,38215.0,35.7185,35.763,35.7007,35.763,38215.0
2021-08-16 13:00:00,40.23,40.24,40.18,40.21,56973.0,35.763,35.7719,35.7185,35.7452,56973.0
2021-08-16 13:30:00,40.22,40.26,40.16,40.26,80599.0,35.7541,35.7896,35.7007,35.7896,80599.0
2021-08-16 14:00:00,40.26,40.28,40.2,40.22,56427.0,35.7896,35.8074,35.7363,35.7541,56427.0
2021-08-16 14:30:00,40.21,40.29,40.2,40.26,49698.0,35.7452,35.8163,35.7363,35.7896,49698.0
2021-08-16 15:00:00,40.26,40.3,40.22,40.29,76014.0,35.7896,35.8252,35.7541,35.8163,76014.0
2021-08-16 15:30:00,40.29,40.41,40.26,40.39,326469.0,35.8163,35.923,35.7896,35.9052,326469.0
2021-08-17 09:30:00,40.0,40.1,39.88,39.92,602597.0,35.5585,35.6474,35.4518,35.4874,602597.0
2021-08-17 10:00:00,39.92,40.17,39.86,40.15,510995.0,35.4874,35.7096,35.4341,35.6919,510995.0
2021-08-17 10:30:00,40.15,40.29,40.09,40.26,431711.0,35.6919,35.8163,35.6385,35.7896,431711.0
2021-08-17 11:00:00,40.26,40.45,40.24,40.4,796289.0,35.7896,35.9585,35.7719,35.9141,796289.0
2021-08-17 11:30:00,40.39,40.49,40.35,40.46,308237.0,35.9052,35.9941,35.8696,35.9674,308237.0
2021-08-17 12:00:00,40.45,40.53,40.32,40.36,366594.0,35.9585,36.0297,35.843,35.8785,366594.0
2021-08-17 12:30:00,40.36,40.36,40.06,40.07,320611.0,35.8785,35.8785,35.6118,35.6207,320611.0
2021-08-17 13:00:00,40.07,40.23,40.07,40.19,154955.0,35.6207,35.763,35.6207,35.7274,154955.0
2021-08-17 13:30:00,40.19,40.19,40.03,40.14,125463.0,35.7274,35.7274,35.5852,35.683,125463.0
2021-08-17 14:00:00,40.15,40.22,40.11,40.12,89326.0,35.6919,35.7541,35.6563,35.6652,89326.0
2021-08-17 14:30:00,40.13,40.21,40.07,40.21,111133.0,35.6741,35.7452,35.6207,35.7452,111133.0
2021-08-17 15:00:00,40.2,40.25,40.16,40.21,141723.0,35.7363,35.7808,35.7007,35.7452,141723.0
2021-08-17 15:30:00,40.21,40.38,40.21,40.38,548107.0,35.7452,35.8963,35.7452,35.8963,548107.0
2021-08-18 09:30:00,40.24,40.78,40.1,40.78,267609.0,35.7719,36.2519,35.6474,36.2519,267609.0
2021-08-18 10:00:00,40.77,41.03,40.77,41.0,319710.0,36.243,36.4741,36.243,36.4475,319710.0
2021-08-18 10:30:00,41.0,41.06,40.8,40.8,363064.0,36.4475,36.5008,36.2697,36.2697,363064.0
2021-08-18 11:00:00,40.8,40.92,40.77,40.81,198395.0,36.2697,36.3764,36.243,36.2786,198395.0
2021-08-18 11:30:00,40.8,40.8,40.54,40.55,111031.0,36.2697,36.2697,36.0386,36.0474,111031.0
2021-08-18 12:00:00,40.55,40.69,40.5,40.6,275900.0,36.0474,36.1719,36.003,36.0919,275900.0
2021-08-18 12:30:00,40.6,40.85,40.58,40.84,267010.0,36.0919,36.3141,36.0741,36.3052,267010.0
2021-08-18 13:00:00,40.84,40.91,40.8,40.91,361584.0,36.3052,36.3675,36.2697,36.3675,361584.0
2021-08-18 13:30:00,40.91,40.98,40.88,40.93,130396.0,36.3675,36.4297,36.3408,36.3852,130396.0
2021-08-18 14:00:00,40.93,41.03,40.77,40.91,339678.0,36.3852,36.4741,36.243,36.3675,339678.0
2021-08-18 14:30:00,40.91,41.0,40.85,40.91,172361.0,36.3675,36.4475,36.3141,36.3675,172361.0
2021-08-18 15:00:00,40.9,40.92,40.77,40.77,210313.0,36.3586,36.3764,36.243,36.243,210313.0
2021-08-18 15:30:00,40.77,40.78,40.55,40.6,1001413.0,36.243,36.2519,36.0474,36.0919,1001413.0
2021-08-19 09:30:00,40.13,40.65,40.07,40.57,536580.0,35.6741,36.1363,35.6207,36.0652,536580.0
2021-08-19 10:00:00,40.56,40.86,40.56,40.85,171516.0,36.0563,36.323,36.0563,36.3141,171516.0
2021-08-19 10:30:00,40.85,40.85,40.5,40.83,331891.0,36.3141,36.3141,36.003,36.2964,331891.0
2021-08-19 11:00:00,40.83,40.86,40.64,40.68,258244.0,36.2964,36.323,36.1274,36.163,258244.0
2021-08-19 11:30:00,40.68,41.01,40.66,40.96,204799.0,36.163,36.4564,36.1452,36.4119,204799.0
2021-08-19 12:00:00,40.97,40.99,40.81,40.85,104602.0,36.4208,36.4386,36.2786,36.3141,104602.0
2021-08-19 12:30:00,40.86,40.95,40.84,40.95,144411.0,36.323,36.403,36.3052,36.403,144411.0
2021-08-19 13:00:00,40.95,40.95,40.86,40.88,179532.0,36.403,36.403,36.323,36.3408,179532.0
2021-08-19 13:30:00,40.88,40.93,40.75,40.76,216831.0,36.3408,36.3852,36.2252,36.2341,216831.0
2021-08-19 14:00:00,40.75,40.82,40.67,40.7,142713.0,36.2252,36.2875,36.1541,36.1808,142713.0
2021-08-19 14:30:00,40.69,40.82,40.58,40.8,183188.0,36.1719,36.2875,36.0741,36.2697,183188.0
2021-08-19 15:00:00,40.81,40.9,40.78,40.9,233172.0,36.2786,36.3586,36.2519,36.3586,233172.0
2021-08-19 15:30:00,40.9,40.9,40.75,40.88,796619.0,36.3586,36.3586,36.2252,36.3408,796619.0
2021-08-20 09:30:00,40.6,41.17,40.6,41.02,628505.0,36.0919,36.5986,36.0919,36.4653,628505.0
2021-08-20 10:00:00,41.02,41.07,40.82,40.9,177677.0,36.4653,36.5097,36.2875,36.3586,177677.0
2021-08-20 10:30:00,40.9,40.93,40.54,40.55,524256.0,36.3586,36.3852,36.0386,36.0474,524256.0
2021-08-20 11:00:00,40.55,40.59,40.35,40.36,312361.0,36.0474,36.083,35.8696,35.8785,312361.0
2021-08-20 11:30:00,40.37,40.39,40.13,40.13,498307.0,35.8874,35.9052,35.6741,35.6741,498307.0
2021-08-20 12:00:00,40.13,40.41,40.1,40.4,389403.0,35.6741,35.923,35.6474,35.9141,389403.0
2021-08-20 12:30:00,40.4,40.48,40.25,40.41,398646.0,35.9141,35.9852,35.7808,35.923,398646.0
2021-08-20 13:00:00,40.42,40.62,40.42,40.59,460640.0,35.9319,36.1097,35.9319,36.083,460640.0
2021-08-20 13:30:00,40.59,40.59,40.24,40.25,484156.0,36.083,36.083,35.7719,35.7808,484156.0
2021-08-20 14:00:00,40.25,40.41,40.24,40.27,217026.0,35.7808,35.923,35.7719,35.7985,217026.0
2021-08-20 14:30:00,40.28,40.33,40.21,40.29,192433.0,35.8074,35.8519,35.7452,35.8163,192433.0
2021-08-20 15:00:00,40.29,40.34,40.22,40.29,228039.0,35.8163,35.8608,35.7541,35.8163,228039.0
2021-08-20 15:30:00,40.29,40.29,40.15,40.17,913422.0,35.8163,35.8163,35.6919,35.7096,913422.0
2021-08-23 09:30:00,40.35,40.44,40.14,40.19,338985.0,35.8696,35.9497,35.683,35.7274,338985.0
2021-08-23 10:00:00,40.19,40.23,39.89,39.89,833225.0,35.7274,35.763,35.4607,35.4607,833225.0
2021-08-23 10:30:00,39.89,40.3,39.83,40.27,499024.0,35.4607,35.8252,35.4074,35.7985,499024.0
2021-08-23 11:00:00,40.26,40.49,40.23,40.4,145220.0,35.7896,35.9941,35.763,35.9141,145220.0
2021-08-23 11:30:00,40.41,40.47,40.38,40.45,97512.0,35.923,35.9763,35.8963,35.9585,97512.0
2021-08-23 12:00:00,40.45,40.48,40.37,40.43,94479.0,35.9585,35.9852,35.8874,35.9408,94479.0
2021-08-23 12:30:00,40.44,40.56,40.4,40.56,208450.0,35.9497,36.0563,35.9141,36.0563,208450.0
2021-08-23 13:00:00,40.56,40.63,40.56,40.58,108465.0,36.0563,36.1186,36.0563,36.0741,108465.0
2021-08-23 13:30:00,40.58,40.58,40.49,40.56,69211.0,36.0741,36.0741,35.9941,36.0563,69211.0
2021-08-23 14:00:00,40.55,40.63,40.49,40.54,125524.0,36.0474,36.1186,35.9941,36.0386,125524.0
2021-08-23 14:30:00,40.55,40.57,40.49,40.5,117571.0,36.0474,36.0652,35.9941,36.003,117571.0
2021-08-23 15:00:00,40.51,40.54,40.43,40.52,227869.0,36.0119,36.0386,35.9408,36.0208,227869.0
2021-08-23 15:30:00,40.52,40.54,40.39,40.42,783981.0,36.0208,36.0386,35.9052,35.9319,783981.0
2021-08-24 09:30:00,40.63,40.72,40.46,40.71,398941.0,36.1186,36.1986,35.9674,36.1897,398941.0
2021-08-24 10:00:00,40.72,40.75,40.5,40.56,236276.0,36.1986,36.2252,36.003,36.0563,236276.0
2021-08-24 10:30:00,40.57,40.72,40.49,40.5,234136.0,36.0652,36.1986,35.9941,36.003,234136.0
2021-08-24 11:00:00,40.5,40.55,40.4,40.41,258909.0,36.003,36.0474,35.9141,35.923,258909.0
2021-08-24 11:30:00,40.39,40.49,40.35,40.48,164351.0,35.9052,35.9941,35.8696,35.9852,164351.0
2021-08-24 12:00:00,40.48,40.51,40.43,40.46,199596.0,35.9852,36.0119,35.9408,35.9674,199596.0
2021-08-24 12:30:00,40.46,40.48,40.41,40.45,253773.0,35.9674,35.9852,35.923,35.9585,253773.0
2021-08-24 13:00:00,40.46,40.51,40.38,40.39,225952.0,35.9674,36.0119,35.8963,35.9052,225952.0
2021-08-24 13:30:00,40.39,40.5,40.38,40.45,117070.0,35.9052,36.003,35.8963,35.9585,117070.0
2021-08-24 14:00:00,40.44,40.67,40.42,40.61,323705.0,35.9497,36.1541,35.9319,36.1008,323705.0
2021-08-24 14:30:00,40.6,40.71,40.56,40.65,161596.0,36.0919,36.1897,36.0563,36.1363,161596.0
2021-08-24 15:00:00,40.65,40.7,40.59,40.68,101157.0,36.1363,36.1808,36.083,36.163,101157.0
2021-08-24 15:30:00,40.68,40.7,40.47,40.49,616295.0,36.163,36.1808,35.9763,35.9941,616295.0
2021-08-25 09:30:00,40.41,40.56,40.38,40.55,145926.0,35.923,36.0563,35.8963,36.0474,145926.0
2021-08-25 10:00:00,40.55,40.6,40.52,40.53,78850.0,36.0474,36.0919,36.0208,36.0297,78850.0
2021-08-25 10:30:00,40.54,40.58,40.4,40.41,97200.0,36.0386,36.0741,35.9141,35.923,97200.0
2021-08-25 11:00:00,40.41,40.58,40.4,40.58,145161.0,35.923,36.0741,35.9141,36.0741,145161.0
2021-08-25 11:30:00,40.58,40.7,40.56,40.69,89008.0,36.0741,36.1808,36.0563,36.1719,89008.0
2021-08-25 12:00:00,40.69,40.85,40.65,40.83,150170.0,36.1719,36.3141,36.1363,36.2964,150170.0
2021-08-25 12:30:00,40.83,40.91,40.78,40.85,184010.0,36.2964,36.3675,36.2519,36.3141,184010.0
2021-08-25 13:00:00,40.86,40.88,40.83,40.86,72707.0,36.323,36.3408,36.2964,36.323,72707.0
2021-08-25 13:30:00,40.86,40.87,40.8,40.83,86054.0,36.323,36.3319,36.2697,36.2964,86054.0
2021-08-25 14:00:00,40.82,40.92,40.79,40.86,111920.0,36.2875,36.3764,36.2608,36.323,111920.0
2021-08-25 14:30:00,40.86,40.86,40.78,40.78,61356.0,36.323,36.323,36.2519,36.2519,61356.0
2021-08-25 15:00:00,40.79,40.85,40.77,40.83,166510.0,36.2608,36.3141,36.243,36.2964,166510.0
2021-08-25 15:30:00,40.82,40.85,40.76,40.82,517613.0,36.2875,36.3141,36.2341,36.2875,517613.0
2021-08-26 09:30:00,40.99,41.14,40.72,40.89,264982.0,36.4386,36.5719,36.1986,36.3497,264982.0
2021-08-26 10:00:00,40.88,40.89,40.56,40.66,129695.0,36.3408,36.3497,36.0563,36.1452,129695.0
2021-08-26 10:30:00,40.66,40.69,40.5,40.52,133192.0,36.1452,36.1719,36.003,36.0208,133192.0
2021-08-26 11:00:00,40.51,40.62,40.45,40.55,187914.0,36.0119,36.1097,35.9585,36.0474,187914.0
2021-08-26 11:30:00,40.54,40.61,40.5,40.55,187997.0,36.0386,36.1008,36.003,36.0474,187997.0
2021-08-26 12:00:00,40.55,40.69,40.54,40.67,89323.0,36.0474,36.1719,36.0386,36.1541,89323.0
2021-08-26 12:30:00,40.66,40.7,40.57,40.59,66888.0,36.1452,36.1808,36.0652,36.083,66888.0
2021-08-26 13:00:00,40.58,40.62,40.53,40.54,49961.0,36.0741,36.1097,36.0297,36.0386,49961.0
2021-08-26 13:30:00,40.53,40.59,40.52,40.52,52155.0,36.0297,36.083,36.0208,36.0208,52155.0
2021-08-26 14:00:00,40.52,40.53,40.48,40.51,134968.0,36.0208,36.0297,35.9852,36.0119,134968.0
2021-08-26 14:30:00,40.51,40.51,40.32,40.33,90433.0,36.0119,36.0119,35.843,35.8519,90433.0
2021-08-26 15:00:00,40.32,40.33,40.19,40.33,211531.0,35.843,35.8519,35.7274,35.8519,211531.0
2021-08-26 15:30:00,40.33,40.37,40.17,40.19,771325.0,35.8519,35.8874,35.7096,35.7274,771325.0
2021-08-27 09:30:00,40.19,40.47,40.19,40.44,127417.0,35.7274,35.9763,35.7274,35.9497,127417.0
2021-08-27 10:00:00,40.45,40.59,40.37,40.5,137680.0,35.9585,36.083,35.8874,36.003,137680.0
2021-08-27 10:30:00,40.5,40.62,40.41,40.59,94569.0,36.003,36.1097,35.923,36.083,94569.0
2021-08-27 11:00:00,40.59,40.62,40.55,40.55,92436.0,36.083,36.1097,36.0474,36.0474,92436.0
2021-08-27 11:30:00,40.56,40.66,40.53,40.66,77188.0,36.0563,36.1452,36.0297,36.1452,77188.0
2021-08-27 12:00:00,40.66,40.87,40.63,40.86,151211.0,36.1452,36.3319,36.1186,36.323,151211.0
2021-08-27 12:30:00,40.86,40.91,40.81,40.88,116084.0,36.323,36.3675,36.2786,36.3408,116084.0
2021-08-27 13:00:00,40.88,40.91,40.78,40.8,92472.0,36.3408,36.3675,36.2519,36.2697,92472.0
2021-08-27 13:30:00,40.79,40.85,40.77,40.85,55054.0,36.2608,36.3141,36.243,36.3141,55054.0
2021-08-27 14:00:00,40.85,40.86,40.76,40.8,74846.0,36.3141,36.323,36.2341,36.2697,74846.0
2021-08-27 14:30:00,40.8,40.81,40.74,40.76,50263.0,36.2697,36.2786,36.2163,36.2341,50263.0
2021-08-27 15:00:00,40.76,40.84,40.74,40.78,77566.0,36.2341,36.3052,36.2163,36.2519,77566.0
2021-08-27 15:30:00,40.79,40.81,40.72,40.75,361891.0,36.2608,36.2786,36.1986,36.2252,361891.0
2021-08-30 09:30:00,40.74,40.74,40.3,40.54,226555.0,36.4333,36.4333,36.0398,36.2545,226555.0
2021-08-30 10:00:00,40.54,40.63,40.44,40.6,117826.0,36.2545,36.3349,36.165,36.3081,117826.0
2021-08-30 10:30:00,40.59,40.63,40.48,40.52,134790.0,36.2992,36.3349,36.2008,36.2366,134790.0
2021-08-30 11:00:00,40.51,40.57,40.4,40.4,143550.0,36.2276,36.2813,36.1293,36.1293,143550.0
2021-08-30 11:30:00,40.41,40.49,40.4,40.46,54893.0,36.1382,36.2097,36.1293,36.1829,54893.0
2021-08-30 12:00:00,40.46,40.48,40.39,40.41,68762.0,36.1829,36.2008,36.1203,36.1382,68762.0
2021-08-30 12:30:00,40.41,40.44,40.28,40.3,115876.0,36.1382,36.165,36.0219,36.0398,115876.0
2021-08-30 13:00:00,40.3,40.38,40.3,40.32,65845.0,36.0398,36.1114,36.0398,36.0577,65845.0
2021-08-30 13:30:00,40.32,40.32,40.24,40.29,77637.0,36.0577,36.0577,35.9862,36.0309,77637.0
2021-08-30 14:00:00,40.28,40.32,40.2,40.23,96553.0,36.0219,36.0577,35.9504,35.9772,96553.0
2021-08-30 14:30:00,40.22,40.25,40.16,40.2,80329.0,35.9683,35.9951,35.9146,35.9504,80329.0
2021-08-30 15:00:00,40.2,40.21,40.16,40.2,130226.0,35.9504,35.9593,35.9146,35.9504,130226.0
2021-08-30 15:30:00,40.2,40.21,40.04,40.06,532836.0,35.9504,35.9593,35.8073,35.8252,532836.0
2021-08-31 09:30:00,40.14,40.17,39.91,39.94,313777.0,35.8967,35.9236,35.6911,35.7179,313777.0
2021-08-31 10:00:00,39.94,40.03,39.81,39.9,239734.0,35.7179,35.7984,35.6016,35.6821,239734.0
2021-08-31 10:30:00,39.9,40.01,39.85,39.98,242524.0,35.6821,35.7805,35.6374,35.7537,242524.0
2021-08-31 11:00:00,39.98,40.18,39.9,40.18,332265.0,35.7537,35.9325,35.6821,35.9325,332265.0
2021-08-31 11:30:00,40.17,40.28,40.16,40.28,150403.0,35.9236,36.0219,35.9146,36.0219,150403.0
2021-08-31 12:00:00,40.27,40.38,40.27,40.34,99961.0,36.013,36.1114,36.013,36.0756,99961.0
2021-08-31 12:30:00,40.34,40.35,40.24,40.27,108046.0,36.0756,36.0845,35.9862,36.013,108046.0
2021-08-31 13:00:00,40.27,40.27,40.2,40.25,223051.0,36.013,36.013,35.9504,35.9951,223051.0
2021-08-31 13:30:00,40.24,40.27,40.17,40.24,88323.0,35.9862,36.013,35.9236,35.9862,88323.0
2021-08-31 14:00:00,40.25,40.28,40.23,40.23,157762.0,35.9951,36.0219,35.9772,35.9772,157762.0
2021-08-31 14:30:00,40.23,40.25,40.13,40.24,118376.0,35.9772,35.9951,35.8878,35.9862,118376.0
2021-08-31 15:00:00,40.25,40.26,40.11,40.12,146339.0,35.9951,36.0041,35.8699,35.8789,146339.0
2021-08-31 15:30:00,40.12,40.2,39.99,39.99,1368388.0,35.8789,35.9504,35.7626,35.7626,1368388.0
2021-09-01 09:30:00,39.98,40.0,39.08,39.1,563277.0,35.7537,35.7715,34.9488,34.9667,563277.0
2021-09-01 10:00:00,39.09,39.42,39.07,39.27,542110.0,34.9577,35.2529,34.9399,35.1187,542110.0
2021-09-01 10:30:00,39.28,39.59,39.15,39.49,486204.0,35.1277,35.4049,35.0114,35.3155,486204.0
2021-09-01 11:00:00,39.48,39.57,39.37,39.39,302558.0,35.3065,35.387,35.2081,35.226,302558.0
2021-09-01 11:30:00,39.39,39.45,39.21,39.23,213767.0,35.226,35.2797,35.0651,35.0829,213767.0
2021-09-01 12:00:00,39.23,39.32,39.23,39.3,139550.0,35.0829,35.1634,35.0829,35.1455,139550.0
2021-09-01 12:30:00,39.3,39.41,39.3,39.34,120298.0,35.1455,35.2439,35.1455,35.1813,120298.0
2021-09-01 13:00:00,39.35,39.35,39.25,39.27,116549.0,35.1903,35.1903,35.1008,35.1187,116549.0
2021-09-01 13:30:00,39.27,39.32,39.23,39.27,320167.0,35.1187,35.1634,35.0829,35.1187,320167.0
2021-09-01 14:00:00,39.29,39.3,39.21,39.23,133020.0,35.1366,35.1455,35.0651,35.0829,133020.0
2021-09-01 14:30:00,39.23,39.23,39.16,39.19,168024.0,35.0829,35.0829,35.0203,35.0472,168024.0
2021-09-01 15:00:00,39.19,39.2,39.1,39.15,257164.0,35.0472,35.0561,34.9667,35.0114,257164.0
2021-09-01 15:30:00,39.15,39.16,39.06,39.16,1134303.0,35.0114,35.0203,34.9309,35.0203,1134303.0
2021-09-02 09:30:00,39.36,39.36,38.99,39.14,268769.0,35.1992,35.1992,34.8683,35.0025,268769.0
2021-09-02 10:00:00,39.13,39.36,39.1,39.34,261707.0,34.9935,35.1992,34.9667,35.1813,261707.0
2021-09-02 10:30:00,39.34,39.48,39.31,39.32,164967.0,35.1813,35.3065,35.1545,35.1634,164967.0
2021-09-02 11:00:00,39.32,39.55,39.31,39.48,302539.0,35.1634,35.3691,35.1545,35.3065,302539.0
2021-09-02 11:30:00,39.48,39.51,39.42,39.44,204204.0,35.3065,35.3333,35.2529,35.2707,204204.0
2021-09-02 12:00:00,39.44,39.54,39.34,39.51,142153.0,35.2707,35.3602,35.1813,35.3333,142153.0
2021-09-02 12:30:00,39.51,39.53,39.42,39.48,114466.0,35.3333,35.3512,35.2529,35.3065,114466.0
2021-09-02 13:00:00,39.49,39.5,39.45,39.46,102387.0,35.3155,35.3244,35.2797,35.2886,102387.0
2021-09-02 13:30:00,39.45,39.52,39.44,39.49,100295.0,35.2797,35.3423,35.2707,35.3155,100295.0
2021-09-02 14:00:00,39.48,39.51,39.41,39.48,159004.0,35.3065,35.3333,35.2439,35.3065,159004.0
2021-09-02 14:30:00,39.48,39.64,39.48,39.57,244935.0,35.3065,35.4496,35.3065,35.387,244935.0
2021-09-02 15:00:00,39.58,39.59,39.39,39.43,277751.0,35.3959,35.4049,35.226,35.2618,277751.0
2021-09-02 15:30:00,39.44,39.64,39.4,39.6,768173.0,35.2707,35.4496,35.235,35.4138,768173.0
2021-09-03 09:30:00,39.64,39.87,39.53,39.64,220155.0,35.4496,35.6553,35.3512,35.4496,220155.0
2021-09-03 10:00:00,39.64,39.81,39.57,39.75,370303.0,35.4496,35.6016,35.387,35.548,370303.0
2021-09-03 10:30:00,39.74,39.76,39.61,39.67,102492.0,35.539,35.5569,35.4228,35.4764,102492.0
2021-09-03 11:00:00,39.69,39.72,39.59,39.59,62831.0,35.4943,35.5211,35.4049,35.4049,62831.0
2021-09-03 11:30:00,39.6,39.61,39.51,39.55,65064.0,35.4138,35.4228,35.3333,35.3691,65064.0
2021-09-03 12:00:00,39.55,39.65,39.54,39.65,91220.0,35.3691,35.4585,35.3602,35.4585,91220.0
2021-09-03 12:30:00,39.65,39.65,39.52,39.56,46697.0,35.4585,35.4585,35.3423,35.3781,46697.0
2021-09-03 13:00:00,39.55,39.62,39.55,39.59,46155.0,35.3691,35.4317,35.3691,35.4049,46155.0
2021-09-03 13:30:00,39.6,39.63,39.57,39.59,58340.0,35.4138,35.4407,35.387,35.4049,58340.0
2021-09-03 14:00:00,39.59,39.63,39.56,39.61,60131.0,35.4049,35.4407,35.3781,35.4228,60131.0
2021-09-03 14:30:00,39.61,39.61,39.57,39.61,57351.0,35.4228,35.4228,35.387,35.4228,57351.0
2021-09-03 15:00:00,39.61,39.62,39.56,39.59,96830.0,35.4228,35.4317,35.3781,35.4049,96830.0
2021-09-03 15:30:00,39.59,39.6,39.49,39.5,429783.0,35.4049,35.4138,35.3155,35.3244,429783.0
2021-09-07 09:30:00,39.22,39.42,39.0,39.39,690568.0,35.074,35.2529,34.8773,35.226,690568.0
2021-09-07 10:00:00,39.38,39.55,39.32,39.37,348241.0,35.2171,35.3691,35.1634,35.2081,348241.0
2021-09-07 10:30:00,39.36,39.46,39.33,39.46,291963.0,35.1992,35.2886,35.1724,35.2886,291963.0
2021-09-07 11:00:00,39.46,39.53,39.42,39.52,192740.0,35.2886,35.3512,35.2529,35.3423,192740.0
2021-09-07 11:30:00,39.52,39.54,39.4,39.41,331500.0,35.3423,35.3602,35.235,35.2439,331500.0
2021-09-07 12:00:00,39.41,39.53,39.4,39.5,322242.0,35.2439,35.3512,35.235,35.3244,322242.0
2021-09-07 12:30:00,39.5,39.61,39.49,39.59,147862.0,35.3244,35.4228,35.3155,35.4049,147862.0
2021-09-07 13:00:00,39.59,39.62,39.53,39.54,130747.0,35.4049,35.4317,35.3512,35.3602,130747.0
2021-09-07 13:30:00,39.54,39.6,39.53,39.59,104682.0,35.3602,35.4138,35.3512,35.4049,104682.0
2021-09-07 14:00:00,39.59,39.61,39.51,39.52,128494.0,35.4049,35.4228,35.3333,35.3423,128494.0
2021-09-07 14:30:00,39.51,39.61,39.46,39.55,246586.0,35.3333,35.4228,35.2886,35.3691,246586.0
2021-09-07 15:00:00,39.55,39.6,39.54,39.59,132214.0,35.3691,35.4138,35.3602,35.4049,132214.0
2021-09-07 15:30:00,39.59,39.66,39.5,39.56,850022.0,35.4049,35.4675,35.3244,35.3781,850022.0
2021-09-08 09:30:00,39.45,39.51,39.28,39.36,306056.0,35.2797,35.3333,35.1277,35.1992,306056.0
2021-09-08 10:00:00,39.36,39.44,39.08,39.12,656701.0,35.1992,35.2707,34.9488,34.9846,656701.0
2021-09-08 10:30:00,39.12,39.12,38.88,38.95,248945.0,34.9846,34.9846,34.7699,34.8325,248945.0
2021-09-08 11:00:00,38.94,39.01,38.91,38.93,137316.0,34.8236,34.8862,34.7968,34.8147,137316.0
2021-09-08 11:30:00,38.93,39.0,38.84,38.89,292784.0,34.8147,34.8773,34.7342,34.7789,292784.0
2021-09-08 12:00:00,38.9,38.99,38.86,38.92,143948.0,34.7878,34.8683,34.7521,34.8057,143948.0
2021-09-08 12:30:00,38.92,38.93,38.79,38.8,106430.0,34.8057,34.8147,34.6895,34.6984,106430.0
2021-09-08 13:00:00,38.8,38.89,38.75,38.89,171836.0,34.6984,34.7789,34.6537,34.7789,171836.0
2021-09-08 13:30:00,38.89,39.05,38.86,39.04,246679.0,34.7789,34.922,34.7521,34.913,246679.0
2021-09-08 14:00:00,39.04,39.15,38.93,38.98,223694.0,34.913,35.0114,34.8147,34.8594,223694.0
2021-09-08 14:30:00,38.98,39.1,38.95,39.09,212789.0,34.8594,34.9667,34.8325,34.9577,212789.0
2021-09-08 15:00:00,39.08,39.17,39.03,39.07,354782.0,34.9488,35.0293,34.9041,34.9399,354782.0
2021-09-08 15:30:00,39.07,39.12,38.98,38.99,1174003.0,34.9399,34.9846,34.8594,34.8683,1174003.0
2021-09-09 09:30:00,38.88,39.05,38.77,38.95,185991.0,34.7699,34.922,34.6716,34.8325,185991.0
2021-09-09 10:00:00,38.95,39.13,38.95,39.13,98689.0,34.8325,34.9935,34.8325,34.9935,98689.0
2021-09-09 10:30:00,39.13,39.2,39.07,39.14,134816.0,34.9935,35.0561,34.9399,35.0025,134816.0
2021-09-09 11:00:00,39.14,39.17,38.97,38.98,182672.0,35.0025,35.0293,34.8504,34.8594,182672.0
2021-09-09 11:30:00,38.98,39.01,38.9,39.01,109206.0,34.8594,34.8862,34.7878,34.8862,109206.0
2021-09-09 12:00:00,39.02,39.03,38.92,39.02,242458.0,34.8951,34.9041,34.8057,34.8951,242458.0
2021-09-09 12:30:00,39.01,39.03,38.95,38.96,152527.0,34.8862,34.9041,34.8325,34.8415,152527.0
2021-09-09 13:00:00,38.97,39.01,38.85,38.87,162015.0,34.8504,34.8862,34.7431,34.761,162015.0
2021-09-09 13:30:00,38.87,38.87,38.65,38.7,535915.0,34.761,34.761,34.5643,34.609,535915.0
2021-09-09 14:00:00,38.7,38.73,38.6,38.63,152727.0,34.609,34.6358,34.5195,34.5464,152727.0
2021-09-09 14:30:00,38.62,38.69,38.53,38.65,203256.0,34.5374,34.6,34.4569,34.5643,203256.0
2021-09-09 15:00:00,38.65,38.84,38.64,38.83,236342.0,34.5643,34.7342,34.5553,34.7252,236342.0
2021-09-09 15:30:00,38.82,38.97,38.59,38.6,833742.0,34.7163,34.8504,34.5106,34.5195,833742.0
2021-09-10 09:30:00,38.76,39.02,38.66,38.85,480284.0,34.6626,34.8951,34.5732,34.7431,480284.0
2021-09-10 10:00:00,38.84,38.89,38.77,38.82,192068.0,34.7342,34.7789,34.6716,34.7163,192068.0
2021-09-10 10:30:00,38.8,38.81,38.53,38.55,251612.0,34.6984,34.7073,34.4569,34.4748,251612.0
2021-09-10 11:00:00,38.55,38.57,38.47,38.52,233740.0,34.4748,34.4927,34.4033,34.448,233740.0
2021-09-10 11:30:00,38.51,38.81,38.51,38.8,162622.0,34.4391,34.7073,34.4391,34.6984,162622.0
2021-09-10 12:00:00,38.8,38.91,38.76,38.84,184013.0,34.6984,34.7968,34.6626,34.7342,184013.0
2021-09-10 12:30:00,38.84,38.86,38.79,38.82,144164.0,34.7342,34.7521,34.6895,34.7163,144164.0
2021-09-10 13:00:00,38.83,38.99,38.83,38.93,141228.0,34.7252,34.8683,34.7252,34.8147,141228.0
2021-09-10 13:30:00,38.93,38.94,38.83,38.89,137969.0,34.8147,34.8236,34.7252,34.7789,137969.0
2021-09-10 14:00:00,38.89,38.92,38.81,38.82,175749.0,34.7789,34.8057,34.7073,34.7163,175749.0
2021-09-10 14:30:00,38.82,38.95,38.8,38.91,173469.0,34.7163,34.8325,34.6984,34.7968,173469.0
2021-09-10 15:00:00,38.91,38.97,38.84,38.88,266756.0,34.7968,34.8504,34.7342,34.7699,266756.0
2021-09-10 15:30:00,38.88,38.91,38.8,38.83,690466.0,34.7699,34.7968,34.6984,34.7252,690466.0
2021-09-13 09:30:00,39.17,39.46,39.05,39.08,264597.0,35.0293,35.2886,34.922,34.9488,264597.0
2021-09-13 10:00:00,39.08,39.11,38.88,38.91,230171.0,34.9488,34.9756,34.7699,34.7968,230171.0
2021-09-13 10:30:00,38.91,38.99,38.73,38.95,158930.0,34.7968,34.8683,34.6358,34.8325,158930.0
2021-09-13 11:00:00,38.96,38.96,38.67,38.82,134870.0,34.8415,34.8415,34.5821,34.7163,134870.0
2021-09-13 11:30:00,38.82,38.85,38.76,38.77,175225.0,34.7163,34.7431,34.6626,34.6716,175225.0
2021-09-13 12:00:00,38.78,38.86,38.76,38.83,137975.0,34.6805,34.7521,34.6626,34.7252,137975.0
2021-09-13 12:30:00,38.82,38.94,38.81,38.87,165778.0,34.7163,34.8236,34.7073,34.761,165778.0
2021-09-13 13:00:00,38.86,38.96,38.8,38.84,183361.0,34.7521,34.8415,34.6984,34.7342,183361.0
2021-09-13 13:30:00,38.83,38.89,38.76,38.87,319884.0,34.7252,34.7789,34.6626,34.761,319884.0
2021-09-13 14:00:00,38.88,39.0,38.87,38.97,249681.0,34.7699,34.8773,34.761,34.8504,249681.0
2021-09-13 14:30:00,38.96,38.97,38.81,38.86,112729.0,34.8415,34.8504,34.7073,34.7521,112729.0
2021-09-13 15:00:00,38.85,38.93,38.75,38.93,183154.0,34.7431,34.8147,34.6537,34.8147,183154.0
2021-09-13 15:30:00,38.93,38.99,38.86,38.94,643848.0,34.8147,34.8683,34.7521,34.8236,643848.0
2021-09-14 09:30:00,39.13,39.13,38.57,38.6,233418.0,34.9935,34.9935,34.4927,34.5195,233418.0
2021-09-14 10:00:00,38.6,38.6,38.37,38.53,371862.0,34.5195,34.5195,34.3139,34.4569,371862.0
2021-09-14 10:30:00,38.53,38.68,38.52,38.66,316443.0,34.4569,34.5911,34.448,34.5732,316443.0
2021-09-14 11:00:00,38.66,38.78,38.61,38.72,218044.0,34.5732,34.6805,34.5285,34.6269,218044.0
2021-09-14 11:30:00,38.73,38.8,38.65,38.76,178405.0,34.6358,34.6984,34.5643,34.6626,178405.0
2021-09-14 12:00:00,38.76,38.91,38.7,38.71,162077.0,34.6626,34.7968,34.609,34.6179,162077.0
2021-09-14 12:30:00,38.71,38.72,38.56,38.58,107909.0,34.6179,34.6269,34.4838,34.5017,107909.0
2021-09-14 13:00:00,38.58,38.62,38.5,38.62,107192.0,34.5017,34.5374,34.4301,34.5374,107192.0
2021-09-14 13:30:00,38.62,38.63,38.54,38.57,114166.0,34.5374,34.5464,34.4659,34.4927,114166.0
2021-09-14 14:00:00,38.58,38.6,38.4,38.41,138963.0,34.5017,34.5195,34.3407,34.3496,138963.0
2021-09-14 14:30:00,38.41,38.42,38.23,38.34,149723.0,34.3496,34.3586,34.1887,34.287,149723.0
2021-09-14 15:00:00,38.33,38.34,38.22,38.23,178965.0,34.2781,34.287,34.1797,34.1887,178965.0
2021-09-14 15:30:00,38.23,38.3,38.11,38.27,557566.0,34.1887,34.2513,34.0813,34.2244,557566.0
2021-09-15 09:30:00,38.32,38.43,37.97,38.41,269892.0,34.2691,34.3675,33.9561,34.3496,269892.0
2021-09-15 10:00:00,38.42,38.56,38.39,38.46,207348.0,34.3586,34.4838,34.3317,34.3943,207348.0
2021-09-15 10:30:00,38.45,38.52,38.37,38.52,215361.0,34.3854,34.448,34.3139,34.448,215361.0
2021-09-15 11:00:00,38.52,38.63,38.5,38.59,148821.0,34.448,34.5464,34.4301,34.5106,148821.0
2021-09-15 11:30:00,38.59,38.62,38.48,38.56,130115.0,34.5106,34.5374,34.4122,34.4838,130115.0
2021-09-15 12:00:00,38.56,38.58,38.43,38.5,208396.0,34.4838,34.5017,34.3675,34.4301,208396.0
2021-09-15 12:30:00,38.51,38.75,38.5,38.71,147390.0,34.4391,34.6537,34.4301,34.6179,147390.0
2021-09-15 13:00:00,38.71,38.77,38.7,38.71,114460.0,34.6179,34.6716,34.609,34.6179,114460.0
2021-09-15 13:30:00,38.71,38.82,38.7,38.78,140232.0,34.6179,34.7163,34.609,34.6805,140232.0
2021-09-15 14:00:00,38.77,38.79,38.63,38.64,140011.0,34.6716,34.6895,34.5464,34.5553,140011.0
2021-09-15 14:30:00,38.64,38.73,38.62,38.65,176468.0,34.5553,34.6358,34.5374,34.5643,176468.0
2021-09-15 15:00:00,38.65,38.72,38.61,38.64,255345.0,34.5643,34.6269,34.5285,34.5553,255345.0
2021-09-15 15:30:00,38.65,38.72,38.57,38.65,633821.0,34.5643,34.6269,34.4927,34.5643,633821.0
2021-09-16 09:30:00,38.54,38.7,38.51,38.68,320577.0,34.4659,34.609,34.4391,34.5911,320577.0
2021-09-16 10:00:00,38.67,38.75,38.58,38.67,223778.0,34.5821,34.6537,34.5017,34.5821,223778.0
2021-09-16 10:30:00,38.67,38.82,38.65,38.71,601312.0,34.5821,34.7163,34.5643,34.6179,601312.0
2021-09-16 11:00:00,38.7,38.81,38.59,38.65,199987.0,34.609,34.7073,34.5106,34.5643,199987.0
2021-09-16 11:30:00,38.65,38.71,38.54,38.64,133772.0,34.5643,34.6179,34.4659,34.5553,133772.0
2021-09-16 12:00:00,38.64,38.78,38.52,38.75,240864.0,34.5553,34.6805,34.448,34.6537,240864.0
2021-09-16 12:30:00,38.74,38.83,38.73,38.77,112486.0,34.6447,34.7252,34.6358,34.6716,112486.0
2021-09-16 13:00:00,38.77,38.78,38.67,38.68,125322.0,34.6716,34.6805,34.5821,34.5911,125322.0
2021-09-16 13:30:00,38.68,38.86,38.6,38.84,226939.0,34.5911,34.7521,34.5195,34.7342,226939.0
2021-09-16 14:00:00,38.84,38.89,38.77,38.85,149176.0,34.7342,34.7789,34.6716,34.7431,149176.0
2021-09-16 14:30:00,38.85,38.95,38.84,38.94,101962.0,34.7431,34.8325,34.7342,34.8236,101962.0
2021-09-16 15:00:00,38.94,39.0,38.9,38.94,223331.0,34.8236,34.8773,34.7878,34.8236,223331.0
2021-09-16 15:30:00,38.94,38.96,38.82,38.83,745222.0,34.8236,34.8415,34.7163,34.7252,745222.0
2021-09-17 09:30:00,38.58,38.67,38.41,38.55,771604.0,34.5017,34.5821,34.3496,34.4748,771604.0
2021-09-17 10:00:00,38.55,38.63,38.41,38.51,233851.0,34.4748,34.5464,34.3496,34.4391,233851.0
2021-09-17 10:30:00,38.5,38.58,38.45,38.5,145055.0,34.4301,34.5017,34.3854,34.4301,145055.0
2021-09-17 11:00:00,38.49,38.56,38.35,38.47,269443.0,34.4212,34.4838,34.296,34.4033,269443.0
2021-09-17 11:30:00,38.47,38.52,38.38,38.52,184995.0,34.4033,34.448,34.3228,34.448,184995.0
2021-09-17 12:00:00,38.51,38.61,38.49,38.58,122199.0,34.4391,34.5285,34.4212,34.5017,122199.0
2021-09-17 12:30:00,38.58,38.7,38.58,38.61,120774.0,34.5017,34.609,34.5017,34.5285,120774.0
2021-09-17 13:00:00,38.61,38.61,38.48,38.52,115902.0,34.5285,34.5285,34.4122,34.448,115902.0
2021-09-17 13:30:00,38.52,38.54,38.39,38.43,125199.0,34.448,34.4659,34.3317,34.3675,125199.0
2021-09-17 14:00:00,38.42,38.49,38.34,38.34,237481.0,34.3586,34.4212,34.287,34.287,237481.0
2021-09-17 14:30:00,38.34,38.44,38.24,38.36,145339.0,34.287,34.3765,34.1976,34.3049,145339.0
2021-09-17 15:00:00,38.36,38.42,38.3,38.33,186336.0,34.3049,34.3586,34.2513,34.2781,186336.0
2021-09-17 15:30:00,38.34,38.45,38.28,38.39,882838.0,34.287,34.3854,34.2334,34.3317,882838.0
2021-09-20 09:30:00,37.78,37.88,37.55,37.81,249167.0,33.7862,33.8757,33.5805,33.8131,249167.0
2021-09-20 10:00:00,37.79,37.9,37.66,37.8,231878.0,33.7952,33.8935,33.6789,33.8041,231878.0
2021-09-20 10:30:00,37.8,37.96,37.74,37.86,221150.0,33.8041,33.9472,33.7505,33.8578,221150.0
2021-09-20 11:00:00,37.85,37.95,37.76,37.85,332914.0,33.8488,33.9383,33.7683,33.8488,332914.0
2021-09-20 11:30:00,37.84,37.85,37.72,37.73,203296.0,33.8399,33.8488,33.7326,33.7415,203296.0
2021-09-20 12:00:00,37.73,37.73,37.61,37.67,189671.0,33.7415,33.7415,33.6342,33.6879,189671.0
2021-09-20 12:30:00,37.67,37.68,37.48,37.51,111893.0,33.6879,33.6968,33.5179,33.5448,111893.0
2021-09-20 13:00:00,37.52,37.54,37.37,37.52,81025.0,33.5537,33.5716,33.4196,33.5537,81025.0
2021-09-20 13:30:00,37.52,37.68,37.49,37.67,118358.0,33.5537,33.6968,33.5269,33.6879,118358.0
2021-09-20 14:00:00,37.68,37.71,37.52,37.55,219734.0,33.6968,33.7236,33.5537,33.5805,219734.0
2021-09-20 14:30:00,37.54,37.65,37.49,37.59,135105.0,33.5716,33.67,33.5269,33.6163,135105.0
2021-09-20 15:00:00,37.6,37.77,37.54,37.76,206343.0,33.6253,33.7773,33.5716,33.7683,206343.0
2021-09-20 15:30:00,37.77,38.04,37.77,37.99,889922.0,33.7773,34.0187,33.7773,33.974,889922.0
2021-09-21 09:30:00,38.12,38.21,37.75,37.86,352098.0,34.0903,34.1708,33.7594,33.8578,352098.0
2021-09-21 10:00:00,37.87,37.9,37.44,37.51,227354.0,33.8667,33.8935,33.4822,33.5448,227354.0
2021-09-21 10:30:00,37.52,37.54,37.28,37.4,451922.0,33.5537,33.5716,33.3391,33.4464,451922.0
2021-09-21 11:00:00,37.39,37.53,37.31,37.36,187311.0,33.4374,33.5627,33.3659,33.4106,187311.0
2021-09-21 11:30:00,37.37,37.62,37.37,37.58,171575.0,33.4196,33.6431,33.4196,33.6074,171575.0
2021-09-21 12:00:00,37.58,37.7,37.57,37.62,85296.0,33.6074,33.7147,33.5984,33.6431,85296.0
2021-09-21 12:30:00,37.62,37.68,37.56,37.65,221622.0,33.6431,33.6968,33.5895,33.67,221622.0
2021-09-21 13:00:00,37.65,37.67,37.55,37.55,139841.0,33.67,33.6879,33.5805,33.5805,139841.0
2021-09-21 13:30:00,37.55,37.56,37.34,37.44,122050.0,33.5805,33.5895,33.3927,33.4822,122050.0
2021-09-21 14:00:00,37.44,37.52,37.34,37.34,123909.0,33.4822,33.5537,33.3927,33.3927,123909.0
2021-09-21 14:30:00,37.35,37.51,37.34,37.42,101530.0,33.4017,33.5448,33.3927,33.4643,101530.0
2021-09-21 15:00:00,37.43,37.55,37.42,37.52,167717.0,33.4732,33.5805,33.4643,33.5537,167717.0
2021-09-21 15:30:00,37.52,37.57,37.28,37.29,582939.0,33.5537,33.5984,33.3391,33.348,582939.0
2021-09-22 09:30:00,37.59,37.69,37.2,37.49,596273.0,33.6163,33.7057,33.2675,33.5269,596273.0
2021-09-22 10:00:00,37.5,37.51,37.2,37.2,424867.0,33.5358,33.5448,33.2675,33.2675,424867.0
2021-09-22 10:30:00,37.21,37.3,37.13,37.21,330099.0,33.2765,33.357,33.2049,33.2765,330099.0
2021-09-22 11:00:00,37.2,37.35,37.19,37.31,317675.0,33.2675,33.4017,33.2586,33.3659,317675.0
2021-09-22 11:30:00,37.31,37.51,37.3,37.41,238618.0,33.3659,33.5448,33.357,33.4553,238618.0
2021-09-22 12:00:00,37.4,37.5,37.38,37.5,116783.0,33.4464,33.5358,33.4285,33.5358,116783.0
2021-09-22 12:30:00,37.5,37.51,37.42,37.46,122820.0,33.5358,33.5448,33.4643,33.5,122820.0
2021-09-22 13:00:00,37.46,37.52,37.38,37.51,164381.0,33.5,33.5537,33.4285,33.5448,164381.0
2021-09-22 13:30:00,37.51,37.54,37.41,37.48,123127.0,33.5448,33.5716,33.4553,33.5179,123127.0
2021-09-22 14:00:00,37.47,37.65,37.39,37.6,234071.0,33.509,33.67,33.4374,33.6253,234071.0
2021-09-22 14:30:00,37.59,37.62,37.29,37.35,206329.0,33.6163,33.6431,33.348,33.4017,206329.0
2021-09-22 15:00:00,37.34,37.52,37.26,37.49,206406.0,33.3927,33.5537,33.3212,33.5269,206406.0
2021-09-22 15:30:00,37.49,37.51,37.29,37.32,720856.0,33.5269,33.5448,33.348,33.3748,720856.0
2021-09-23 09:30:00,37.56,37.88,37.53,37.86,266539.0,33.5895,33.8757,33.5627,33.8578,266539.0
2021-09-23 10:00:00,37.87,37.92,37.69,37.74,411878.0,33.8667,33.9114,33.7057,33.7505,411878.0
2021-09-23 10:30:00,37.74,37.87,37.67,37.87,448924.0,33.7505,33.8667,33.6879,33.8667,448924.0
2021-09-23 11:00:00,37.86,37.86,37.69,37.73,187005.0,33.8578,33.8578,33.7057,33.7415,187005.0
2021-09-23 11:30:00,37.73,37.78,37.68,37.74,131738.0,33.7415,33.7862,33.6968,33.7505,131738.0
2021-09-23 12:00:00,37.74,37.79,37.72,37.79,111136.0,33.7505,33.7952,33.7326,33.7952,111136.0
2021-09-23 12:30:00,37.79,37.82,37.75,37.79,173174.0,33.7952,33.822,33.7594,33.7952,173174.0
2021-09-23 13:00:00,37.79,37.83,37.75,37.8,116159.0,33.7952,33.8309,33.7594,33.8041,116159.0
2021-09-23 13:30:00,37.8,37.88,37.79,37.87,109741.0,33.8041,33.8757,33.7952,33.8667,109741.0
2021-09-23 14:00:00,37.88,37.88,37.77,37.78,96246.0,33.8757,33.8757,33.7773,33.7862,96246.0
2021-09-23 14:30:00,37.78,37.8,37.71,37.79,192346.0,33.7862,33.8041,33.7236,33.7952,192346.0
2021-09-23 15:00:00,37.79,37.88,37.64,37.77,319205.0,33.7952,33.8757,33.661,33.7773,319205.0
2021-09-23 15:30:00,37.77,37.9,37.72,37.78,611781.0,33.7773,33.8935,33.7326,33.7862,611781.0
2021-09-24 09:30:00,37.67,38.06,37.56,38.06,387556.0,33.6879,34.0366,33.5895,34.0366,387556.0
2021-09-24 10:00:00,38.08,38.35,38.05,38.33,392268.0,34.0545,34.296,34.0277,34.2781,392268.0
2021-09-24 10:30:00,38.33,38.39,38.18,38.38,313441.0,34.2781,34.3317,34.1439,34.3228,313441.0
2021-09-24 11:00:00,38.38,38.53,38.36,38.45,283330.0,34.3228,34.4569,34.3049,34.3854,283330.0
2021-09-24 11:30:00,38.45,38.52,38.43,38.48,256096.0,34.3854,34.448,34.3675,34.4122,256096.0
2021-09-24 12:00:00,38.48,38.54,38.47,38.48,398272.0,34.4122,34.4659,34.4033,34.4122,398272.0
2021-09-24 12:30:00,38.48,38.6,38.48,38.58,376754.0,34.4122,34.5195,34.4122,34.5017,376754.0
2021-09-24 13:00:00,38.57,38.62,38.47,38.54,367455.0,34.4927,34.5374,34.4033,34.4659,367455.0
2021-09-24 13:30:00,38.54,38.54,38.37,38.43,376347.0,34.4659,34.4659,34.3139,34.3675,376347.0
2021-09-24 14:00:00,38.43,38.5,38.22,38.28,336541.0,34.3675,34.4301,34.1797,34.2334,336541.0
2021-09-24 14:30:00,38.27,38.36,38.26,38.36,88201.0,34.2244,34.3049,34.2155,34.3049,88201.0
2021-09-24 15:00:00,38.36,38.42,38.3,38.37,412968.0,34.3049,34.3586,34.2513,34.3139,412968.0
2021-09-24 15:30:00,38.37,38.45,38.29,38.39,1207270.0,34.3139,34.3854,34.2423,34.3317,1207270.0
2021-09-27 09:30:00,38.35,38.65,38.27,38.56,317924.0,34.296,34.5643,34.2244,34.4838,317924.0
2021-09-27 10:00:00,38.53,38.6,38.49,38.59,124351.0,34.4569,34.5195,34.4212,34.5106,124351.0
2021-09-27 10:30:00,38.6,38.68,38.53,38.54,136163.0,34.5195,34.5911,34.4569,34.4659,136163.0
2021-09-27 11:00:00,38.55,38.61,38.44,38.61,148845.0,34.4748,34.5285,34.3765,34.5285,148845.0
2021-09-27 11:30:00,38.61,38.66,38.56,38.64,246617.0,34.5285,34.5732,34.4838,34.5553,246617.0
2021-09-27 12:00:00,38.65,38.7,38.6,38.68,107443.0,34.5643,34.609,34.5195,34.5911,107443.0
2021-09-27 12:30:00,38.68,38.71,38.58,38.66,161790.0,34.5911,34.6179,34.5017,34.5732,161790.0
2021-09-27 13:00:00,38.68,38.73,38.66,38.73,109699.0,34.5911,34.6358,34.5732,34.6358,109699.0
2021-09-27 13:30:00,38.73,38.81,38.69,38.78,134658.0,34.6358,34.7073,34.6,34.6805,134658.0
2021-09-27 14:00:00,38.78,38.81,38.71,38.73,85453.0,34.6805,34.7073,34.6179,34.6358,85453.0
2021-09-27 14:30:00,38.73,38.74,38.65,38.67,105565.0,34.6358,34.6447,34.5643,34.5821,105565.0
2021-09-27 15:00:00,38.66,38.67,38.53,38.54,134948.0,34.5732,34.5821,34.4569,34.4659,134948.0
2021-09-27 15:30:00,38.53,38.55,38.4,38.48,602836.0,34.4569,34.4748,34.3407,34.4122,602836.0
2021-09-28 09:30:00,38.43,38.55,38.18,38.47,486368.0,34.3675,34.4748,34.1439,34.4033,486368.0
2021-09-28 10:00:00,38.46,38.46,38.22,38.29,218681.0,34.3943,34.3943,34.1797,34.2423,218681.0
2021-09-28 10:30:00,38.29,38.56,38.26,38.31,337594.0,34.2423,34.4838,34.2155,34.2602,337594.0
2021-09-28 11:00:00,38.31,38.35,38.05,38.16,217080.0,34.2602,34.296,34.0277,34.1261,217080.0
2021-09-28 11:30:00,38.14,38.18,38.05,38.08,278707.0,34.1082,34.1439,34.0277,34.0545,278707.0
2021-09-28 12:00:00,38.08,38.13,37.99,38.03,159254.0,34.0545,34.0992,33.974,34.0098,159254.0
2021-09-28 12:30:00,38.02,38.04,37.86,37.93,258246.0,34.0009,34.0187,33.8578,33.9204,258246.0
2021-09-28 13:00:00,37.94,38.06,37.86,37.99,225257.0,33.9293,34.0366,33.8578,33.974,225257.0
2021-09-28 13:30:00,38.0,38.0,37.79,37.81,101069.0,33.983,33.983,33.7952,33.8131,101069.0
2021-09-28 14:00:00,37.81,37.87,37.68,37.83,144232.0,33.8131,33.8667,33.6968,33.8309,144232.0
2021-09-28 14:30:00,37.84,37.89,37.69,37.84,262754.0,33.8399,33.8846,33.7057,33.8399,262754.0
2021-09-28 15:00:00,37.84,37.92,37.67,37.68,300084.0,33.8399,33.9114,33.6879,33.6968,300084.0
2021-09-28 15:30:00,37.67,37.76,37.53,37.62,557938.0,33.6879,33.7683,33.5627,33.6431,557938.0
2021-09-29 09:30:00,37.65,37.87,37.46,37.81,296022.0,33.67,33.8667,33.5,33.8131,296022.0
2021-09-29 10:00:00,37.82,37.88,37.4,37.43,261479.0,33.822,33.8757,33.4464,33.4732,261479.0
2021-09-29 10:30:00,37.44,37.44,37.22,37.33,191096.0,33.4822,33.4822,33.2854,33.3838,191096.0
2021-09-29 11:00:00,37.34,37.34,37.13,37.13,217495.0,33.3927,33.3927,33.2049,33.2049,217495.0
2021-09-29 11:30:00,37.14,37.21,37.02,37.02,494070.0,33.2139,33.2765,33.1066,33.1066,494070.0
2021-09-29 12:00:00,37.03,37.1,36.98,37.04,254416.0,33.1155,33.1781,33.0708,33.1244,254416.0
2021-09-29 12:30:00,37.05,37.17,36.97,37.15,209399.0,33.1334,33.2407,33.0618,33.2228,209399.0
2021-09-29 13:00:00,37.15,37.16,37.06,37.1,130152.0,33.2228,33.2318,33.1423,33.1781,130152.0
2021-09-29 13:30:00,37.1,37.23,37.06,37.2,214440.0,33.1781,33.2944,33.1423,33.2675,214440.0
2021-09-29 14:00:00,37.2,37.42,37.18,37.41,176876.0,33.2675,33.4643,33.2496,33.4553,176876.0
2021-09-29 14:30:00,37.42,37.55,37.41,37.51,138101.0,33.4643,33.5805,33.4553,33.5448,138101.0
2021-09-29 15:00:00,37.51,37.54,37.36,37.4,168944.0,33.5448,33.5716,33.4106,33.4464,168944.0
2021-09-29 15:30:00,37.4,37.4,37.1,37.14,756672.0,33.4464,33.4464,33.1781,33.2139,756672.0
2021-09-30 09:30:00,37.29,37.47,37.21,37.27,265778.0,33.348,33.509,33.2765,33.3301,265778.0
2021-09-30 10:00:00,37.27,37.44,37.24,37.33,299666.0,33.3301,33.4822,33.3033,33.3838,299666.0
2021-09-30 10:30:00,37.32,37.33,37.18,37.2,202862.0,33.3748,33.3838,33.2496,33.2675,202862.0
2021-09-30 11:00:00,37.19,37.31,37.15,37.27,152039.0,33.2586,33.3659,33.2228,33.3301,152039.0
2021-09-30 11:30:00,37.27,37.27,36.86,36.91,272971.0,33.3301,33.3301,32.9635,33.0082,272971.0
2021-09-30 12:00:00,36.9,36.92,36.72,36.8,361260.0,32.9992,33.0171,32.8383,32.9098,361260.0
2021-09-30 12:30:00,36.8,36.89,36.76,36.84,250270.0,32.9098,32.9903,32.874,32.9456,250270.0
2021-09-30 13:00:00,36.84,36.96,36.81,36.81,166430.0,32.9456,33.0529,32.9188,32.9188,166430.0
2021-09-30 13:30:00,36.8,36.96,36.7,36.93,215830.0,32.9098,33.0529,32.8204,33.0261,215830.0
2021-09-30 14:00:00,36.93,37.04,36.86,36.9,212397.0,33.0261,33.1244,32.9635,32.9992,212397.0
2021-09-30 14:30:00,36.9,36.99,36.85,36.85,227081.0,32.9992,33.0797,32.9545,32.9545,227081.0
2021-09-30 15:00:00,36.84,36.95,36.81,36.84,248750.0,32.9456,33.044,32.9188,32.9456,248750.0
2021-09-30 15:30:00,36.84,36.92,36.48,36.48,1057401.0,32.9456,33.0171,32.6236,32.6236,1057401.0
2021-10-01 09:30:00,36.78,36.84,36.41,36.54,246914.0,32.8919,32.9456,32.561,32.6773,246914.0
2021-10-01 10:00:00,36.55,36.64,36.26,36.31,167114.0,32.6862,32.7667,32.4269,32.4716,167114.0
2021-10-01 10:30:00,36.3,36.44,36.22,36.41,183450.0,32.4627,32.5879,32.3911,32.561,183450.0
2021-10-01 11:00:00,36.42,36.69,36.37,36.64,222854.0,32.57,32.8114,32.5253,32.7667,222854.0
2021-10-01 11:30:00,36.64,36.81,36.61,36.8,170928.0,32.7667,32.9188,32.7399,32.9098,170928.0
2021-10-01 12:00:00,36.8,36.84,36.68,36.78,154382.0,32.9098,32.9456,32.8025,32.8919,154382.0
2021-10-01 12:30:00,36.78,36.91,36.78,36.87,98509.0,32.8919,33.0082,32.8919,32.9724,98509.0
2021-10-01 13:00:00,36.87,37.0,36.83,36.98,188381.0,32.9724,33.0887,32.9366,33.0708,188381.0
2021-10-01 13:30:00,36.99,37.11,36.98,37.02,170597.0,33.0797,33.187,33.0708,33.1066,170597.0
2021-10-01 14:00:00,37.03,37.07,37.01,37.02,181654.0,33.1155,33.1513,33.0976,33.1066,181654.0
2021-10-01 14:30:00,37.02,37.09,36.98,37.05,155971.0,33.1066,33.1692,33.0708,33.1334,155971.0
2021-10-01 15:00:00,37.05,37.21,37.03,37.03,198903.0,33.1334,33.2765,33.1155,33.1155,198903.0
2021-10-01 15:30:00,37.04,37.09,36.89,36.99,484185.0,33.1244,33.1692,32.9903,33.0797,484185.0
2021-10-04 09:30:00,36.82,37.23,36.82,37.2,231846.0,32.9277,33.2944,32.9277,33.2675,231846.0
2021-10-04 10:00:00,37.2,37.28,36.85,36.86,155276.0,33.2675,33.3391,32.9545,32.9635,155276.0
2021-10-04 10:30:00,36.85,36.88,36.59,36.67,176812.0,32.9545,32.9814,32.722,32.7936,176812.0
2021-10-04 11:00:00,36.67,36.67,36.43,36.46,158738.0,32.7936,32.7936,32.5789,32.6058,158738.0
2021-10-04 11:30:00,36.47,36.64,36.33,36.59,143186.0,32.6147,32.7667,32.4895,32.722,143186.0
2021-10-04 12:00:00,36.58,36.65,36.53,36.63,75216.0,32.7131,32.7757,32.6684,32.7578,75216.0
2021-10-04 12:30:00,36.62,36.65,36.52,36.59,86798.0,32.7488,32.7757,32.6594,32.722,86798.0
2021-10-04 13:00:00,36.59,36.63,36.51,36.54,87739.0,32.722,32.7578,32.6505,32.6773,87739.0
2021-10-04 13:30:00,36.54,36.61,36.52,36.53,73040.0,32.6773,32.7399,32.6594,32.6684,73040.0
2021-10-04 14:00:00,36.54,36.6,36.46,36.55,89745.0,32.6773,32.731,32.6058,32.6862,89745.0
2021-10-04 14:30:00,36.55,36.58,36.51,36.53,163276.0,32.6862,32.7131,32.6505,32.6684,163276.0
2021-10-04 15:00:00,36.53,36.64,36.39,36.44,130096.0,32.6684,32.7667,32.5432,32.5879,130096.0
2021-10-04 15:30:00,36.45,36.68,36.45,36.56,376407.0,32.5968,32.8025,32.5968,32.6952,376407.0
2021-10-05 09:30:00,36.51,36.72,36.36,36.52,299233.0,32.6505,32.8383,32.5163,32.6594,299233.0
2021-10-05 10:00:00,36.53,37.0,36.53,36.98,299537.0,32.6684,33.0887,32.6684,33.0708,299537.0
2021-10-05 10:30:00,36.99,37.09,36.95,37.06,171449.0,33.0797,33.1692,33.044,33.1423,171449.0
2021-10-05 11:00:00,37.07,37.18,37.03,37.18,192341.0,33.1513,33.2496,33.1155,33.2496,192341.0
2021-10-05 11:30:00,37.17,37.21,36.98,37.02,209799.0,33.2407,33.2765,33.0708,33.1066,209799.0
2021-10-05 12:00:00,37.02,37.03,36.84,36.9,117778.0,33.1066,33.1155,32.9456,32.9992,117778.0
2021-10-05 12:30:00,36.9,36.98,36.88,36.95,140245.0,32.9992,33.0708,32.9814,33.044,140245.0
2021-10-05 13:00:00,36.96,37.07,36.94,37.05,112605.0,33.0529,33.1513,33.035,33.1334,112605.0
2021-10-05 13:30:00,37.05,37.12,37.0,37.12,101489.0,33.1334,33.196,33.0887,33.196,101489.0
2021-10-05 14:00:00,37.12,37.16,37.04,37.12,161140.0,33.196,33.2318,33.1244,33.196,161140.0
2021-10-05 14:30:00,37.13,37.14,37.04,37.05,123625.0,33.2049,33.2139,33.1244,33.1334,123625.0
2021-10-05 15:00:00,37.05,37.08,36.97,36.98,110381.0,33.1334,33.1602,33.0618,33.0708,110381.0
2021-10-05 15:30:00,36.97,37.1,36.88,36.89,406943.0,33.0618,33.1781,32.9814,32.9903,406943.0
2021-10-06 09:30:00,36.62,36.83,36.34,36.38,275287.0,32.7488,32.9366,32.4984,32.5342,275287.0
2021-10-06 10:00:00,36.38,36.43,36.11,36.35,302419.0,32.5342,32.5789,32.2928,32.5074,302419.0
2021-10-06 10:30:00,36.33,36.43,36.15,36.23,217262.0,32.4895,32.5789,32.3285,32.4001,217262.0
2021-10-06 11:00:00,36.25,36.33,36.02,36.04,130173.0,32.418,32.4895,32.2123,32.2302,130173.0
2021-10-06 11:30:00,36.04,36.22,35.96,36.22,177723.0,32.2302,32.3911,32.1586,32.3911,177723.0
2021-10-06 12:00:00,36.23,36.24,36.04,36.07,114863.0,32.4001,32.409,32.2302,32.257,114863.0
2021-10-06 12:30:00,36.08,36.21,36.07,36.12,93996.0,32.2659,32.3822,32.257,32.3017,93996.0
2021-10-06 13:00:00,36.12,36.25,36.08,36.25,93987.0,32.3017,32.418,32.2659,32.418,93987.0
2021-10-06 13:30:00,36.24,36.42,36.24,36.37,154809.0,32.409,32.57,32.409,32.5253,154809.0
2021-10-06 14:00:00,36.38,36.49,36.31,36.48,189316.0,32.5342,32.6326,32.4716,32.6236,189316.0
2021-10-06 14:30:00,36.47,36.5,36.3,36.3,179115.0,32.6147,32.6415,32.4627,32.4627,179115.0
2021-10-06 15:00:00,36.3,36.34,36.2,36.29,348356.0,32.4627,32.4984,32.3732,32.4537,348356.0
2021-10-06 15:30:00,36.28,36.4,36.2,36.38,1060779.0,32.4448,32.5521,32.3732,32.5342,1060779.0
2021-10-07 09:30:00,36.77,37.11,36.6,37.11,195267.0,32.883,33.187,32.731,33.187,195267.0
2021-10-07 10:00:00,37.11,37.23,37.05,37.21,171825.0,33.187,33.2944,33.1334,33.2765,171825.0
2021-10-07 10:30:00,37.22,37.25,37.11,37.21,182058.0,33.2854,33.3122,33.187,33.2765,182058.0
2021-10-07 11:00:00,37.21,37.22,37.11,37.18,135106.0,33.2765,33.2854,33.187,33.2496,135106.0
2021-10-07 11:30:00,37.18,37.27,37.14,37.2,123992.0,33.2496,33.3301,33.2139,33.2675,123992.0
2021-10-07 12:00:00,37.21,37.22,37.12,37.16,130797.0,33.2765,33.2854,33.196,33.2318,130797.0
2021-10-07 12:30:00,37.16,37.19,37.09,37.17,124467.0,33.2318,33.2586,33.1692,33.2407,124467.0
2021-10-07 13:00:00,37.16,37.2,37.11,37.15,113525.0,33.2318,33.2675,33.187,33.2228,113525.0
2021-10-07 13:30:00,37.16,37.17,37.1,37.1,111315.0,33.2318,33.2407,33.1781,33.1781,111315.0
2021-10-07 14:00:00,37.11,37.13,37.04,37.09,98891.0,33.187,33.2049,33.1244,33.1692,98891.0
2021-10-07 14:30:00,37.09,37.1,36.96,36.97,88659.0,33.1692,33.1781,33.0529,33.0618,88659.0
2021-10-07 15:00:00,36.97,37.08,36.93,37.07,101197.0,33.0618,33.1602,33.0261,33.1513,101197.0
2021-10-07 15:30:00,37.07,37.13,36.89,36.95,390047.0,33.1513,33.2049,32.9903,33.044,390047.0
2021-10-08 09:30:00,37.22,37.69,37.15,37.27,864852.0,33.2854,33.7057,33.2228,33.3301,864852.0
2021-10-08 10:00:00,37.27,37.5,37.15,37.18,273341.0,33.3301,33.5358,33.2228,33.2496,273341.0
2021-10-08 10:30:00,37.18,37.28,37.06,37.16,256398.0,33.2496,33.3391,33.1423,33.2318,256398.0
2021-10-08 11:00:00,37.16,37.45,37.07,37.44,435548.0,33.2318,33.4911,33.1513,33.4822,435548.0
2021-10-08 11:30:00,37.43,37.45,37.24,37.32,189832.0,33.4732,33.4911,33.3033,33.3748,189832.0
2021-10-08 12:00:00,37.31,37.32,37.15,37.16,95361.0,33.3659,33.3748,33.2228,33.2318,95361.0
2021-10-08 12:30:00,37.17,37.3,37.15,37.16,193785.0,33.2407,33.357,33.2228,33.2318,193785.0
2021-10-08 13:00:00,37.15,37.18,37.04,37.08,151880.0,33.2228,33.2496,33.1244,33.1602,151880.0
2021-10-08 13:30:00,37.08,37.13,37.04,37.12,114575.0,33.1602,33.2049,33.1244,33.196,114575.0
2021-10-08 14:00:00,37.13,37.24,37.12,37.23,111076.0,33.2049,33.3033,33.196,33.2944,111076.0
2021-10-08 14:30:00,37.23,37.25,37.19,37.23,140611.0,33.2944,33.3122,33.2586,33.2944,140611.0
2021-10-08 15:00:00,37.23,37.24,37.13,37.22,200793.0,33.2944,33.3033,33.2049,33.2854,200793.0
2021-10-08 15:30:00,37.22,37.24,37.11,37.16,589564.0,33.2854,33.3033,33.187,33.2318,589564.0
2021-10-11 09:30:00,37.15,37.26,36.97,37.22,206963.0,33.2228,33.3212,33.0618,33.2854,206963.0
2021-10-11 10:00:00,37.22,37.26,37.18,37.23,90420.0,33.2854,33.3212,33.2496,33.2944,90420.0
2021-10-11 10:30:00,37.24,37.25,37.1,37.11,90899.0,33.3033,33.3122,33.1781,33.187,90899.0
2021-10-11 11:00:00,37.11,37.41,37.1,37.4,208417.0,33.187,33.4553,33.1781,33.4464,208417.0
2021-10-11 11:30:00,37.41,37.61,37.4,37.54,385407.0,33.4553,33.6342,33.4464,33.5716,385407.0
2021-10-11 12:00:00,37.54,37.56,37.34,37.37,312007.0,33.5716,33.5895,33.3927,33.4196,312007.0
2021-10-11 12:30:00,37.37,37.58,37.27,37.4,548338.0,33.4196,33.6074,33.3301,33.4464,548338.0
2021-10-11 13:00:00,37.4,37.41,37.18,37.21,214728.0,33.4464,33.4553,33.2496,33.2765,214728.0
2021-10-11 13:30:00,37.22,37.23,37.11,37.16,89098.0,33.2854,33.2944,33.187,33.2318,89098.0
2021-10-11 14:00:00,37.16,37.21,37.06,37.08,91586.0,33.2318,33.2765,33.1423,33.1602,91586.0
2021-10-11 14:30:00,37.07,37.14,37.03,37.13,77363.0,33.1513,33.2139,33.1155,33.2049,77363.0
2021-10-11 15:00:00,37.12,37.15,37.01,37.01,96080.0,33.196,33.2228,33.0976,33.0976,96080.0
2021-10-11 15:30:00,37.02,37.05,36.89,36.91,523962.0,33.1066,33.1334,32.9903,33.0082,523962.0
2021-10-12 09:30:00,36.91,37.04,36.76,36.84,210815.0,33.0082,33.1244,32.874,32.9456,210815.0
2021-10-12 10:00:00,36.84,36.91,36.71,36.75,124248.0,32.9456,33.0082,32.8293,32.8651,124248.0
2021-10-12 10:30:00,36.75,36.87,36.72,36.75,118815.0,32.8651,32.9724,32.8383,32.8651,118815.0
2021-10-12 11:00:00,36.75,36.88,36.74,36.8,90641.0,32.8651,32.9814,32.8562,32.9098,90641.0
2021-10-12 11:30:00,36.81,36.84,36.69,36.84,81292.0,32.9188,32.9456,32.8114,32.9456,81292.0
2021-10-12 12:00:00,36.83,36.9,36.72,36.73,109398.0,32.9366,32.9992,32.8383,32.8472,109398.0
2021-10-12 12:30:00,36.74,36.74,36.53,36.56,91644.0,32.8562,32.8562,32.6684,32.6952,91644.0
2021-10-12 13:00:00,36.56,36.61,36.51,36.59,75758.0,32.6952,32.7399,32.6505,32.722,75758.0
2021-10-12 13:30:00,36.59,36.67,36.54,36.55,88365.0,32.722,32.7936,32.6773,32.6862,88365.0
2021-10-12 14:00:00,36.55,36.68,36.53,36.61,72283.0,32.6862,32.8025,32.6684,32.7399,72283.0
2021-10-12 14:30:00,36.61,36.62,36.46,36.48,187371.0,32.7399,32.7488,32.6058,32.6236,187371.0
2021-10-12 15:00:00,36.48,36.49,36.4,36.48,137497.0,32.6236,32.6326,32.5521,32.6236,137497.0
2021-10-12 15:30:00,36.48,36.51,36.34,36.42,428141.0,32.6236,32.6505,32.4984,32.57,428141.0
2021-10-13 09:30:00,36.52,36.59,36.35,36.41,180050.0,32.6594,32.722,32.5074,32.561,180050.0
2021-10-13 10:00:00,36.41,36.47,36.23,36.3,265460.0,32.561,32.6147,32.4001,32.4627,265460.0
2021-10-13 10:30:00,36.29,36.58,36.28,36.58,248253.0,32.4537,32.7131,32.4448,32.7131,248253.0
2021-10-13 11:00:00,36.57,36.78,36.56,36.74,164316.0,32.7041,32.8919,32.6952,32.8562,164316.0
2021-10-13 11:30:00,36.73,36.82,36.63,36.73,195881.0,32.8472,32.9277,32.7578,32.8472,195881.0
2021-10-13 12:00:00,36.73,36.73,36.62,36.66,80077.0,32.8472,32.8472,32.7488,32.7846,80077.0
2021-10-13 12:30:00,36.65,36.71,36.61,36.66,57077.0,32.7757,32.8293,32.7399,32.7846,57077.0
2021-10-13 13:00:00,36.67,36.77,36.65,36.76,120990.0,32.7936,32.883,32.7757,32.874,120990.0
2021-10-13 13:30:00,36.76,36.84,36.73,36.77,152581.0,32.874,32.9456,32.8472,32.883,152581.0
2021-10-13 14:00:00,36.77,36.92,36.73,36.78,172019.0,32.883,33.0171,32.8472,32.8919,172019.0
2021-10-13 14:30:00,36.78,36.8,36.68,36.74,162911.0,32.8919,32.9098,32.8025,32.8562,162911.0
2021-10-13 15:00:00,36.74,36.85,36.73,36.75,135041.0,32.8562,32.9545,32.8472,32.8651,135041.0
2021-10-13 15:30:00,36.75,36.87,36.74,36.86,459089.0,32.8651,32.9724,32.8562,32.9635,459089.0
2021-10-14 09:30:00,37.22,37.34,37.1,37.28,557636.0,33.2854,33.3927,33.1781,33.3391,557636.0
2021-10-14 10:00:00,37.29,37.61,37.29,37.55,151966.0,33.348,33.6342,33.348,33.5805,151966.0
2021-10-14 10:30:00,37.56,37.58,37.45,37.5,128965.0,33.5895,33.6074,33.4911,33.5358,128965.0
2021-10-14 11:00:00,37.49,37.49,37.4,37.43,137883.0,33.5269,33.5269,33.4464,33.4732,137883.0
2021-10-14 11:30:00,37.43,37.57,37.4,37.56,89177.0,33.4732,33.5984,33.4464,33.5895,89177.0
2021-10-14 12:00:00,37.56,37.61,37.53,37.59,85803.0,33.5895,33.6342,33.5627,33.6163,85803.0
2021-10-14 12:30:00,37.59,37.64,37.53,37.64,75666.0,33.6163,33.661,33.5627,33.661,75666.0
2021-10-14 13:00:00,37.64,37.64,37.53,37.54,82639.0,33.661,33.661,33.5627,33.5716,82639.0
2021-10-14 13:30:00,37.54,37.69,37.54,37.65,154763.0,33.5716,33.7057,33.5716,33.67,154763.0
2021-10-14 14:00:00,37.65,37.79,37.65,37.79,163400.0,33.67,33.7952,33.67,33.7952,163400.0
2021-10-14 14:30:00,37.79,37.88,37.76,37.88,184918.0,33.7952,33.8757,33.7683,33.8757,184918.0
2021-10-14 15:00:00,37.88,37.89,37.68,37.7,326451.0,33.8757,33.8846,33.6968,33.7147,326451.0
2021-10-14 15:30:00,37.7,37.74,37.65,37.68,645465.0,33.7147,33.7505,33.67,33.6968,645465.0
2021-10-15 09:30:00,37.9,38.1,37.75,38.09,271926.0,33.8935,34.0724,33.7594,34.0635,271926.0
2021-10-15 10:00:00,38.1,38.26,37.99,37.99,142502.0,34.0724,34.2155,33.974,33.974,142502.0
2021-10-15 10:30:00,38.0,38.2,38.0,38.11,130067.0,33.983,34.1618,33.983,34.0813,130067.0
2021-10-15 11:00:00,38.11,38.12,37.98,38.02,76073.0,34.0813,34.0903,33.9651,34.0009,76073.0
2021-10-15 11:30:00,38.01,38.03,37.89,37.93,69206.0,33.9919,34.0098,33.8846,33.9204,69206.0
2021-10-15 12:00:00,37.92,37.98,37.89,37.9,76960.0,33.9114,33.9651,33.8846,33.8935,76960.0
2021-10-15 12:30:00,37.9,37.98,37.89,37.91,59548.0,33.8935,33.9651,33.8846,33.9025,59548.0
2021-10-15 13:00:00,37.91,37.93,37.84,37.9,105619.0,33.9025,33.9204,33.8399,33.8935,105619.0
2021-10-15 13:30:00,37.9,38.0,37.88,37.96,105792.0,33.8935,33.983,33.8757,33.9472,105792.0
2021-10-15 14:00:00,37.97,38.05,37.95,38.02,119138.0,33.9561,34.0277,33.9383,34.0009,119138.0
2021-10-15 14:30:00,38.02,38.03,37.96,38.02,102005.0,34.0009,34.0098,33.9472,34.0009,102005.0
2021-10-15 15:00:00,38.01,38.02,37.9,37.95,135034.0,33.9919,34.0009,33.8935,33.9383,135034.0
2021-10-15 15:30:00,37.95,37.97,37.85,37.95,481046.0,33.9383,33.9561,33.8488,33.9383,481046.0
2021-10-18 09:30:00,37.7,37.93,37.43,37.92,178604.0,33.7147,33.9204,33.4732,33.9114,178604.0
2021-10-18 10:00:00,37.93,37.98,37.83,37.9,76964.0,33.9204,33.9651,33.8309,33.8935,76964.0
2021-10-18 10:30:00,37.91,37.98,37.83,37.91,91257.0,33.9025,33.9651,33.8309,33.9025,91257.0
2021-10-18 11:00:00,37.92,38.0,37.89,37.92,82403.0,33.9114,33.983,33.8846,33.9114,82403.0
2021-10-18 11:30:00,37.91,37.97,37.88,37.96,71775.0,33.9025,33.9561,33.8757,33.9472,71775.0
2021-10-18 12:00:00,37.96,38.01,37.9,37.92,49189.0,33.9472,33.9919,33.8935,33.9114,49189.0
2021-10-18 12:30:00,37.91,37.96,37.84,37.86,37232.0,33.9025,33.9472,33.8399,33.8578,37232.0
2021-10-18 13:00:00,37.86,37.88,37.82,37.83,36305.0,33.8578,33.8757,33.822,33.8309,36305.0
2021-10-18 13:30:00,37.84,37.88,37.8,37.8,63502.0,33.8399,33.8757,33.8041,33.8041,63502.0
2021-10-18 14:00:00,37.79,37.82,37.75,37.81,58709.0,33.7952,33.822,33.7594,33.8131,58709.0
2021-10-18 14:30:00,37.81,37.83,37.76,37.81,67793.0,33.8131,33.8309,33.7683,33.8131,67793.0
2021-10-18 15:00:00,37.81,37.83,37.75,37.79,97861.0,33.8131,33.8309,33.7594,33.7952,97861.0
2021-10-18 15:30:00,37.79,37.86,37.7,37.82,600930.0,33.7952,33.8578,33.7147,33.822,600930.0
2021-10-19 09:30:00,38.06,38.19,37.82,37.84,196577.0,34.0366,34.1529,33.822,33.8399,196577.0
2021-10-19 10:00:00,37.85,37.95,37.82,37.87,149362.0,33.8488,33.9383,33.822,33.8667,149362.0
2021-10-19 10:30:00,37.86,37.86,37.72,37.8,126155.0,33.8578,33.8578,33.7326,33.8041,126155.0
2021-10-19 11:00:00,37.8,37.92,37.8,37.87,62807.0,33.8041,33.9114,33.8041,33.8667,62807.0
2021-10-19 11:30:00,37.86,37.94,37.85,37.93,115166.0,33.8578,33.9293,33.8488,33.9204,115166.0
2021-10-19 12:00:00,37.93,37.97,37.9,37.91,74103.0,33.9204,33.9561,33.8935,33.9025,74103.0
2021-10-19 12:30:00,37.91,38.01,37.91,38.0,63738.0,33.9025,33.9919,33.9025,33.983,63738.0
2021-10-19 13:00:00,38.0,38.01,37.94,37.94,67313.0,33.983,33.9919,33.9293,33.9293,67313.0
2021-10-19 13:30:00,37.94,38.02,37.92,38.01,165670.0,33.9293,34.0009,33.9114,33.9919,165670.0
2021-10-19 14:00:00,38.01,38.02,37.87,37.88,65960.0,33.9919,34.0009,33.8667,33.8757,65960.0
2021-10-19 14:30:00,37.87,37.95,37.81,37.91,137478.0,33.8667,33.9383,33.8131,33.9025,137478.0
2021-10-19 15:00:00,37.91,37.97,37.9,37.96,178565.0,33.9025,33.9561,33.8935,33.9472,178565.0
2021-10-19 15:30:00,37.95,37.96,37.87,37.91,401893.0,33.9383,33.9472,33.8667,33.9025,401893.0
2021-10-20 09:30:00,38.01,38.07,37.86,38.05,192318.0,33.9919,34.0456,33.8578,34.0277,192318.0
2021-10-20 10:00:00,38.04,38.24,38.01,38.24,109550.0,34.0187,34.1976,33.9919,34.1976,109550.0
2021-10-20 10:30:00,38.24,38.28,38.19,38.2,94898.0,34.1976,34.2334,34.1529,34.1618,94898.0
2021-10-20 11:00:00,38.2,38.29,38.19,38.27,105857.0,34.1618,34.2423,34.1529,34.2244,105857.0
2021-10-20 11:30:00,38.27,38.36,38.23,38.32,77067.0,34.2244,34.3049,34.1887,34.2691,77067.0
2021-10-20 12:00:00,38.32,38.36,38.29,38.34,97140.0,34.2691,34.3049,34.2423,34.287,97140.0
2021-10-20 12:30:00,38.34,38.44,38.34,38.4,72734.0,34.287,34.3765,34.287,34.3407,72734.0
2021-10-20 13:00:00,38.4,38.4,38.27,38.36,71353.0,34.3407,34.3407,34.2244,34.3049,71353.0
2021-10-20 13:30:00,38.35,38.41,38.32,38.41,154974.0,34.296,34.3496,34.2691,34.3496,154974.0
2021-10-20 14:00:00,38.41,38.51,38.4,38.48,99205.0,34.3496,34.4391,34.3407,34.4122,99205.0
2021-10-20 14:30:00,38.48,38.5,38.43,38.45,102181.0,34.4122,34.4301,34.3675,34.3854,102181.0
2021-10-20 15:00:00,38.46,38.48,38.32,38.32,182776.0,34.3943,34.4122,34.2691,34.2691,182776.0
2021-10-20 15:30:00,38.33,38.35,38.24,38.33,439826.0,34.2781,34.296,34.1976,34.2781,439826.0
2021-10-21 09:30:00,38.13,38.22,38.06,38.21,125076.0,34.0992,34.1797,34.0366,34.1708,125076.0
2021-10-21 10:00:00,38.22,38.28,38.16,38.23,97666.0,34.1797,34.2334,34.1261,34.1887,97666.0
2021-10-21 10:30:00,38.24,38.27,38.19,38.25,82530.0,34.1976,34.2244,34.1529,34.2065,82530.0
2021-10-21 11:00:00,38.25,38.28,38.09,38.1,148622.0,34.2065,34.2334,34.0635,34.0724,148622.0
2021-10-21 11:30:00,38.09,38.14,37.99,38.07,104565.0,34.0635,34.1082,33.974,34.0456,104565.0
2021-10-21 12:00:00,38.07,38.25,38.07,38.21,108184.0,34.0456,34.2065,34.0456,34.1708,108184.0
2021-10-21 12:30:00,38.21,38.29,38.17,38.18,198427.0,34.1708,34.2423,34.135,34.1439,198427.0
2021-10-21 13:00:00,38.18,38.27,38.16,38.26,92221.0,34.1439,34.2244,34.1261,34.2155,92221.0
2021-10-21 13:30:00,38.26,38.31,38.23,38.25,99677.0,34.2155,34.2602,34.1887,34.2065,99677.0
2021-10-21 14:00:00,38.25,38.3,38.23,38.27,119540.0,34.2065,34.2513,34.1887,34.2244,119540.0
2021-10-21 14:30:00,38.27,38.29,38.23,38.27,76773.0,34.2244,34.2423,34.1887,34.2244,76773.0
2021-10-21 15:00:00,38.28,38.42,38.24,38.39,186246.0,34.2334,34.3586,34.1976,34.3317,186246.0
2021-10-21 15:30:00,38.4,38.49,38.35,38.45,449666.0,34.3407,34.4212,34.296,34.3854,449666.0
2021-10-22 09:30:00,38.44,38.64,38.34,38.62,130724.0,34.3765,34.5553,34.287,34.5374,130724.0
2021-10-22 10:00:00,38.62,38.65,38.5,38.55,92392.0,34.5374,34.5643,34.4301,34.4748,92392.0
2021-10-22 10:30:00,38.55,38.56,38.27,38.31,280086.0,34.4748,34.4838,34.2244,34.2602,280086.0
2021-10-22 11:00:00,38.31,38.37,38.04,38.04,144005.0,34.2602,34.3139,34.0187,34.0187,144005.0
2021-10-22 11:30:00,38.05,38.06,37.93,38.04,221651.0,34.0277,34.0366,33.9204,34.0187,221651.0
2021-10-22 12:00:00,38.04,38.16,37.99,38.15,98114.0,34.0187,34.1261,33.974,34.1171,98114.0
2021-10-22 12:30:00,38.15,38.23,38.14,38.16,82749.0,34.1171,34.1887,34.1082,34.1261,82749.0
2021-10-22 13:00:00,38.16,38.2,38.14,38.16,72715.0,34.1261,34.1618,34.1082,34.1261,72715.0
2021-10-22 13:30:00,38.17,38.22,38.15,38.15,75667.0,34.135,34.1797,34.1171,34.1171,75667.0
2021-10-22 14:00:00,38.15,38.25,38.15,38.25,89356.0,34.1171,34.2065,34.1171,34.2065,89356.0
2021-10-22 14:30:00,38.25,38.32,38.24,38.25,90355.0,34.2065,34.2691,34.1976,34.2065,90355.0
2021-10-22 15:00:00,38.25,38.27,38.14,38.16,177558.0,34.2065,34.2244,34.1082,34.1261,177558.0
2021-10-22 15:30:00,38.17,38.32,38.16,38.24,672972.0,34.135,34.2691,34.1261,34.1976,672972.0
2021-10-25 09:30:00,38.4,38.45,38.24,38.36,352093.0,34.3407,34.3854,34.1976,34.3049,352093.0
2021-10-25 10:00:00,38.37,38.47,38.17,38.45,273747.0,34.3139,34.4033,34.135,34.3854,273747.0
2021-10-25 10:30:00,38.45,38.55,38.43,38.48,204712.0,34.3854,34.4748,34.3675,34.4122,204712.0
2021-10-25 11:00:00,38.48,38.58,38.47,38.51,207014.0,34.4122,34.5017,34.4033,34.4391,207014.0
2021-10-25 11:30:00,38.52,38.59,38.45,38.58,250923.0,34.448,34.5106,34.3854,34.5017,250923.0
2021-10-25 12:00:00,38.57,38.88,38.54,38.83,475906.0,34.4927,34.7699,34.4659,34.7252,475906.0
2021-10-25 12:30:00,38.82,38.85,38.69,38.81,235189.0,34.7163,34.7431,34.6,34.7073,235189.0
2021-10-25 13:00:00,38.8,38.85,38.74,38.83,177971.0,34.6984,34.7431,34.6447,34.7252,177971.0
2021-10-25 13:30:00,38.82,38.84,38.73,38.77,226089.0,34.7163,34.7342,34.6358,34.6716,226089.0
2021-10-25 14:00:00,38.75,38.81,38.74,38.76,260472.0,34.6537,34.7073,34.6447,34.6626,260472.0
2021-10-25 14:30:00,38.76,38.86,38.74,38.82,536657.0,34.6626,34.7521,34.6447,34.7163,536657.0
2021-10-25 15:00:00,38.81,38.9,38.74,38.8,549447.0,34.7073,34.7878,34.6447,34.6984,549447.0
2021-10-25 15:30:00,38.8,38.85,38.56,38.64,1328359.0,34.6984,34.7431,34.4838,34.5553,1328359.0
2021-10-26 09:30:00,36.55,36.87,36.03,36.34,2153233.0,32.6862,32.9724,32.2212,32.4984,2153233.0
2021-10-26 10:00:00,36.34,36.93,36.14,36.58,1201438.0,32.4984,33.0261,32.3196,32.7131,1201438.0
2021-10-26 10:30:00,36.57,36.66,36.32,36.51,616891.0,32.7041,32.7846,32.4806,32.6505,616891.0
2021-10-26 11:00:00,36.52,36.82,36.35,36.6,552095.0,32.6594,32.9277,32.5074,32.731,552095.0
2021-10-26 11:30:00,36.61,36.75,36.27,36.32,635686.0,32.7399,32.8651,32.4358,32.4806,635686.0
2021-10-26 12:00:00,36.32,36.6,36.18,36.5,814603.0,32.4806,32.731,32.3554,32.6415,814603.0
2021-10-26 12:30:00,36.51,36.54,36.37,36.47,334044.0,32.6505,32.6773,32.5253,32.6147,334044.0
2021-10-26 13:00:00,36.47,36.56,36.2,36.2,411495.0,32.6147,32.6952,32.3732,32.3732,411495.0
2021-10-26 13:30:00,36.21,36.43,36.18,36.4,220793.0,32.3822,32.5789,32.3554,32.5521,220793.0
2021-10-26 14:00:00,36.39,36.52,36.36,36.46,396782.0,32.5432,32.6594,32.5163,32.6058,396782.0
2021-10-26 14:30:00,36.46,36.54,36.34,36.41,411649.0,32.6058,32.6773,32.4984,32.561,411649.0
2021-10-26 15:00:00,36.42,36.58,36.4,36.48,457065.0,32.57,32.7131,32.5521,32.6236,457065.0
2021-10-26 15:30:00,36.48,36.84,36.48,36.58,1967642.0,32.6236,32.9456,32.6236,32.7131,1967642.0
2021-10-27 09:30:00,36.48,36.7,36.27,36.36,606576.0,32.6236,32.8204,32.4358,32.5163,606576.0
2021-10-27 10:00:00,36.37,36.4,35.93,36.01,522834.0,32.5253,32.5521,32.1318,32.2033,522834.0
2021-10-27 10:30:00,36.02,36.15,35.75,35.75,363678.0,32.2123,32.3285,31.9708,31.9708,363678.0
2021-10-27 11:00:00,35.75,35.88,35.74,35.84,258880.0,31.9708,32.0871,31.9619,32.0513,258880.0
2021-10-27 11:30:00,35.83,35.9,35.57,35.66,446106.0,32.0424,32.105,31.8098,31.8903,446106.0
2021-10-27 12:00:00,35.66,35.67,35.45,35.46,375933.0,31.8903,31.8993,31.7025,31.7115,375933.0
2021-10-27 12:30:00,35.46,35.46,35.24,35.27,431948.0,31.7115,31.7115,31.5147,31.5416,431948.0
2021-10-27 13:00:00,35.27,35.65,35.27,35.59,315171.0,31.5416,31.8814,31.5416,31.8277,315171.0
2021-10-27 13:30:00,35.59,35.64,35.56,35.61,232236.0,31.8277,31.8724,31.8009,31.8456,232236.0
2021-10-27 14:00:00,35.6,35.83,35.56,35.8,258878.0,31.8367,32.0424,31.8009,32.0155,258878.0
2021-10-27 14:30:00,35.8,35.88,35.77,35.8,279866.0,32.0155,32.0871,31.9887,32.0155,279866.0
2021-10-27 15:00:00,35.8,35.82,35.48,35.48,429028.0,32.0155,32.0334,31.7294,31.7294,429028.0
2021-10-27 15:30:00,35.48,35.59,35.37,35.39,948486.0,31.7294,31.8277,31.631,31.6489,948486.0
2021-10-28 09:30:00,35.54,35.91,35.42,35.52,685988.0,31.783,32.1139,31.6757,31.7651,685988.0
2021-10-28 10:00:00,35.53,35.62,35.38,35.52,405722.0,31.7741,31.8546,31.6399,31.7651,405722.0
2021-10-28 10:30:00,35.54,35.75,35.5,35.73,244834.0,31.783,31.9708,31.7472,31.9529,244834.0
2021-10-28 11:00:00,35.73,35.95,35.58,35.62,265277.0,31.9529,32.1497,31.8188,31.8546,265277.0
2021-10-28 11:30:00,35.62,35.67,35.51,35.62,316580.0,31.8546,31.8993,31.7562,31.8546,316580.0
2021-10-28 12:00:00,35.62,35.84,35.61,35.75,175614.0,31.8546,32.0513,31.8456,31.9708,175614.0
2021-10-28 12:30:00,35.75,35.78,35.58,35.59,170769.0,31.9708,31.9976,31.8188,31.8277,170769.0
2021-10-28 13:00:00,35.59,35.67,35.58,35.62,144938.0,31.8277,31.8993,31.8188,31.8546,144938.0
2021-10-28 13:30:00,35.62,35.68,35.58,35.63,170441.0,31.8546,31.9082,31.8188,31.8635,170441.0
2021-10-28 14:00:00,35.62,35.78,35.62,35.72,185856.0,31.8546,31.9976,31.8546,31.944,185856.0
2021-10-28 14:30:00,35.71,35.8,35.7,35.76,352178.0,31.935,32.0155,31.9261,31.9798,352178.0
2021-10-28 15:00:00,35.76,35.76,35.65,35.65,516017.0,31.9798,31.9798,31.8814,31.8814,516017.0
2021-10-28 15:30:00,35.66,35.73,35.53,35.61,1277699.0,31.8903,31.9529,31.7741,31.8456,1277699.0
2021-10-29 09:30:00,35.52,35.84,35.52,35.72,202661.0,31.7651,32.0513,31.7651,31.944,202661.0
2021-10-29 10:00:00,35.72,35.91,35.62,35.72,228980.0,31.944,32.1139,31.8546,31.944,228980.0
2021-10-29 10:30:00,35.72,35.88,35.67,35.85,132328.0,31.944,32.0871,31.8993,32.0602,132328.0
2021-10-29 11:00:00,35.85,36.01,35.84,35.87,130316.0,32.0602,32.2033,32.0513,32.0781,130316.0
2021-10-29 11:30:00,35.87,35.93,35.77,35.8,134764.0,32.0781,32.1318,31.9887,32.0155,134764.0
2021-10-29 12:00:00,35.79,35.89,35.74,35.88,376426.0,32.0066,32.096,31.9619,32.0871,376426.0
2021-10-29 12:30:00,35.87,35.91,35.77,35.78,91420.0,32.0781,32.1139,31.9887,31.9976,91420.0
2021-10-29 13:00:00,35.77,35.78,35.66,35.66,115319.0,31.9887,31.9976,31.8903,31.8903,115319.0
2021-10-29 13:30:00,35.66,35.73,35.63,35.7,120985.0,31.8903,31.9529,31.8635,31.9261,120985.0
2021-10-29 14:00:00,35.69,35.72,35.59,35.59,90070.0,31.9172,31.944,31.8277,31.8277,90070.0
2021-10-29 14:30:00,35.59,35.59,35.5,35.53,135639.0,31.8277,31.8277,31.7472,31.7741,135639.0
2021-10-29 15:00:00,35.53,35.54,35.41,35.5,158576.0,31.7741,31.783,31.6668,31.7472,158576.0
2021-10-29 15:30:00,35.5,35.67,35.45,35.58,500870.0,31.7472,31.8993,31.7025,31.8188,500870.0
2021-11-01 09:30:00,35.58,36.26,35.53,36.05,363766.0,31.8188,32.4269,31.7741,32.2391,363766.0
2021-11-01 10:00:00,36.03,36.24,35.98,36.19,236130.0,32.2212,32.409,32.1765,32.3643,236130.0
2021-11-01 10:30:00,36.2,36.26,36.02,36.07,213092.0,32.3732,32.4269,32.2123,32.257,213092.0
2021-11-01 11:00:00,36.06,36.2,36.05,36.14,135848.0,32.248,32.3732,32.2391,32.3196,135848.0
2021-11-01 11:30:00,36.13,36.14,36.01,36.13,160913.0,32.3106,32.3196,32.2033,32.3106,160913.0
2021-11-01 12:00:00,36.14,36.26,36.14,36.25,220170.0,32.3196,32.4269,32.3196,32.418,220170.0
2021-11-01 12:30:00,36.25,36.45,36.19,36.41,153088.0,32.418,32.5968,32.3643,32.561,153088.0
2021-11-01 13:00:00,36.41,36.48,36.38,36.44,177281.0,32.561,32.6236,32.5342,32.5879,177281.0
2021-11-01 13:30:00,36.44,36.56,36.43,36.48,301601.0,32.5879,32.6952,32.5789,32.6236,301601.0
2021-11-01 14:00:00,36.48,36.57,36.41,36.55,257205.0,32.6236,32.7041,32.561,32.6862,257205.0
2021-11-01 14:30:00,36.55,36.59,36.52,36.52,155792.0,32.6862,32.722,32.6594,32.6594,155792.0
2021-11-01 15:00:00,36.51,36.56,36.47,36.51,191782.0,32.6505,32.6952,32.6147,32.6505,191782.0
2021-11-01 15:30:00,36.52,36.54,36.33,36.43,559330.0,32.6594,32.6773,32.4895,32.5789,559330.0
2021-11-02 09:30:00,36.5,36.6,36.35,36.37,189453.0,32.6415,32.731,32.5074,32.5253,189453.0
2021-11-02 10:00:00,36.37,36.67,36.32,36.6,329772.0,32.5253,32.7936,32.4806,32.731,329772.0
2021-11-02 10:30:00,36.6,36.77,36.54,36.77,462752.0,32.731,32.883,32.6773,32.883,462752.0
2021-11-02 11:00:00,36.77,36.87,36.74,36.86,150443.0,32.883,32.9724,32.8562,32.9635,150443.0
2021-11-02 11:30:00,36.85,36.95,36.74,36.79,192130.0,32.9545,33.044,32.8562,32.9009,192130.0
2021-11-02 12:00:00,36.8,36.85,36.74,36.8,138461.0,32.9098,32.9545,32.8562,32.9098,138461.0
2021-11-02 12:30:00,36.8,36.91,36.8,36.85,181389.0,32.9098,33.0082,32.9098,32.9545,181389.0
2021-11-02 13:00:00,36.84,36.85,36.77,36.79,173006.0,32.9456,32.9545,32.883,32.9009,173006.0
2021-11-02 13:30:00,36.78,36.93,36.77,36.89,298170.0,32.8919,33.0261,32.883,32.9903,298170.0
2021-11-02 14:00:00,36.89,36.89,36.79,36.8,151922.0,32.9903,32.9903,32.9009,32.9098,151922.0
2021-11-02 14:30:00,36.81,36.93,36.8,36.93,175547.0,32.9188,33.0261,32.9098,33.0261,175547.0
2021-11-02 15:00:00,36.93,37.03,36.91,36.98,248235.0,33.0261,33.1155,33.0082,33.0708,248235.0
2021-11-02 15:30:00,36.98,37.0,36.84,36.96,764904.0,33.0708,33.0887,32.9456,33.0529,764904.0
2021-11-03 09:30:00,36.87,37.05,36.79,37.04,269219.0,32.9724,33.1334,32.9009,33.1244,269219.0
2021-11-03 10:00:00,37.05,37.19,36.99,37.11,174443.0,33.1334,33.2586,33.0797,33.187,174443.0
2021-11-03 10:30:00,37.11,37.22,37.05,37.16,196831.0,33.187,33.2854,33.1334,33.2318,196831.0
2021-11-03 11:00:00,37.16,37.18,37.04,37.14,173196.0,33.2318,33.2496,33.1244,33.2139,173196.0
2021-11-03 11:30:00,37.14,37.24,37.13,37.2,327019.0,33.2139,33.3033,33.2049,33.2675,327019.0
2021-11-03 12:00:00,37.19,37.24,37.12,37.15,247497.0,33.2586,33.3033,33.196,33.2228,247497.0
2021-11-03 12:30:00,37.14,37.15,37.01,37.03,109345.0,33.2139,33.2228,33.0976,33.1155,109345.0
2021-11-03 13:00:00,37.03,37.05,36.81,36.89,293289.0,33.1155,33.1334,32.9188,32.9903,293289.0
2021-11-03 13:30:00,36.89,36.98,36.74,36.84,212230.0,32.9903,33.0708,32.8562,32.9456,212230.0
2021-11-03 14:00:00,36.84,37.04,36.79,36.95,228356.0,32.9456,33.1244,32.9009,33.044,228356.0
2021-11-03 14:30:00,36.95,37.14,36.95,37.11,195080.0,33.044,33.2139,33.044,33.187,195080.0
2021-11-03 15:00:00,37.11,37.21,37.07,37.07,265891.0,33.187,33.2765,33.1513,33.1513,265891.0
2021-11-03 15:30:00,37.07,37.14,37.03,37.05,820247.0,33.1513,33.2139,33.1155,33.1334,820247.0
2021-11-04 09:30:00,37.07,37.12,36.87,37.04,140546.0,33.1513,33.196,32.9724,33.1244,140546.0
2021-11-04 10:00:00,37.05,37.14,36.86,36.92,103938.0,33.1334,33.2139,32.9635,33.0171,103938.0
2021-11-04 10:30:00,36.93,36.98,36.72,36.8,181785.0,33.0261,33.0708,32.8383,32.9098,181785.0
2021-11-04 11:00:00,36.8,36.8,36.58,36.59,209380.0,32.9098,32.9098,32.7131,32.722,209380.0
2021-11-04 11:30:00,36.59,36.68,36.53,36.62,263559.0,32.722,32.8025,32.6684,32.7488,263559.0
2021-11-04 12:00:00,36.61,36.65,36.53,36.58,139823.0,32.7399,32.7757,32.6684,32.7131,139823.0
2021-11-04 12:30:00,36.58,36.62,36.53,36.55,159465.0,32.7131,32.7488,32.6684,32.6862,159465.0
2021-11-04 13:00:00,36.56,36.69,36.54,36.65,101192.0,32.6952,32.8114,32.6773,32.7757,101192.0
2021-11-04 13:30:00,36.66,36.67,36.58,36.63,119317.0,32.7846,32.7936,32.7131,32.7578,119317.0
2021-11-04 14:00:00,36.63,36.67,36.55,36.56,147386.0,32.7578,32.7936,32.6862,32.6952,147386.0
2021-11-04 14:30:00,36.56,36.56,36.42,36.52,171459.0,32.6952,32.6952,32.57,32.6594,171459.0
2021-11-04 15:00:00,36.53,36.75,36.52,36.62,179709.0,32.6684,32.8651,32.6594,32.7488,179709.0
2021-11-04 15:30:00,36.62,36.7,36.55,36.68,448970.0,32.7488,32.8204,32.6862,32.8025,448970.0
2021-11-05 09:30:00,36.9,37.6,36.89,37.59,381689.0,32.9992,33.6253,32.9903,33.6163,381689.0
2021-11-05 10:00:00,37.59,38.03,37.58,38.02,716050.0,33.6163,34.0098,33.6074,34.0009,716050.0
2021-11-05 10:30:00,38.02,38.43,37.99,38.37,578867.0,34.0009,34.3675,33.974,34.3139,578867.0
2021-11-05 11:00:00,38.38,38.55,38.19,38.2,268251.0,34.3228,34.4748,34.1529,34.1618,268251.0
2021-11-05 11:30:00,38.19,38.23,38.06,38.2,287172.0,34.1529,34.1887,34.0366,34.1618,287172.0
2021-11-05 12:00:00,38.19,38.3,38.17,38.26,109427.0,34.1529,34.2513,34.135,34.2155,109427.0
2021-11-05 12:30:00,38.26,38.3,38.09,38.21,143502.0,34.2155,34.2513,34.0635,34.1708,143502.0
2021-11-05 13:00:00,38.21,38.24,37.99,38.01,103417.0,34.1708,34.1976,33.974,33.9919,103417.0
2021-11-05 13:30:00,38.01,38.21,38.0,38.21,124906.0,33.9919,34.1708,33.983,34.1708,124906.0
2021-11-05 14:00:00,38.2,38.25,38.11,38.2,130742.0,34.1618,34.2065,34.0813,34.1618,130742.0
2021-11-05 14:30:00,38.2,38.2,38.07,38.15,133902.0,34.1618,34.1618,34.0456,34.1171,133902.0
2021-11-05 15:00:00,38.16,38.24,38.04,38.2,235375.0,34.1261,34.1976,34.0187,34.1618,235375.0
2021-11-05 15:30:00,38.2,38.36,38.19,38.34,926940.0,34.1618,34.3049,34.1529,34.287,926940.0
2021-11-08 09:30:00,38.55,38.82,38.32,38.4,329007.0,34.4748,34.7163,34.2691,34.3407,329007.0
2021-11-08 10:00:00,38.41,38.66,38.3,38.47,249732.0,34.3496,34.5732,34.2513,34.4033,249732.0
2021-11-08 10:30:00,38.47,38.51,38.29,38.3,167328.0,34.4033,34.4391,34.2423,34.2513,167328.0
2021-11-08 11:00:00,38.3,38.34,38.16,38.29,135738.0,34.2513,34.287,34.1261,34.2423,135738.0
2021-11-08 11:30:00,38.29,38.31,38.22,38.28,134383.0,34.2423,34.2602,34.1797,34.2334,134383.0
2021-11-08 12:00:00,38.27,38.29,38.18,38.26,162278.0,34.2244,34.2423,34.1439,34.2155,162278.0
2021-11-08 12:30:00,38.25,38.26,38.15,38.19,190517.0,34.2065,34.2155,34.1171,34.1529,190517.0
2021-11-08 13:00:00,38.18,38.21,38.16,38.18,126874.0,34.1439,34.1708,34.1261,34.1439,126874.0
2021-11-08 13:30:00,38.18,38.25,38.16,38.25,144766.0,34.1439,34.2065,34.1261,34.2065,144766.0
2021-11-08 14:00:00,38.24,38.36,38.2,38.35,272795.0,34.1976,34.3049,34.1618,34.296,272795.0
2021-11-08 14:30:00,38.35,38.44,38.34,38.44,165244.0,34.296,34.3765,34.287,34.3765,165244.0
2021-11-08 15:00:00,38.44,38.56,38.4,38.4,449395.0,34.3765,34.4838,34.3407,34.3407,449395.0
2021-11-08 15:30:00,38.4,38.52,38.39,38.47,768865.0,34.3407,34.448,34.3317,34.4033,768865.0
2021-11-09 09:30:00,38.51,38.94,38.37,38.64,454391.0,34.4391,34.8236,34.3139,34.5553,454391.0
2021-11-09 10:00:00,38.64,38.74,38.37,38.42,251326.0,34.5553,34.6447,34.3139,34.3586,251326.0
2021-11-09 10:30:00,38.43,38.54,38.36,38.41,256557.0,34.3675,34.4659,34.3049,34.3496,256557.0
2021-11-09 11:00:00,38.41,38.44,38.31,38.34,122916.0,34.3496,34.3765,34.2602,34.287,122916.0
2021-11-09 11:30:00,38.34,38.45,38.34,38.37,132673.0,34.287,34.3854,34.287,34.3139,132673.0
2021-11-09 12:00:00,38.37,38.44,38.31,38.34,100923.0,34.3139,34.3765,34.2602,34.287,100923.0
2021-11-09 12:30:00,38.35,38.44,38.3,38.41,131324.0,34.296,34.3765,34.2513,34.3496,131324.0
2021-11-09 13:00:00,38.41,38.46,38.37,38.39,122916.0,34.3496,34.3943,34.3139,34.3317,122916.0
2021-11-09 13:30:00,38.39,38.43,38.32,38.36,97083.0,34.3317,34.3675,34.2691,34.3049,97083.0
2021-11-09 14:00:00,38.36,38.39,38.31,38.33,119432.0,34.3049,34.3317,34.2602,34.2781,119432.0
2021-11-09 14:30:00,38.33,38.4,38.3,38.37,116358.0,34.2781,34.3407,34.2513,34.3139,116358.0
2021-11-09 15:00:00,38.36,38.42,38.3,38.3,158099.0,34.3049,34.3586,34.2513,34.2513,158099.0
2021-11-09 15:30:00,38.3,38.31,38.19,38.23,598013.0,34.2513,34.2602,34.1529,34.1887,598013.0
2021-11-10 09:30:00,37.92,38.28,37.92,38.05,182935.0,34.1263,34.4503,34.1263,34.2433,182935.0
2021-11-10 10:00:00,38.03,38.05,37.86,37.89,93535.0,34.2253,34.2433,34.0723,34.0993,93535.0
2021-11-10 10:30:00,37.89,38.0,37.84,37.94,252149.0,34.0993,34.1983,34.0543,34.1443,252149.0
2021-11-10 11:00:00,37.94,38.18,37.91,38.14,209166.0,34.1443,34.3603,34.1173,34.3243,209166.0
2021-11-10 11:30:00,38.15,38.18,38.06,38.1,222046.0,34.3333,34.3603,34.2523,34.2883,222046.0
2021-11-10 12:00:00,38.1,38.12,37.99,38.0,131231.0,34.2883,34.3063,34.1893,34.1983,131231.0
2021-11-10 12:30:00,38.0,38.05,37.79,37.87,149386.0,34.1983,34.2433,34.0093,34.0813,149386.0
2021-11-10 13:00:00,37.87,37.87,37.73,37.83,104363.0,34.0813,34.0813,33.9553,34.0453,104363.0
2021-11-10 13:30:00,37.82,37.87,37.76,37.8,118741.0,34.0363,34.0813,33.9823,34.0183,118741.0
2021-11-10 14:00:00,37.81,37.9,37.75,37.8,140925.0,34.0273,34.1083,33.9733,34.0183,140925.0
2021-11-10 14:30:00,37.8,37.82,37.66,37.74,193857.0,34.0183,34.0363,33.8923,33.9643,193857.0
2021-11-10 15:00:00,37.74,37.9,37.71,37.84,130487.0,33.9643,34.1083,33.9373,34.0543,130487.0
2021-11-10 15:30:00,37.84,37.93,37.73,37.89,504029.0,34.0543,34.1353,33.9553,34.0993,504029.0
2021-11-11 09:30:00,37.99,38.34,37.82,38.27,186238.0,34.1893,34.5043,34.0363,34.4413,186238.0
2021-11-11 10:00:00,38.26,38.27,38.14,38.21,89802.0,34.4323,34.4413,34.3243,34.3873,89802.0
2021-11-11 10:30:00,38.2,38.28,38.14,38.15,113528.0,34.3783,34.4503,34.3243,34.3333,113528.0
2021-11-11 11:00:00,38.14,38.2,38.06,38.12,65390.0,34.3243,34.3783,34.2523,34.3063,65390.0
2021-11-11 11:30:00,38.12,38.27,38.12,38.26,117874.0,34.3063,34.4413,34.3063,34.4323,117874.0
2021-11-11 12:00:00,38.27,38.39,38.24,38.37,135474.0,34.4413,34.5493,34.4143,34.5313,135474.0
2021-11-11 12:30:00,38.36,38.48,38.33,38.48,172447.0,34.5223,34.6303,34.4953,34.6303,172447.0
2021-11-11 13:00:00,38.48,38.52,38.43,38.46,118404.0,34.6303,34.6663,34.5853,34.6123,118404.0
2021-11-11 13:30:00,38.45,38.51,38.43,38.45,101316.0,34.6033,34.6573,34.5853,34.6033,101316.0
2021-11-11 14:00:00,38.45,38.55,38.43,38.51,116279.0,34.6033,34.6933,34.5853,34.6573,116279.0
2021-11-11 14:30:00,38.51,38.58,38.49,38.5,106597.0,34.6573,34.7203,34.6393,34.6483,106597.0
2021-11-11 15:00:00,38.5,38.54,38.45,38.48,88702.0,34.6483,34.6843,34.6033,34.6303,88702.0
2021-11-11 15:30:00,38.48,38.5,38.25,38.27,630554.0,34.6303,34.6483,34.4233,34.4413,630554.0
2021-11-12 09:30:00,38.41,38.54,38.28,38.47,115096.0,34.5673,34.6843,34.4503,34.6213,115096.0
2021-11-12 10:00:00,38.46,38.69,38.45,38.64,179443.0,34.6123,34.8193,34.6033,34.7743,179443.0
2021-11-12 10:30:00,38.64,38.8,38.62,38.76,128071.0,34.7743,34.9183,34.7563,34.8823,128071.0
2021-11-12 11:00:00,38.76,38.95,38.76,38.87,188093.0,34.8823,35.0533,34.8823,34.9813,188093.0
2021-11-12 11:30:00,38.87,39.04,38.87,39.02,163395.0,34.9813,35.1343,34.9813,35.1163,163395.0
2021-11-12 12:00:00,39.02,39.07,38.97,39.01,112157.0,35.1163,35.1613,35.0713,35.1073,112157.0
2021-11-12 12:30:00,39.01,39.07,38.99,39.02,108967.0,35.1073,35.1613,35.0893,35.1163,108967.0
2021-11-12 13:00:00,39.02,39.1,38.96,39.08,125009.0,35.1163,35.1883,35.0623,35.1703,125009.0
2021-11-12 13:30:00,39.07,39.15,39.04,39.15,90798.0,35.1613,35.2333,35.1343,35.2333,90798.0
2021-11-12 14:00:00,39.15,39.16,39.11,39.16,125710.0,35.2333,35.2423,35.1973,35.2423,125710.0
2021-11-12 14:30:00,39.16,39.23,39.14,39.19,165795.0,35.2423,35.3053,35.2243,35.2693,165795.0
2021-11-12 15:00:00,39.19,39.26,39.13,39.25,197089.0,35.2693,35.3323,35.2153,35.3233,197089.0
2021-11-12 15:30:00,39.25,39.28,39.08,39.13,491696.0,35.3233,35.3503,35.1703,35.2153,491696.0
2021-11-15 09:30:00,39.24,39.24,38.91,39.0,211233.0,35.3143,35.3143,35.0173,35.0983,211233.0
2021-11-15 10:00:00,38.99,39.0,38.72,38.75,224246.0,35.0893,35.0983,34.8463,34.8733,224246.0
2021-11-15 10:30:00,38.75,38.84,38.73,38.76,246680.0,34.8733,34.9543,34.8553,34.8823,246680.0
2021-11-15 11:00:00,38.76,38.84,38.6,38.76,257886.0,34.8823,34.9543,34.7383,34.8823,257886.0
2021-11-15 11:30:00,38.76,38.8,38.65,38.77,93540.0,34.8823,34.9183,34.7833,34.8913,93540.0
2021-11-15 12:00:00,38.77,38.82,38.7,38.76,79447.0,34.8913,34.9363,34.8283,34.8823,79447.0
2021-11-15 12:30:00,38.77,38.78,38.67,38.77,111947.0,34.8913,34.9003,34.8013,34.8913,111947.0
2021-11-15 13:00:00,38.77,38.82,38.73,38.77,64814.0,34.8913,34.9363,34.8553,34.8913,64814.0
2021-11-15 13:30:00,38.78,38.79,38.69,38.71,87043.0,34.9003,34.9093,34.8193,34.8373,87043.0
2021-11-15 14:00:00,38.71,38.73,38.66,38.7,116448.0,34.8373,34.8553,34.7923,34.8283,116448.0
2021-11-15 14:30:00,38.7,38.75,38.68,38.73,76391.0,34.8283,34.8733,34.8103,34.8553,76391.0
2021-11-15 15:00:00,38.73,38.8,38.71,38.77,98610.0,34.8553,34.9183,34.8373,34.8913,98610.0
2021-11-15 15:30:00,38.77,38.78,38.61,38.7,511216.0,34.8913,34.9003,34.7473,34.8283,511216.0
2021-11-16 09:30:00,38.7,39.02,38.68,38.81,116780.0,34.8283,35.1163,34.8103,34.9273,116780.0
2021-11-16 10:00:00,38.81,38.94,38.77,38.81,66462.0,34.9273,35.0443,34.8913,34.9273,66462.0
2021-11-16 10:30:00,38.82,38.91,38.77,38.8,60066.0,34.9363,35.0173,34.8913,34.9183,60066.0
2021-11-16 11:00:00,38.81,38.93,38.8,38.91,72751.0,34.9273,35.0353,34.9183,35.0173,72751.0
2021-11-16 11:30:00,38.91,39.0,38.88,38.98,87595.0,35.0173,35.0983,34.9903,35.0803,87595.0
2021-11-16 12:00:00,38.98,39.0,38.93,38.97,64557.0,35.0803,35.0983,35.0353,35.0713,64557.0
2021-11-16 12:30:00,38.97,39.02,38.96,39.0,54948.0,35.0713,35.1163,35.0623,35.0983,54948.0
2021-11-16 13:00:00,39.0,39.05,38.96,38.99,58475.0,35.0983,35.1433,35.0623,35.0893,58475.0
2021-11-16 13:30:00,39.0,39.0,38.93,38.97,76530.0,35.0983,35.0983,35.0353,35.0713,76530.0
2021-11-16 14:00:00,38.97,38.97,38.87,38.93,80590.0,35.0713,35.0713,34.9813,35.0353,80590.0
2021-11-16 14:30:00,38.93,38.95,38.82,38.83,123806.0,35.0353,35.0533,34.9363,34.9453,123806.0
2021-11-16 15:00:00,38.83,38.83,38.74,38.76,159217.0,34.9453,34.9453,34.8643,34.8823,159217.0
2021-11-16 15:30:00,38.76,38.8,38.57,38.65,527624.0,34.8823,34.9183,34.7113,34.7833,527624.0
2021-11-17 09:30:00,38.53,38.68,38.35,38.45,93064.0,34.6753,34.8103,34.5133,34.6033,93064.0
2021-11-17 10:00:00,38.43,38.56,38.35,38.52,137616.0,34.5853,34.7023,34.5133,34.6663,137616.0
2021-11-17 10:30:00,38.52,38.69,38.51,38.55,112359.0,34.6663,34.8193,34.6573,34.6933,112359.0
2021-11-17 11:00:00,38.54,38.55,38.22,38.26,871106.0,34.6843,34.6933,34.3963,34.4323,871106.0
2021-11-17 11:30:00,38.25,38.34,38.18,38.33,135667.0,34.4233,34.5043,34.3603,34.4953,135667.0
2021-11-17 12:00:00,38.33,38.35,38.17,38.18,98192.0,34.4953,34.5133,34.3513,34.3603,98192.0
2021-11-17 12:30:00,38.18,38.25,38.17,38.18,71856.0,34.3603,34.4233,34.3513,34.3603,71856.0
2021-11-17 13:00:00,38.18,38.21,38.12,38.17,96210.0,34.3603,34.3873,34.3063,34.3513,96210.0
2021-11-17 13:30:00,38.16,38.17,38.09,38.11,94463.0,34.3423,34.3513,34.2793,34.2973,94463.0
2021-11-17 14:00:00,38.11,38.12,38.03,38.11,84711.0,34.2973,34.3063,34.2253,34.2973,84711.0
2021-11-17 14:30:00,38.1,38.12,38.02,38.04,160406.0,34.2883,34.3063,34.2163,34.2343,160406.0
2021-11-17 15:00:00,38.05,38.24,38.02,38.23,131289.0,34.2433,34.4143,34.2163,34.4053,131289.0
2021-11-17 15:30:00,38.23,38.34,38.18,38.2,584291.0,34.4053,34.5043,34.3603,34.3783,584291.0
2021-11-18 09:30:00,38.31,38.37,38.07,38.1,123702.0,34.4773,34.5313,34.2613,34.2883,123702.0
2021-11-18 10:00:00,38.1,38.18,37.82,37.84,173701.0,34.2883,34.3603,34.0363,34.0543,173701.0
2021-11-18 10:30:00,37.86,38.03,37.86,38.0,107240.0,34.0723,34.2253,34.0723,34.1983,107240.0
2021-11-18 11:00:00,38.01,38.1,37.94,38.06,127212.0,34.2073,34.2883,34.1443,34.2523,127212.0
2021-11-18 11:30:00,38.05,38.18,38.0,38.1,306863.0,34.2433,34.3603,34.1983,34.2883,306863.0
2021-11-18 12:00:00,38.09,38.23,38.03,38.23,358046.0,34.2793,34.4053,34.2253,34.4053,358046.0
2021-11-18 12:30:00,38.22,38.22,38.0,38.07,187894.0,34.3963,34.3963,34.1983,34.2613,187894.0
2021-11-18 13:00:00,38.07,38.08,37.9,37.95,151014.0,34.2613,34.2703,34.1083,34.1533,151014.0
2021-11-18 13:30:00,37.95,38.12,37.9,38.11,108135.0,34.1533,34.3063,34.1083,34.2973,108135.0
2021-11-18 14:00:00,38.11,38.19,38.06,38.14,73363.0,34.2973,34.3693,34.2523,34.3243,73363.0
2021-11-18 14:30:00,38.15,38.28,38.11,38.27,67554.0,34.3333,34.4503,34.2973,34.4413,67554.0
2021-11-18 15:00:00,38.28,38.37,38.26,38.37,139163.0,34.4503,34.5313,34.4323,34.5313,139163.0
2021-11-18 15:30:00,38.37,38.39,38.27,38.34,426388.0,34.5313,34.5493,34.4413,34.5043,426388.0
2021-11-19 09:30:00,38.32,38.32,38.02,38.22,323655.0,34.4863,34.4863,34.2163,34.3963,323655.0
2021-11-19 10:00:00,38.22,38.22,37.91,37.94,264006.0,34.3963,34.3963,34.1173,34.1443,264006.0
2021-11-19 10:30:00,37.94,38.07,37.9,38.04,195951.0,34.1443,34.2613,34.1083,34.2343,195951.0
2021-11-19 11:00:00,38.03,38.12,37.98,38.08,306346.0,34.2253,34.3063,34.1803,34.2703,306346.0
2021-11-19 11:30:00,38.08,38.09,37.97,38.01,100162.0,34.2703,34.2793,34.1713,34.2073,100162.0
2021-11-19 12:00:00,38.01,38.01,37.96,38.01,152577.0,34.2073,34.2073,34.1623,34.2073,152577.0
2021-11-19 12:30:00,38.01,38.08,37.96,37.96,204684.0,34.2073,34.2703,34.1623,34.1623,204684.0
2021-11-19 13:00:00,37.97,37.97,37.73,37.74,105005.0,34.1713,34.1713,33.9553,33.9643,105005.0
2021-11-19 13:30:00,37.74,37.84,37.67,37.77,99199.0,33.9643,34.0543,33.9013,33.9913,99199.0
2021-11-19 14:00:00,37.77,37.86,37.72,37.72,115337.0,33.9913,34.0723,33.9463,33.9463,115337.0
2021-11-19 14:30:00,37.73,37.83,37.72,37.82,93050.0,33.9553,34.0453,33.9463,34.0363,93050.0
2021-11-19 15:00:00,37.82,37.84,37.76,37.8,155820.0,34.0363,34.0543,33.9823,34.0183,155820.0
2021-11-19 15:30:00,37.8,37.86,37.64,37.66,701694.0,34.0183,34.0723,33.8743,33.8923,701694.0
2021-11-22 09:30:00,37.79,38.38,37.71,38.38,259783.0,34.0093,34.5403,33.9373,34.5403,259783.0
2021-11-22 10:00:00,38.39,38.84,38.39,38.71,597033.0,34.5493,34.9543,34.5493,34.8373,597033.0
2021-11-22 10:30:00,38.74,39.11,38.7,39.07,433020.0,34.8643,35.1973,34.8283,35.1613,433020.0
2021-11-22 11:00:00,39.07,39.11,38.98,39.06,214203.0,35.1613,35.1973,35.0803,35.1523,214203.0
2021-11-22 11:30:00,39.06,39.17,38.99,39.12,196398.0,35.1523,35.2513,35.0893,35.2063,196398.0
2021-11-22 12:00:00,39.12,39.2,39.05,39.05,222303.0,35.2063,35.2783,35.1433,35.1433,222303.0
2021-11-22 12:30:00,39.05,39.1,38.88,38.93,218000.0,35.1433,35.1883,34.9903,35.0353,218000.0
2021-11-22 13:00:00,38.93,39.05,38.91,38.97,109162.0,35.0353,35.1433,35.0173,35.0713,109162.0
2021-11-22 13:30:00,38.97,39.02,38.91,38.98,97420.0,35.0713,35.1163,35.0173,35.0803,97420.0
2021-11-22 14:00:00,38.98,39.11,38.97,39.05,146285.0,35.0803,35.1973,35.0713,35.1433,146285.0
2021-11-22 14:30:00,39.04,39.07,38.98,39.02,168643.0,35.1343,35.1613,35.0803,35.1163,168643.0
2021-11-22 15:00:00,39.03,39.17,39.01,39.05,166177.0,35.1253,35.2513,35.1073,35.1433,166177.0
2021-11-22 15:30:00,39.05,39.14,38.71,38.72,794002.0,35.1433,35.2243,34.8373,34.8463,794002.0
2021-11-23 09:30:00,38.94,39.12,38.71,39.03,218392.0,35.0443,35.2063,34.8373,35.1253,218392.0
2021-11-23 10:00:00,39.01,39.09,38.9,38.94,151937.0,35.1073,35.1793,35.0083,35.0443,151937.0
2021-11-23 10:30:00,38.94,39.1,38.83,38.87,104090.0,35.0443,35.1883,34.9453,34.9813,104090.0
2021-11-23 11:00:00,38.87,39.19,38.74,39.19,499701.0,34.9813,35.2693,34.8643,35.2693,499701.0
2021-11-23 11:30:00,39.19,39.4,39.11,39.3,459894.0,35.2693,35.4583,35.1973,35.3683,459894.0
2021-11-23 12:00:00,39.31,39.38,39.11,39.31,204812.0,35.3773,35.4403,35.1973,35.3773,204812.0
2021-11-23 12:30:00,39.31,39.38,39.22,39.25,125431.0,35.3773,35.4403,35.2963,35.3233,125431.0
2021-11-23 13:00:00,39.25,39.28,39.17,39.2,188225.0,35.3233,35.3503,35.2513,35.2783,188225.0
2021-11-23 13:30:00,39.21,39.4,39.17,39.3,153650.0,35.2873,35.4583,35.2513,35.3683,153650.0
2021-11-23 14:00:00,39.3,39.47,39.3,39.45,179714.0,35.3683,35.5213,35.3683,35.5033,179714.0
2021-11-23 14:30:00,39.45,39.49,39.33,39.34,245928.0,35.5033,35.5393,35.3953,35.4043,245928.0
2021-11-23 15:00:00,39.34,39.36,39.15,39.16,197394.0,35.4043,35.4223,35.2333,35.2423,197394.0
2021-11-23 15:30:00,39.16,39.46,39.15,39.42,795798.0,35.2423,35.5123,35.2333,35.4763,795798.0
2021-11-24 09:30:00,39.31,39.49,39.12,39.16,209514.0,35.3773,35.5393,35.2063,35.2423,209514.0
2021-11-24 10:00:00,39.16,39.19,39.06,39.16,142768.0,35.2423,35.2693,35.1523,35.2423,142768.0
2021-11-24 10:30:00,39.17,39.28,39.1,39.27,165059.0,35.2513,35.3503,35.1883,35.3413,165059.0
2021-11-24 11:00:00,39.28,39.38,39.24,39.3,107868.0,35.3503,35.4403,35.3143,35.3683,107868.0
2021-11-24 11:30:00,39.31,39.33,39.17,39.18,127248.0,35.3773,35.3953,35.2513,35.2603,127248.0
2021-11-24 12:00:00,39.18,39.3,39.17,39.26,150949.0,35.2603,35.3683,35.2513,35.3323,150949.0
2021-11-24 12:30:00,39.25,39.33,39.24,39.29,134608.0,35.3233,35.3953,35.3143,35.3593,134608.0
2021-11-24 13:00:00,39.29,39.29,39.08,39.1,96640.0,35.3593,35.3593,35.1703,35.1883,96640.0
2021-11-24 13:30:00,39.1,39.26,39.09,39.22,124040.0,35.1883,35.3323,35.1793,35.2963,124040.0
2021-11-24 14:00:00,39.22,39.26,39.13,39.13,100908.0,35.2963,35.3323,35.2153,35.2153,100908.0
2021-11-24 14:30:00,39.14,39.25,39.13,39.21,89923.0,35.2243,35.3233,35.2153,35.2873,89923.0
2021-11-24 15:00:00,39.21,39.28,39.13,39.15,127929.0,35.2873,35.3503,35.2153,35.2333,127929.0
2021-11-24 15:30:00,39.14,39.14,38.97,39.04,589314.0,35.2243,35.2243,35.0713,35.1343,589314.0
2021-11-26 09:30:00,38.13,38.57,37.87,37.99,447162.0,34.3153,34.7113,34.0813,34.1893,447162.0
2021-11-26 10:00:00,37.98,38.09,37.68,37.96,333797.0,34.1803,34.2793,33.9103,34.1623,333797.0
2021-11-26 10:30:00,37.97,38.05,37.84,37.92,134465.0,34.1713,34.2433,34.0543,34.1263,134465.0
2021-11-26 11:00:00,37.91,37.98,37.73,37.81,122575.0,34.1173,34.1803,33.9553,34.0273,122575.0
2021-11-26 11:30:00,37.8,37.96,37.76,37.9,131392.0,34.0183,34.1623,33.9823,34.1083,131392.0
2021-11-26 12:00:00,37.91,38.21,37.9,38.19,140563.0,34.1173,34.3873,34.1083,34.3693,140563.0
2021-11-26 12:30:00,38.19,38.3,37.89,37.96,480078.0,34.3693,34.4683,34.0993,34.1623,480078.0
2021-11-29 09:30:00,38.31,38.45,38.2,38.39,287114.0,34.4773,34.6033,34.3783,34.5493,287114.0
2021-11-29 10:00:00,38.4,38.45,38.17,38.19,123334.0,34.5583,34.6033,34.3513,34.3693,123334.0
2021-11-29 10:30:00,38.2,38.23,38.03,38.13,148971.0,34.3783,34.4053,34.2253,34.3153,148971.0
2021-11-29 11:00:00,38.14,38.26,38.12,38.21,143807.0,34.3243,34.4323,34.3063,34.3873,143807.0
2021-11-29 11:30:00,38.22,38.41,38.22,38.39,124415.0,34.3963,34.5673,34.3963,34.5493,124415.0
2021-11-29 12:00:00,38.4,38.71,38.39,38.67,136389.0,34.5583,34.8373,34.5493,34.8013,136389.0
2021-11-29 12:30:00,38.68,38.84,38.68,38.79,133351.0,34.8103,34.9543,34.8103,34.9093,133351.0
2021-11-29 13:00:00,38.79,38.88,38.7,38.76,86187.0,34.9093,34.9903,34.8283,34.8823,86187.0
2021-11-29 13:30:00,38.76,38.83,38.72,38.83,87944.0,34.8823,34.9453,34.8463,34.9453,87944.0
2021-11-29 14:00:00,38.84,38.84,38.72,38.75,106456.0,34.9543,34.9543,34.8463,34.8733,106456.0
2021-11-29 14:30:00,38.75,38.77,38.67,38.7,138519.0,34.8733,34.8913,34.8013,34.8283,138519.0
2021-11-29 15:00:00,38.72,38.76,38.59,38.59,161462.0,34.8463,34.8823,34.7293,34.7293,161462.0
2021-11-29 15:30:00,38.58,38.61,38.45,38.45,610798.0,34.7203,34.7473,34.6033,34.6033,610798.0
2021-11-30 09:30:00,38.2,38.28,37.78,37.92,233167.0,34.3783,34.4503,34.0003,34.1263,233167.0
2021-11-30 10:00:00,37.92,38.09,37.62,37.72,164558.0,34.1263,34.2793,33.8563,33.9463,164558.0
2021-11-30 10:30:00,37.72,37.9,37.33,37.35,260450.0,33.9463,34.1083,33.5954,33.6134,260450.0
2021-11-30 11:00:00,37.34,37.49,37.22,37.45,285261.0,33.6044,33.7394,33.4964,33.7034,285261.0
2021-11-30 11:30:00,37.44,37.46,37.15,37.23,260485.0,33.6944,33.7124,33.4334,33.5054,260485.0
2021-11-30 12:00:00,37.23,37.25,37.04,37.23,163988.0,33.5054,33.5234,33.3344,33.5054,163988.0
2021-11-30 12:30:00,37.23,37.35,37.14,37.16,137723.0,33.5054,33.6134,33.4244,33.4424,137723.0
2021-11-30 13:00:00,37.17,37.22,37.1,37.2,195029.0,33.4514,33.4964,33.3884,33.4784,195029.0
2021-11-30 13:30:00,37.19,37.37,37.18,37.32,522654.0,33.4694,33.6314,33.4604,33.5864,522654.0
2021-11-30 14:00:00,37.32,37.41,37.19,37.2,299390.0,33.5864,33.6674,33.4694,33.4784,299390.0
2021-11-30 14:30:00,37.2,37.25,37.02,37.09,347490.0,33.4784,33.5234,33.3164,33.3794,347490.0
2021-11-30 15:00:00,37.09,37.12,36.97,37.01,461122.0,33.3794,33.4064,33.2714,33.3074,461122.0
2021-11-30 15:30:00,37.0,37.29,36.98,37.09,1097631.0,33.2984,33.5594,33.2804,33.3794,1097631.0
2021-12-01 09:30:00,37.82,38.26,37.64,38.21,387585.0,34.0363,34.4323,33.8743,34.3873,387585.0
2021-12-01 10:00:00,38.21,38.39,38.14,38.22,720187.0,34.3873,34.5493,34.3243,34.3963,720187.0
2021-12-01 10:30:00,38.2,38.24,37.91,38.11,353489.0,34.3783,34.4143,34.1173,34.2973,353489.0
2021-12-01 11:00:00,38.11,38.31,38.06,38.24,377485.0,34.2973,34.4773,34.2523,34.4143,377485.0
2021-12-01 11:30:00,38.25,38.41,38.12,38.15,1460301.0,34.4233,34.5673,34.3063,34.3333,1460301.0
2021-12-01 12:00:00,38.15,38.24,38.12,38.13,239672.0,34.3333,34.4143,34.3063,34.3153,239672.0
2021-12-01 12:30:00,38.14,38.23,37.92,37.93,137620.0,34.3243,34.4053,34.1263,34.1353,137620.0
2021-12-01 13:00:00,37.93,38.0,37.75,37.88,127217.0,34.1353,34.1983,33.9733,34.0903,127217.0
2021-12-01 13:30:00,37.88,37.9,37.64,37.82,178790.0,34.0903,34.1083,33.8743,34.0363,178790.0
2021-12-01 14:00:00,37.82,37.85,37.39,37.52,251895.0,34.0363,34.0633,33.6494,33.7664,251895.0
2021-12-01 14:30:00,37.52,37.54,37.3,37.3,236003.0,33.7664,33.7844,33.5684,33.5684,236003.0
2021-12-01 15:00:00,37.31,37.34,37.05,37.15,260569.0,33.5774,33.6044,33.3434,33.4334,260569.0
2021-12-01 15:30:00,37.16,37.25,36.83,36.85,764099.0,33.4424,33.5234,33.1454,33.1634,764099.0
2021-12-02 09:30:00,37.07,37.35,36.97,37.32,184423.0,33.3614,33.6134,33.2714,33.5864,184423.0
2021-12-02 10:00:00,37.34,37.38,37.14,37.2,190999.0,33.6044,33.6404,33.4244,33.4784,190999.0
2021-12-02 10:30:00,37.2,37.32,36.91,37.15,167315.0,33.4784,33.5864,33.2174,33.4334,167315.0
2021-12-02 11:00:00,37.14,37.17,37.0,37.08,310729.0,33.4244,33.4514,33.2984,33.3704,310729.0
2021-12-02 11:30:00,37.09,37.22,36.95,37.2,173340.0,33.3794,33.4964,33.2534,33.4784,173340.0
2021-12-02 12:00:00,37.19,37.45,37.19,37.44,310259.0,33.4694,33.7034,33.4694,33.6944,310259.0
2021-12-02 12:30:00,37.44,37.56,37.39,37.48,150925.0,33.6944,33.8024,33.6494,33.7304,150925.0
2021-12-02 13:00:00,37.47,37.58,37.41,37.46,205447.0,33.7214,33.8204,33.6674,33.7124,205447.0
2021-12-02 13:30:00,37.47,37.68,37.41,37.64,243645.0,33.7214,33.9103,33.6674,33.8743,243645.0
2021-12-02 14:00:00,37.63,37.65,37.52,37.62,146071.0,33.8653,33.8833,33.7664,33.8563,146071.0
2021-12-02 14:30:00,37.62,37.64,37.53,37.56,220227.0,33.8563,33.8743,33.7754,33.8024,220227.0
2021-12-02 15:00:00,37.55,37.78,37.55,37.7,221878.0,33.7934,34.0003,33.7934,33.9283,221878.0
2021-12-02 15:30:00,37.7,37.75,37.42,37.53,634058.0,33.9283,33.9733,33.6764,33.7754,634058.0
2021-12-03 09:30:00,37.53,37.81,37.53,37.7,198107.0,33.7754,34.0273,33.7754,33.9283,198107.0
2021-12-03 10:00:00,37.7,37.83,37.54,37.75,114696.0,33.9283,34.0453,33.7844,33.9733,114696.0
2021-12-03 10:30:00,37.74,37.76,37.37,37.43,141622.0,33.9643,33.9823,33.6314,33.6854,141622.0
2021-12-03 11:00:00,37.43,37.64,37.41,37.64,128529.0,33.6854,33.8743,33.6674,33.8743,128529.0
2021-12-03 11:30:00,37.63,37.68,37.28,37.29,223623.0,33.8653,33.9103,33.5504,33.5594,223623.0
2021-12-03 12:00:00,37.3,37.42,37.27,37.39,256492.0,33.5684,33.6764,33.5414,33.6494,256492.0
2021-12-03 12:30:00,37.38,37.48,37.19,37.22,221954.0,33.6404,33.7304,33.4694,33.4964,221954.0
2021-12-03 13:00:00,37.23,37.39,37.15,37.28,131361.0,33.5054,33.6494,33.4334,33.5504,131361.0
2021-12-03 13:30:00,37.27,37.29,37.09,37.16,187321.0,33.5414,33.5594,33.3794,33.4424,187321.0
2021-12-03 14:00:00,37.17,37.17,36.99,37.11,184404.0,33.4514,33.4514,33.2894,33.3974,184404.0
2021-12-03 14:30:00,37.11,37.12,36.9,36.93,224903.0,33.3974,33.4064,33.2084,33.2354,224903.0
2021-12-03 15:00:00,36.92,37.17,36.87,37.1,243137.0,33.2264,33.4514,33.1814,33.3884,243137.0
2021-12-03 15:30:00,37.1,37.23,36.88,37.13,1111849.0,33.3884,33.5054,33.1904,33.4154,1111849.0
2021-12-06 09:30:00,37.5,37.61,36.93,37.3,387805.0,33.7484,33.8473,33.2354,33.5684,387805.0
2021-12-06 10:00:00,37.3,37.48,37.17,37.43,154682.0,33.5684,33.7304,33.4514,33.6854,154682.0
2021-12-06 10:30:00,37.44,37.63,37.4,37.56,397633.0,33.6944,33.8653,33.6584,33.8024,397633.0
2021-12-06 11:00:00,37.58,37.59,37.39,37.54,182101.0,33.8204,33.8293,33.6494,33.7844,182101.0
2021-12-06 11:30:00,37.54,37.74,37.54,37.69,100395.0,33.7844,33.9643,33.7844,33.9193,100395.0
2021-12-06 12:00:00,37.7,37.87,37.64,37.84,111183.0,33.9283,34.0813,33.8743,34.0543,111183.0
2021-12-06 12:30:00,37.84,38.01,37.83,37.95,102446.0,34.0543,34.2073,34.0453,34.1533,102446.0
2021-12-06 13:00:00,37.96,38.02,37.9,37.99,121017.0,34.1623,34.2163,34.1083,34.1893,121017.0
2021-12-06 13:30:00,37.99,38.01,37.89,37.95,133770.0,34.1893,34.2073,34.0993,34.1533,133770.0
2021-12-06 14:00:00,37.95,37.95,37.85,37.9,117468.0,34.1533,34.1533,34.0633,34.1083,117468.0
2021-12-06 14:30:00,37.9,37.93,37.67,37.71,163248.0,34.1083,34.1353,33.9013,33.9373,163248.0
2021-12-06 15:00:00,37.72,37.76,37.63,37.71,183825.0,33.9463,33.9823,33.8653,33.9373,183825.0
2021-12-06 15:30:00,37.7,37.78,37.65,37.67,533472.0,33.9283,34.0003,33.8833,33.9013,533472.0
2021-12-07 09:30:00,37.98,38.49,37.93,38.35,220234.0,34.1803,34.6393,34.1353,34.5133,220234.0
2021-12-07 10:00:00,38.36,38.36,38.15,38.18,192478.0,34.5223,34.5223,34.3333,34.3603,192478.0
2021-12-07 10:30:00,38.18,38.51,38.14,38.5,269779.0,34.3603,34.6573,34.3243,34.6483,269779.0
2021-12-07 11:00:00,38.5,38.59,38.49,38.55,140011.0,34.6483,34.7293,34.6393,34.6933,140011.0
2021-12-07 11:30:00,38.56,38.58,38.42,38.49,121645.0,34.7023,34.7203,34.5763,34.6393,121645.0
2021-12-07 12:00:00,38.48,38.6,38.47,38.47,115538.0,34.6303,34.7383,34.6213,34.6213,115538.0
2021-12-07 12:30:00,38.48,38.64,38.47,38.53,106440.0,34.6303,34.7743,34.6213,34.6753,106440.0
2021-12-07 13:00:00,38.53,38.55,38.48,38.52,68519.0,34.6753,34.6933,34.6303,34.6663,68519.0
2021-12-07 13:30:00,38.53,38.58,38.48,38.51,90364.0,34.6753,34.7203,34.6303,34.6573,90364.0
2021-12-07 14:00:00,38.51,38.51,38.4,38.44,95760.0,34.6573,34.6573,34.5583,34.5943,95760.0
2021-12-07 14:30:00,38.44,38.48,38.39,38.46,140103.0,34.5943,34.6303,34.5493,34.6123,140103.0
2021-12-07 15:00:00,38.46,38.49,38.3,38.31,130468.0,34.6123,34.6393,34.4683,34.4773,130468.0
2021-12-07 15:30:00,38.31,38.33,38.11,38.22,654111.0,34.4773,34.4953,34.2973,34.3963,654111.0
2021-12-08 09:30:00,38.23,38.31,38.08,38.23,155955.0,34.4053,34.4773,34.2703,34.4053,155955.0
2021-12-08 10:00:00,38.22,38.28,38.06,38.06,139691.0,34.3963,34.4503,34.2523,34.2523,139691.0
2021-12-08 10:30:00,38.07,38.21,38.07,38.15,146733.0,34.2613,34.3873,34.2613,34.3333,146733.0
2021-12-08 11:00:00,38.16,38.22,38.11,38.21,131379.0,34.3423,34.3963,34.2973,34.3873,131379.0
2021-12-08 11:30:00,38.21,38.44,38.17,38.44,118072.0,34.3873,34.5943,34.3513,34.5943,118072.0
2021-12-08 12:00:00,38.43,38.45,38.37,38.37,103312.0,34.5853,34.6033,34.5313,34.5313,103312.0
2021-12-08 12:30:00,38.38,38.45,38.36,38.4,177677.0,34.5403,34.6033,34.5223,34.5583,177677.0
2021-12-08 13:00:00,38.41,38.52,38.4,38.49,168349.0,34.5673,34.6663,34.5583,34.6393,168349.0
2021-12-08 13:30:00,38.5,38.5,38.4,38.43,93735.0,34.6483,34.6483,34.5583,34.5853,93735.0
2021-12-08 14:00:00,38.43,38.48,38.38,38.45,161318.0,34.5853,34.6303,34.5403,34.6033,161318.0
2021-12-08 14:30:00,38.45,38.46,38.35,38.43,81215.0,34.6033,34.6123,34.5133,34.5853,81215.0
2021-12-08 15:00:00,38.43,38.44,38.3,38.4,163410.0,34.5853,34.5943,34.4683,34.5583,163410.0
2021-12-08 15:30:00,38.4,38.43,38.3,38.33,471805.0,34.5583,34.5853,34.4683,34.4953,471805.0
2021-12-09 09:30:00,38.21,38.47,37.99,38.13,339184.0,34.3873,34.6213,34.1893,34.3153,339184.0
2021-12-09 10:00:00,38.12,38.15,37.87,37.87,170296.0,34.3063,34.3333,34.0813,34.0813,170296.0
2021-12-09 10:30:00,37.87,37.88,37.72,37.83,241643.0,34.0813,34.0903,33.9463,34.0453,241643.0
2021-12-09 11:00:00,37.83,37.88,37.73,37.87,198318.0,34.0453,34.0903,33.9553,34.0813,198318.0
2021-12-09 11:30:00,37.88,37.92,37.77,37.79,124604.0,34.0903,34.1263,33.9913,34.0093,124604.0
2021-12-09 12:00:00,37.79,37.96,37.75,37.89,114080.0,34.0093,34.1623,33.9733,34.0993,114080.0
2021-12-09 12:30:00,37.89,38.01,37.87,38.0,115920.0,34.0993,34.2073,34.0813,34.1983,115920.0
2021-12-09 13:00:00,37.99,38.02,37.91,37.91,123240.0,34.1893,34.2163,34.1173,34.1173,123240.0
2021-12-09 13:30:00,37.91,38.02,37.91,37.97,100131.0,34.1173,34.2163,34.1173,34.1713,100131.0
2021-12-09 14:00:00,37.98,38.0,37.9,37.91,89275.0,34.1803,34.1983,34.1083,34.1173,89275.0
2021-12-09 14:30:00,37.91,37.92,37.74,37.77,211405.0,34.1173,34.1263,33.9643,33.9913,211405.0
2021-12-09 15:00:00,37.76,37.8,37.67,37.7,141670.0,33.9823,34.0183,33.9013,33.9283,141670.0
2021-12-09 15:30:00,37.7,37.78,37.53,37.56,673299.0,33.9283,34.0003,33.7754,33.8024,673299.0
2021-12-10 09:30:00,37.84,38.17,37.79,37.79,326962.0,34.0543,34.3513,34.0093,34.0093,326962.0
2021-12-10 10:00:00,37.8,37.87,37.73,37.84,162264.0,34.0183,34.0813,33.9553,34.0543,162264.0
2021-12-10 10:30:00,37.84,37.85,37.62,37.66,98189.0,34.0543,34.0633,33.8563,33.8923,98189.0
2021-12-10 11:00:00,37.65,37.69,37.44,37.55,171922.0,33.8833,33.9193,33.6944,33.7934,171922.0
2021-12-10 11:30:00,37.55,37.62,37.47,37.58,149329.0,33.7934,33.8563,33.7214,33.8204,149329.0
2021-12-10 12:00:00,37.58,37.67,37.49,37.55,148763.0,33.8204,33.9013,33.7394,33.7934,148763.0
2021-12-10 12:30:00,37.54,37.57,37.48,37.52,109351.0,33.7844,33.8114,33.7304,33.7664,109351.0
2021-12-10 13:00:00,37.53,37.58,37.49,37.5,120677.0,33.7754,33.8204,33.7394,33.7484,120677.0
2021-12-10 13:30:00,37.49,37.68,37.48,37.67,165060.0,33.7394,33.9103,33.7304,33.9013,165060.0
2021-12-10 14:00:00,37.68,37.7,37.6,37.67,114431.0,33.9103,33.9283,33.8383,33.9013,114431.0
2021-12-10 14:30:00,37.68,37.7,37.55,37.55,144950.0,33.9103,33.9283,33.7934,33.7934,144950.0
2021-12-10 15:00:00,37.55,37.61,37.5,37.58,124731.0,33.7934,33.8473,33.7484,33.8204,124731.0
2021-12-10 15:30:00,37.58,37.72,37.54,37.61,585104.0,33.8204,33.9463,33.7844,33.8473,585104.0
2021-12-13 09:30:00,37.48,37.52,36.71,36.73,294059.0,33.7304,33.7664,33.0374,33.0554,294059.0
2021-12-13 10:00:00,36.72,36.79,36.6,36.66,242819.0,33.0464,33.1094,32.9384,32.9924,242819.0
2021-12-13 10:30:00,36.65,36.77,36.57,36.61,211676.0,32.9834,33.0914,32.9114,32.9474,211676.0
2021-12-13 11:00:00,36.61,36.68,36.52,36.54,139474.0,32.9474,33.0104,32.8664,32.8844,139474.0
2021-12-13 11:30:00,36.53,36.63,36.48,36.55,137636.0,32.8754,32.9654,32.8304,32.8934,137636.0
2021-12-13 12:00:00,36.55,36.77,36.53,36.73,111394.0,32.8934,33.0914,32.8754,33.0554,111394.0
2021-12-13 12:30:00,36.72,36.86,36.69,36.72,115033.0,33.0464,33.1724,33.0194,33.0464,115033.0
2021-12-13 13:00:00,36.72,36.81,36.65,36.79,131830.0,33.0464,33.1274,32.9834,33.1094,131830.0
2021-12-13 13:30:00,36.8,36.95,36.78,36.88,147421.0,33.1184,33.2534,33.1004,33.1904,147421.0
2021-12-13 14:00:00,36.87,37.0,36.83,36.97,152209.0,33.1814,33.2984,33.1454,33.2714,152209.0
2021-12-13 14:30:00,36.97,37.01,36.93,37.0,140726.0,33.2714,33.3074,33.2354,33.2984,140726.0
2021-12-13 15:00:00,37.0,37.09,36.97,37.05,193316.0,33.2984,33.3794,33.2714,33.3434,193316.0
2021-12-13 15:30:00,37.04,37.12,36.9,36.94,626404.0,33.3344,33.4064,33.2084,33.2444,626404.0
2021-12-14 09:30:00,36.88,37.25,36.85,37.23,295044.0,33.1904,33.5234,33.1634,33.5054,295044.0
2021-12-14 10:00:00,37.23,37.3,36.98,37.13,135064.0,33.5054,33.5684,33.2804,33.4154,135064.0
2021-12-14 10:30:00,37.12,37.15,36.76,36.77,165724.0,33.4064,33.4334,33.0824,33.0914,165724.0
2021-12-14 11:00:00,36.76,36.87,36.7,36.86,298072.0,33.0824,33.1814,33.0284,33.1724,298072.0
2021-12-14 11:30:00,36.88,37.05,36.87,36.95,119058.0,33.1904,33.3434,33.1814,33.2534,119058.0
2021-12-14 12:00:00,36.95,37.05,36.94,37.03,93745.0,33.2534,33.3434,33.2444,33.3254,93745.0
2021-12-14 12:30:00,37.03,37.04,36.87,36.9,87457.0,33.3254,33.3344,33.1814,33.2084,87457.0
2021-12-14 13:00:00,36.89,37.0,36.87,36.98,74427.0,33.1994,33.2984,33.1814,33.2804,74427.0
2021-12-14 13:30:00,36.98,36.98,36.84,36.88,81847.0,33.2804,33.2804,33.1544,33.1904,81847.0
2021-12-14 14:00:00,36.88,36.99,36.81,36.81,92348.0,33.1904,33.2894,33.1274,33.1274,92348.0
2021-12-14 14:30:00,36.81,36.82,36.69,36.76,120633.0,33.1274,33.1364,33.0194,33.0824,120633.0
2021-12-14 15:00:00,36.76,36.88,36.75,36.87,214652.0,33.0824,33.1904,33.0734,33.1814,214652.0
2021-12-14 15:30:00,36.87,36.88,36.72,36.78,464191.0,33.1814,33.1904,33.0464,33.1004,464191.0
2021-12-15 09:30:00,36.83,36.89,36.64,36.75,156870.0,33.1454,33.1994,32.9744,33.0734,156870.0
2021-12-15 10:00:00,36.76,36.86,36.71,36.75,116944.0,33.0824,33.1724,33.0374,33.0734,116944.0
2021-12-15 10:30:00,36.77,36.9,36.73,36.75,98825.0,33.0914,33.2084,33.0554,33.0734,98825.0
2021-12-15 11:00:00,36.75,36.82,36.66,36.68,93723.0,33.0734,33.1364,32.9924,33.0104,93723.0
2021-12-15 11:30:00,36.68,36.75,36.61,36.72,129406.0,33.0104,33.0734,32.9474,33.0464,129406.0
2021-12-15 12:00:00,36.73,36.77,36.64,36.72,105907.0,33.0554,33.0914,32.9744,33.0464,105907.0
2021-12-15 12:30:00,36.72,36.87,36.71,36.82,82522.0,33.0464,33.1814,33.0374,33.1364,82522.0
2021-12-15 13:00:00,36.83,36.95,36.79,36.87,92355.0,33.1454,33.2534,33.1094,33.1814,92355.0
2021-12-15 13:30:00,36.87,36.94,36.8,36.87,132122.0,33.1814,33.2444,33.1184,33.1814,132122.0
2021-12-15 14:00:00,36.85,37.1,36.71,36.92,159772.0,33.1634,33.3884,33.0374,33.2264,159772.0
2021-12-15 14:30:00,36.92,37.09,36.88,36.92,178798.0,33.2264,33.3794,33.1904,33.2264,178798.0
2021-12-15 15:00:00,36.94,37.23,36.93,37.2,274301.0,33.2444,33.5054,33.2354,33.4784,274301.0
2021-12-15 15:30:00,37.2,37.28,37.09,37.18,795907.0,33.4784,33.5504,33.3794,33.4604,795907.0
2021-12-16 09:30:00,37.37,37.63,37.23,37.5,186670.0,33.6314,33.8653,33.5054,33.7484,186670.0
2021-12-16 10:00:00,37.51,37.67,37.4,37.63,111047.0,33.7574,33.9013,33.6584,33.8653,111047.0
2021-12-16 10:30:00,37.64,37.7,37.57,37.69,126112.0,33.8743,33.9283,33.8114,33.9193,126112.0
2021-12-16 11:00:00,37.69,37.7,37.54,37.58,119767.0,33.9193,33.9283,33.7844,33.8204,119767.0
2021-12-16 11:30:00,37.58,37.59,37.45,37.48,90897.0,33.8204,33.8293,33.7034,33.7304,90897.0
2021-12-16 12:00:00,37.48,37.58,37.44,37.48,69072.0,33.7304,33.8204,33.6944,33.7304,69072.0
2021-12-16 12:30:00,37.49,37.54,37.39,37.4,70353.0,33.7394,33.7844,33.6494,33.6584,70353.0
2021-12-16 13:00:00,37.4,37.55,37.39,37.49,63876.0,33.6584,33.7934,33.6494,33.7394,63876.0
2021-12-16 13:30:00,37.49,37.51,37.42,37.42,89462.0,33.7394,33.7574,33.6764,33.6764,89462.0
2021-12-16 14:00:00,37.42,37.45,37.35,37.37,114476.0,33.6764,33.7034,33.6134,33.6314,114476.0
2021-12-16 14:30:00,37.38,37.41,37.15,37.24,272186.0,33.6404,33.6674,33.4334,33.5144,272186.0
2021-12-16 15:00:00,37.24,37.26,37.08,37.24,183376.0,33.5144,33.5324,33.3704,33.5144,183376.0
2021-12-16 15:30:00,37.24,37.35,37.1,37.1,605596.0,33.5144,33.6134,33.3884,33.3884,605596.0
2021-12-17 09:30:00,36.89,37.0,36.58,36.7,625651.0,33.1994,33.2984,32.9204,33.0284,625651.0
2021-12-17 10:00:00,36.71,36.72,36.45,36.5,297554.0,33.0374,33.0464,32.8034,32.8484,297554.0
2021-12-17 10:30:00,36.49,37.02,36.43,36.94,259923.0,32.8394,33.3164,32.7854,33.2444,259923.0
2021-12-17 11:00:00,36.95,37.12,36.91,37.09,185182.0,33.2534,33.4064,33.2174,33.3794,185182.0
2021-12-17 11:30:00,37.08,37.09,36.82,36.87,197266.0,33.3704,33.3794,33.1364,33.1814,197266.0
2021-12-17 12:00:00,36.86,36.87,36.65,36.75,114776.0,33.1724,33.1814,32.9834,33.0734,114776.0
2021-12-17 12:30:00,36.75,36.84,36.71,36.76,90388.0,33.0734,33.1544,33.0374,33.0824,90388.0
2021-12-17 13:00:00,36.76,36.87,36.73,36.86,133752.0,33.0824,33.1814,33.0554,33.1724,133752.0
2021-12-17 13:30:00,36.87,36.9,36.83,36.88,176155.0,33.1814,33.2084,33.1454,33.1904,176155.0
2021-12-17 14:00:00,36.88,36.88,36.72,36.74,195930.0,33.1904,33.1904,33.0464,33.0644,195930.0
2021-12-17 14:30:00,36.75,36.83,36.72,36.79,204959.0,33.0734,33.1454,33.0464,33.1094,204959.0
2021-12-17 15:00:00,36.79,36.9,36.7,36.74,242638.0,33.1094,33.2084,33.0284,33.0644,242638.0
2021-12-17 15:30:00,36.74,36.81,36.61,36.68,894124.0,33.0644,33.1274,32.9474,33.0104,894124.0
2021-12-20 09:30:00,36.18,36.22,35.64,35.91,392898.0,32.5604,32.5964,32.0744,32.3174,392898.0
2021-12-20 10:00:00,35.91,35.92,35.59,35.61,261367.0,32.3174,32.3264,32.0294,32.0474,261367.0
2021-12-20 10:30:00,35.61,35.62,35.37,35.48,232511.0,32.0474,32.0564,31.8314,31.9304,232511.0
2021-12-20 11:00:00,35.46,35.55,35.39,35.54,163538.0,31.9124,31.9934,31.8494,31.9844,163538.0
2021-12-20 11:30:00,35.54,36.0,35.53,35.99,264628.0,31.9844,32.3984,31.9754,32.3894,264628.0
2021-12-20 12:00:00,35.98,35.99,35.74,35.79,210054.0,32.3804,32.3894,32.1644,32.2094,210054.0
2021-12-20 12:30:00,35.78,35.78,35.6,35.61,100704.0,32.2004,32.2004,32.0384,32.0474,100704.0
2021-12-20 13:00:00,35.61,35.7,35.56,35.68,111544.0,32.0474,32.1284,32.0024,32.1104,111544.0
2021-12-20 13:30:00,35.67,35.82,35.64,35.75,129421.0,32.1014,32.2364,32.0744,32.1734,129421.0
2021-12-20 14:00:00,35.75,36.08,35.72,36.02,317672.0,32.1734,32.4704,32.1464,32.4164,317672.0
2021-12-20 14:30:00,36.02,36.05,35.81,35.86,182355.0,32.4164,32.4434,32.2274,32.2724,182355.0
2021-12-20 15:00:00,35.86,36.09,35.86,36.09,273877.0,32.2724,32.4794,32.2724,32.4794,273877.0
2021-12-20 15:30:00,36.08,36.18,35.9,36.1,624654.0,32.4704,32.5604,32.3084,32.4884,624654.0
2021-12-21 09:30:00,36.34,36.39,35.76,35.9,571507.0,32.7044,32.7494,32.1824,32.3084,571507.0
2021-12-21 10:00:00,35.89,36.16,35.89,36.0,168619.0,32.2994,32.5424,32.2994,32.3984,168619.0
2021-12-21 10:30:00,36.0,36.14,35.98,36.04,174177.0,32.3984,32.5244,32.3804,32.4344,174177.0
2021-12-21 11:00:00,36.05,36.14,36.02,36.09,185281.0,32.4434,32.5244,32.4164,32.4794,185281.0
2021-12-21 11:30:00,36.09,36.27,36.05,36.09,276212.0,32.4794,32.6414,32.4434,32.4794,276212.0
2021-12-21 12:00:00,36.1,36.14,36.05,36.12,148215.0,32.4884,32.5244,32.4434,32.5064,148215.0
2021-12-21 12:30:00,36.12,36.18,36.06,36.17,183082.0,32.5064,32.5604,32.4524,32.5514,183082.0
2021-12-21 13:00:00,36.17,36.22,36.12,36.19,120305.0,32.5514,32.5964,32.5064,32.5694,120305.0
2021-12-21 13:30:00,36.19,36.3,36.19,36.22,138408.0,32.5694,32.6684,32.5694,32.5964,138408.0
2021-12-21 14:00:00,36.22,36.22,36.11,36.16,149710.0,32.5964,32.5964,32.4974,32.5424,149710.0
2021-12-21 14:30:00,36.16,36.19,36.11,36.14,187277.0,32.5424,32.5694,32.4974,32.5244,187277.0
2021-12-21 15:00:00,36.14,36.2,36.12,36.15,221997.0,32.5244,32.5784,32.5064,32.5334,221997.0
2021-12-21 15:30:00,36.14,36.27,36.08,36.26,858938.0,32.5244,32.6414,32.4704,32.6324,858938.0
2021-12-22 09:30:00,36.28,36.38,36.18,36.21,138988.0,32.6504,32.7404,32.5604,32.5874,138988.0
2021-12-22 10:00:00,36.24,36.34,36.2,36.3,86951.0,32.6144,32.7044,32.5784,32.6684,86951.0
2021-12-22 10:30:00,36.31,36.55,36.31,36.54,156259.0,32.6774,32.8934,32.6774,32.8844,156259.0
2021-12-22 11:00:00,36.55,36.6,36.44,36.5,125593.0,32.8934,32.9384,32.7944,32.8484,125593.0
2021-12-22 11:30:00,36.49,36.53,36.41,36.52,103276.0,32.8394,32.8754,32.7674,32.8664,103276.0
2021-12-22 12:00:00,36.52,36.56,36.42,36.48,72061.0,32.8664,32.9024,32.7764,32.8304,72061.0
2021-12-22 12:30:00,36.48,36.55,36.44,36.52,72766.0,32.8304,32.8934,32.7944,32.8664,72766.0
2021-12-22 13:00:00,36.52,36.56,36.49,36.52,52087.0,32.8664,32.9024,32.8394,32.8664,52087.0
2021-12-22 13:30:00,36.52,36.54,36.44,36.48,79518.0,32.8664,32.8844,32.7944,32.8304,79518.0
2021-12-22 14:00:00,36.47,36.5,36.38,36.39,70848.0,32.8214,32.8484,32.7404,32.7494,70848.0
2021-12-22 14:30:00,36.39,36.43,36.36,36.39,97633.0,32.7494,32.7854,32.7224,32.7494,97633.0
2021-12-22 15:00:00,36.4,36.44,36.33,36.4,145431.0,32.7584,32.7944,32.6954,32.7584,145431.0
2021-12-22 15:30:00,36.4,36.46,36.34,36.39,653475.0,32.7584,32.8124,32.7044,32.7494,653475.0
2021-12-23 09:30:00,36.55,37.02,36.46,36.91,251297.0,32.8934,33.3164,32.8124,33.2174,251297.0
2021-12-23 10:00:00,36.89,36.96,36.82,36.83,136963.0,33.1994,33.2624,33.1364,33.1454,136963.0
2021-12-23 10:30:00,36.84,36.85,36.72,36.78,144745.0,33.1544,33.1634,33.0464,33.1004,144745.0
2021-12-23 11:00:00,36.77,36.83,36.7,36.8,107213.0,33.0914,33.1454,33.0284,33.1184,107213.0
2021-12-23 11:30:00,36.8,36.87,36.75,36.77,94740.0,33.1184,33.1814,33.0734,33.0914,94740.0
2021-12-23 12:00:00,36.76,36.76,36.68,36.7,105414.0,33.0824,33.0824,33.0104,33.0284,105414.0
2021-12-23 12:30:00,36.7,36.84,36.67,36.81,172348.0,33.0284,33.1544,33.0014,33.1274,172348.0
2021-12-23 13:00:00,36.82,36.85,36.77,36.85,64024.0,33.1364,33.1634,33.0914,33.1634,64024.0
2021-12-23 13:30:00,36.86,36.86,36.78,36.84,68243.0,33.1724,33.1724,33.1004,33.1544,68243.0
2021-12-23 14:00:00,36.84,36.9,36.81,36.89,69540.0,33.1544,33.2084,33.1274,33.1994,69540.0
2021-12-23 14:30:00,36.89,36.89,36.81,36.85,106922.0,33.1994,33.1994,33.1274,33.1634,106922.0
2021-12-23 15:00:00,36.84,36.91,36.78,36.79,189923.0,33.1544,33.2174,33.1004,33.1094,189923.0
2021-12-23 15:30:00,36.79,36.9,36.73,36.75,381129.0,33.1094,33.2084,33.0554,33.0734,381129.0
2021-12-27 09:30:00,36.85,37.06,36.79,36.83,219730.0,33.1634,33.3524,33.1094,33.1454,219730.0
2021-12-27 10:00:00,36.84,37.06,36.81,37.06,111215.0,33.1544,33.3524,33.1274,33.3524,111215.0
2021-12-27 10:30:00,37.07,37.19,37.07,37.12,326212.0,33.3614,33.4694,33.3614,33.4064,326212.0
2021-12-27 11:00:00,37.12,37.24,37.11,37.2,163187.0,33.4064,33.5144,33.3974,33.4784,163187.0
2021-12-27 11:30:00,37.2,37.25,37.18,37.23,85309.0,33.4784,33.5234,33.4604,33.5054,85309.0
2021-12-27 12:00:00,37.22,37.27,37.22,37.24,70988.0,33.4964,33.5414,33.4964,33.5144,70988.0
2021-12-27 12:30:00,37.23,37.29,37.23,37.26,109100.0,33.5054,33.5594,33.5054,33.5324,109100.0
2021-12-27 13:00:00,37.26,37.26,37.21,37.25,46761.0,33.5324,33.5324,33.4874,33.5234,46761.0
2021-12-27 13:30:00,37.25,37.27,37.21,37.22,52957.0,33.5234,33.5414,33.4874,33.4964,52957.0
2021-12-27 14:00:00,37.22,37.29,37.21,37.29,89132.0,33.4964,33.5594,33.4874,33.5594,89132.0
2021-12-27 14:30:00,37.28,37.29,37.2,37.23,88523.0,33.5504,33.5594,33.4784,33.5054,88523.0
2021-12-27 15:00:00,37.23,37.34,37.19,37.31,135377.0,33.5054,33.6044,33.4694,33.5774,135377.0
2021-12-27 15:30:00,37.32,37.38,37.25,37.38,367944.0,33.5864,33.6404,33.5234,33.6404,367944.0
2021-12-28 09:30:00,37.39,37.48,37.32,37.38,121725.0,33.6494,33.7304,33.5864,33.6404,121725.0
2021-12-28 10:00:00,37.37,37.39,37.23,37.27,123293.0,33.6314,33.6494,33.5054,33.5414,123293.0
2021-12-28 10:30:00,37.27,37.3,37.08,37.16,217527.0,33.5414,33.5684,33.3704,33.4424,217527.0
2021-12-28 11:00:00,37.15,37.16,37.04,37.09,179841.0,33.4334,33.4424,33.3344,33.3794,179841.0
2021-12-28 11:30:00,37.1,37.19,37.07,37.16,127869.0,33.3884,33.4694,33.3614,33.4424,127869.0
2021-12-28 12:00:00,37.16,37.18,37.09,37.12,123131.0,33.4424,33.4604,33.3794,33.4064,123131.0
2021-12-28 12:30:00,37.13,37.21,37.09,37.2,58729.0,33.4154,33.4874,33.3794,33.4784,58729.0
2021-12-28 13:00:00,37.2,37.23,37.17,37.23,51870.0,33.4784,33.5054,33.4514,33.5054,51870.0
2021-12-28 13:30:00,37.23,37.34,37.21,37.34,97034.0,33.5054,33.6044,33.4874,33.6044,97034.0
2021-12-28 14:00:00,37.33,37.33,37.22,37.3,93398.0,33.5954,33.5954,33.4964,33.5684,93398.0
2021-12-28 14:30:00,37.3,37.4,37.29,37.39,89055.0,33.5684,33.6584,33.5594,33.6494,89055.0
2021-12-28 15:00:00,37.39,37.47,37.35,37.36,170773.0,33.6494,33.7214,33.6134,33.6224,170773.0
2021-12-28 15:30:00,37.36,37.43,37.31,37.35,303261.0,33.6224,33.6854,33.5774,33.6134,303261.0
2021-12-29 09:30:00,37.3,37.62,37.3,37.55,109535.0,33.5684,33.8563,33.5684,33.7934,109535.0
2021-12-29 10:00:00,37.55,37.75,37.53,37.63,127994.0,33.7934,33.9733,33.7754,33.8653,127994.0
2021-12-29 10:30:00,37.66,37.69,37.6,37.64,84084.0,33.8923,33.9193,33.8383,33.8743,84084.0
2021-12-29 11:00:00,37.65,37.84,37.64,37.77,112939.0,33.8833,34.0543,33.8743,33.9913,112939.0
2021-12-29 11:30:00,37.77,37.79,37.71,37.75,82240.0,33.9913,34.0093,33.9373,33.9733,82240.0
2021-12-29 12:00:00,37.76,37.78,37.67,37.68,71554.0,33.9823,34.0003,33.9013,33.9103,71554.0
2021-12-29 12:30:00,37.69,37.72,37.64,37.65,82110.0,33.9193,33.9463,33.8743,33.8833,82110.0
2021-12-29 13:00:00,37.64,37.69,37.64,37.66,69941.0,33.8743,33.9193,33.8743,33.8923,69941.0
2021-12-29 13:30:00,37.67,37.75,37.66,37.7,143497.0,33.9013,33.9733,33.8923,33.9283,143497.0
2021-12-29 14:00:00,37.7,37.7,37.6,37.62,49052.0,33.9283,33.9283,33.8383,33.8563,49052.0
2021-12-29 14:30:00,37.63,37.68,37.62,37.65,101640.0,33.8653,33.9103,33.8563,33.8833,101640.0
2021-12-29 15:00:00,37.65,37.72,37.62,37.66,112356.0,33.8833,33.9463,33.8563,33.8923,112356.0
2021-12-29 15:30:00,37.66,37.68,37.5,37.52,396347.0,33.8923,33.9103,33.7484,33.7664,396347.0
2021-12-30 09:30:00,37.6,37.86,37.52,37.6,109935.0,33.8383,34.0723,33.7664,33.8383,109935.0
2021-12-30 10:00:00,37.6,37.63,37.48,37.53,93368.0,33.8383,33.8653,33.7304,33.7754,93368.0
2021-12-30 10:30:00,37.52,37.55,37.45,37.55,111590.0,33.7664,33.7934,33.7034,33.7934,111590.0
2021-12-30 11:00:00,37.54,37.56,37.44,37.45,62533.0,33.7844,33.8024,33.6944,33.7034,62533.0
2021-12-30 11:30:00,37.45,37.48,37.42,37.47,72562.0,33.7034,33.7304,33.6764,33.7214,72562.0
2021-12-30 12:00:00,37.47,37.51,37.38,37.51,67141.0,33.7214,33.7574,33.6404,33.7574,67141.0
2021-12-30 12:30:00,37.51,37.53,37.44,37.47,55605.0,33.7574,33.7754,33.6944,33.7214,55605.0
2021-12-30 13:00:00,37.46,37.47,37.38,37.4,53637.0,33.7124,33.7214,33.6404,33.6584,53637.0
2021-12-30 13:30:00,37.41,37.41,37.34,37.39,56893.0,33.6674,33.6674,33.6044,33.6494,56893.0
2021-12-30 14:00:00,37.39,37.42,37.33,37.41,138940.0,33.6494,33.6764,33.5954,33.6674,138940.0
2021-12-30 14:30:00,37.4,37.49,37.38,37.41,191133.0,33.6584,33.7394,33.6404,33.6674,191133.0
2021-12-30 15:00:00,37.41,37.43,37.3,37.31,98099.0,33.6674,33.6854,33.5684,33.5774,98099.0
2021-12-30 15:30:00,37.32,37.34,37.16,37.22,385402.0,33.5864,33.6044,33.4424,33.4964,385402.0
2021-12-31 09:30:00,37.17,37.36,37.09,37.25,163521.0,33.4514,33.6224,33.3794,33.5234,163521.0
2021-12-31 10:00:00,37.24,37.33,37.18,37.22,77754.0,33.5144,33.5954,33.4604,33.4964,77754.0
2021-12-31 10:30:00,37.22,37.23,37.15,37.2,60544.0,33.4964,33.5054,33.4334,33.4784,60544.0
2021-12-31 11:00:00,37.22,37.25,37.18,37.22,72560.0,33.4964,33.5234,33.4604,33.4964,72560.0
2021-12-31 11:30:00,37.22,37.24,37.16,37.2,113508.0,33.4964,33.5144,33.4424,33.4784,113508.0
2021-12-31 12:00:00,37.19,37.25,37.17,37.23,75392.0,33.4694,33.5234,33.4514,33.5054,75392.0
2021-12-31 12:30:00,37.23,37.38,37.22,37.37,51113.0,33.5054,33.6404,33.4964,33.6314,51113.0
2021-12-31 13:00:00,37.37,37.37,37.3,37.32,39058.0,33.6314,33.6314,33.5684,33.5864,39058.0
2021-12-31 13:30:00,37.32,37.36,37.25,37.34,65677.0,33.5864,33.6224,33.5234,33.6044,65677.0
2021-12-31 14:00:00,37.34,37.38,37.32,37.37,54213.0,33.6044,33.6404,33.5864,33.6314,54213.0
2021-12-31 14:30:00,37.37,37.39,37.33,37.35,50655.0,33.6314,33.6494,33.5954,33.6134,50655.0
2021-12-31 15:00:00,37.34,37.41,37.33,37.4,96952.0,33.6044,33.6674,33.5954,33.6584,96952.0
2021-12-31 15:30:00,37.39,37.41,37.22,37.24,388285.0,33.6494,33.6674,33.4964,33.5144,388285.0
2022-01-03 09:30:00,37.4,37.6,37.13,37.36,240479.0,33.6584,33.8383,33.4154,33.6224,240479.0
2022-01-03 10:00:00,37.38,37.52,37.33,37.51,107270.0,33.6404,33.7664,33.5954,33.7574,107270.0
2022-01-03 10:30:00,37.5,37.51,37.18,37.23,222840.0,33.7484,33.7574,33.4604,33.5054,222840.0
2022-01-03 11:00:00,37.22,37.29,37.12,37.17,173381.0,33.4964,33.5594,33.4064,33.4514,173381.0
2022-01-03 11:30:00,37.16,37.2,36.97,37.08,164414.0,33.4424,33.4784,33.2714,33.3704,164414.0
2022-01-03 12:00:00,37.07,37.1,37.03,37.09,140144.0,33.3614,33.3884,33.3254,33.3794,140144.0
2022-01-03 12:30:00,37.09,37.09,36.98,37.02,105164.0,33.3794,33.3794,33.2804,33.3164,105164.0
2022-01-03 13:00:00,37.02,37.04,36.94,37.02,126339.0,33.3164,33.3344,33.2444,33.3164,126339.0
2022-01-03 13:30:00,37.02,37.1,37.01,37.09,112748.0,33.3164,33.3884,33.3074,33.3794,112748.0
2022-01-03 14:00:00,37.1,37.17,37.04,37.16,152993.0,33.3884,33.4514,33.3344,33.4424,152993.0
2022-01-03 14:30:00,37.18,37.25,37.14,37.25,183726.0,33.4604,33.5234,33.4244,33.5234,183726.0
2022-01-03 15:00:00,37.24,37.32,37.21,37.3,193949.0,33.5144,33.5864,33.4874,33.5684,193949.0
2022-01-03 15:30:00,37.3,37.3,37.12,37.2,495146.0,33.5684,33.5684,33.4064,33.4784,495146.0
2022-01-04 09:30:00,37.42,38.07,37.33,38.01,743099.0,33.6764,34.2613,33.5954,34.2073,743099.0
2022-01-04 10:00:00,38.0,38.27,37.92,38.07,722150.0,34.1983,34.4413,34.1263,34.2613,722150.0
2022-01-04 10:30:00,38.06,38.2,38.0,38.05,355245.0,34.2523,34.3783,34.1983,34.2433,355245.0
2022-01-04 11:00:00,38.06,38.15,37.94,38.13,272683.0,34.2523,34.3333,34.1443,34.3153,272683.0
2022-01-04 11:30:00,38.13,38.22,38.09,38.19,289177.0,34.3153,34.3963,34.2793,34.3693,289177.0
2022-01-04 12:00:00,38.19,38.46,38.18,38.33,418231.0,34.3693,34.6123,34.3603,34.4953,418231.0
2022-01-04 12:30:00,38.32,38.32,38.21,38.24,129914.0,34.4863,34.4863,34.3873,34.4143,129914.0
2022-01-04 13:00:00,38.24,38.3,38.12,38.15,145223.0,34.4143,34.4683,34.3063,34.3333,145223.0
2022-01-04 13:30:00,38.15,38.21,37.96,37.98,273679.0,34.3333,34.3873,34.1623,34.1803,273679.0
2022-01-04 14:00:00,37.98,38.12,37.97,38.08,109713.0,34.1803,34.3063,34.1713,34.2703,109713.0
2022-01-04 14:30:00,38.08,38.12,38.0,38.02,146436.0,34.2703,34.3063,34.1983,34.2163,146436.0
2022-01-04 15:00:00,38.02,38.07,38.0,38.04,211015.0,34.2163,34.2613,34.1983,34.2343,211015.0
2022-01-04 15:30:00,38.04,38.15,37.97,38.01,659864.0,34.2343,34.3333,34.1713,34.2073,659864.0
2022-01-05 09:30:00,38.37,38.66,38.2,38.56,501870.0,34.5313,34.7923,34.3783,34.7023,501870.0
2022-01-05 10:00:00,38.56,38.64,38.48,38.6,275732.0,34.7023,34.7743,34.6303,34.7383,275732.0
2022-01-05 10:30:00,38.59,38.88,38.56,38.83,725780.0,34.7293,34.9903,34.7023,34.9453,725780.0
2022-01-05 11:00:00,38.84,38.89,38.68,38.86,220228.0,34.9543,34.9993,34.8103,34.9723,220228.0
2022-01-05 11:30:00,38.85,39.04,38.83,39.01,386008.0,34.9633,35.1343,34.9453,35.1073,386008.0
2022-01-05 12:00:00,39.0,39.08,38.95,39.07,143417.0,35.0983,35.1703,35.0533,35.1613,143417.0
2022-01-05 12:30:00,39.06,39.15,39.02,39.14,477361.0,35.1523,35.2333,35.1163,35.2243,477361.0
2022-01-05 13:00:00,39.13,39.14,38.92,38.96,214713.0,35.2153,35.2243,35.0263,35.0623,214713.0
2022-01-05 13:30:00,38.96,38.99,38.89,38.95,125087.0,35.0623,35.0893,34.9993,35.0533,125087.0
2022-01-05 14:00:00,38.94,39.0,38.63,38.65,181964.0,35.0443,35.0983,34.7653,34.7833,181964.0
2022-01-05 14:30:00,38.65,38.71,38.5,38.57,395985.0,34.7833,34.8373,34.6483,34.7113,395985.0
2022-01-05 15:00:00,38.56,38.62,38.4,38.44,351265.0,34.7023,34.7563,34.5583,34.5943,351265.0
2022-01-05 15:30:00,38.44,38.46,38.16,38.19,857598.0,34.5943,34.6123,34.3423,34.3693,857598.0
2022-01-06 09:30:00,38.21,38.61,38.14,38.18,318395.0,34.3873,34.7473,34.3243,34.3603,318395.0
2022-01-06 10:00:00,38.17,38.31,37.89,37.89,256967.0,34.3513,34.4773,34.0993,34.0993,256967.0
2022-01-06 10:30:00,37.9,38.03,37.85,37.88,161785.0,34.1083,34.2253,34.0633,34.0903,161785.0
2022-01-06 11:00:00,37.88,38.09,37.76,38.0,364522.0,34.0903,34.2793,33.9823,34.1983,364522.0
2022-01-06 11:30:00,38.0,38.29,37.98,38.29,421198.0,34.1983,34.4593,34.1803,34.4593,421198.0
2022-01-06 12:00:00,38.28,38.41,38.22,38.37,150109.0,34.4503,34.5673,34.3963,34.5313,150109.0
2022-01-06 12:30:00,38.36,38.38,38.25,38.26,101590.0,34.5223,34.5403,34.4233,34.4323,101590.0
2022-01-06 13:00:00,38.27,38.4,38.25,38.36,163891.0,34.4413,34.5583,34.4233,34.5223,163891.0
2022-01-06 13:30:00,38.35,38.5,38.35,38.5,185911.0,34.5133,34.6483,34.5133,34.6483,185911.0
2022-01-06 14:00:00,38.5,38.56,38.45,38.5,219826.0,34.6483,34.7023,34.6033,34.6483,219826.0
2022-01-06 14:30:00,38.51,38.53,38.42,38.47,369944.0,34.6573,34.6753,34.5763,34.6213,369944.0
2022-01-06 15:00:00,38.47,38.49,38.27,38.36,182123.0,34.6213,34.6393,34.4413,34.5223,182123.0
2022-01-06 15:30:00,38.37,38.44,38.3,38.33,963436.0,34.5313,34.5943,34.4683,34.4953,963436.0
2022-01-07 09:30:00,38.29,38.75,38.26,38.38,269861.0,34.4593,34.8733,34.4323,34.5403,269861.0
2022-01-07 10:00:00,38.38,38.38,37.91,38.03,547677.0,34.5403,34.5403,34.1173,34.2253,547677.0
2022-01-07 10:30:00,38.02,38.02,37.82,37.93,237410.0,34.2163,34.2163,34.0363,34.1353,237410.0
2022-01-07 11:00:00,37.93,37.99,37.81,37.95,159077.0,34.1353,34.1893,34.0273,34.1533,159077.0
2022-01-07 11:30:00,37.95,38.09,37.92,38.08,168212.0,34.1533,34.2793,34.1263,34.2703,168212.0
2022-01-07 12:00:00,38.09,38.16,38.03,38.13,126011.0,34.2793,34.3423,34.2253,34.3153,126011.0
2022-01-07 12:30:00,38.13,38.13,38.0,38.05,120252.0,34.3153,34.3153,34.1983,34.2433,120252.0
2022-01-07 13:00:00,38.05,38.09,38.0,38.02,124730.0,34.2433,34.2793,34.1983,34.2163,124730.0
2022-01-07 13:30:00,38.02,38.09,38.0,38.08,98247.0,34.2163,34.2793,34.1983,34.2703,98247.0
2022-01-07 14:00:00,38.08,38.12,37.96,38.0,135817.0,34.2703,34.3063,34.1623,34.1983,135817.0
2022-01-07 14:30:00,38.0,38.04,37.95,37.95,123558.0,34.1983,34.2343,34.1533,34.1533,123558.0
2022-01-07 15:00:00,37.96,38.1,37.96,38.09,261234.0,34.1623,34.2883,34.1623,34.2793,261234.0
2022-01-07 15:30:00,38.08,38.1,37.95,37.97,426458.0,34.2703,34.2883,34.1533,34.1713,426458.0
2022-01-10 09:30:00,37.91,38.1,37.59,37.6,483327.0,34.1173,34.2883,33.8293,33.8383,483327.0
2022-01-10 10:00:00,37.59,37.71,37.45,37.48,223828.0,33.8293,33.9373,33.7034,33.7304,223828.0
2022-01-10 10:30:00,37.48,37.58,37.28,37.4,299294.0,33.7304,33.8204,33.5504,33.6584,299294.0
2022-01-10 11:00:00,37.38,37.4,37.23,37.38,138584.0,33.6404,33.6584,33.5054,33.6404,138584.0
2022-01-10 11:30:00,37.37,37.5,37.26,37.5,280659.0,33.6314,33.7484,33.5324,33.7484,280659.0
2022-01-10 12:00:00,37.49,37.53,37.22,37.22,224661.0,33.7394,33.7754,33.4964,33.4964,224661.0
2022-01-10 12:30:00,37.23,37.36,37.16,37.27,212160.0,33.5054,33.6224,33.4424,33.5414,212160.0
2022-01-10 13:00:00,37.27,37.4,37.25,37.36,122759.0,33.5414,33.6584,33.5234,33.6224,122759.0
2022-01-10 13:30:00,37.36,37.52,37.34,37.45,144432.0,33.6224,33.7664,33.6044,33.7034,144432.0
2022-01-10 14:00:00,37.45,37.54,37.34,37.52,211437.0,33.7034,33.7844,33.6044,33.7664,211437.0
2022-01-10 14:30:00,37.51,37.53,37.39,37.45,104128.0,33.7574,33.7754,33.6494,33.7034,104128.0
2022-01-10 15:00:00,37.45,37.49,37.26,37.37,197299.0,33.7034,33.7394,33.5324,33.6314,197299.0
2022-01-10 15:30:00,37.37,37.62,37.31,37.62,731942.0,33.6314,33.8563,33.5774,33.8563,731942.0
2022-01-11 09:30:00,37.72,37.77,37.21,37.32,465894.0,33.9463,33.9913,33.4874,33.5864,465894.0
2022-01-11 10:00:00,37.33,37.59,37.31,37.46,263390.0,33.5954,33.8293,33.5774,33.7124,263390.0
2022-01-11 10:30:00,37.47,37.48,37.28,37.4,107483.0,33.7214,33.7304,33.5504,33.6584,107483.0
2022-01-11 11:00:00,37.4,37.67,37.39,37.62,190483.0,33.6584,33.9013,33.6494,33.8563,190483.0
2022-01-11 11:30:00,37.61,37.72,37.57,37.68,168224.0,33.8473,33.9463,33.8114,33.9103,168224.0
2022-01-11 12:00:00,37.67,37.67,37.55,37.57,99999.0,33.9013,33.9013,33.7934,33.8114,99999.0
2022-01-11 12:30:00,37.57,37.63,37.52,37.54,181820.0,33.8114,33.8653,33.7664,33.7844,181820.0
2022-01-11 13:00:00,37.53,37.62,37.5,37.62,163574.0,33.7754,33.8563,33.7484,33.8563,163574.0
2022-01-11 13:30:00,37.62,37.71,37.6,37.7,146823.0,33.8563,33.9373,33.8383,33.9283,146823.0
2022-01-11 14:00:00,37.7,37.71,37.6,37.69,87938.0,33.9283,33.9373,33.8383,33.9193,87938.0
2022-01-11 14:30:00,37.68,37.8,37.63,37.73,219138.0,33.9103,34.0183,33.8653,33.9553,219138.0
2022-01-11 15:00:00,37.74,37.91,37.71,37.9,241742.0,33.9643,34.1173,33.9373,34.1083,241742.0
2022-01-11 15:30:00,37.9,38.05,37.89,38.05,701050.0,34.1083,34.2433,34.0993,34.2433,701050.0
2022-01-12 09:30:00,38.27,38.69,38.24,38.45,369862.0,34.4413,34.8193,34.4143,34.6033,369862.0
2022-01-12 10:00:00,38.46,38.49,38.27,38.3,218959.0,34.6123,34.6393,34.4413,34.4683,218959.0
2022-01-12 10:30:00,38.3,38.31,38.05,38.12,126585.0,34.4683,34.4773,34.2433,34.3063,126585.0
2022-01-12 11:00:00,38.13,38.19,37.76,37.92,133656.0,34.3153,34.3693,33.9823,34.1263,133656.0
2022-01-12 11:30:00,37.93,38.03,37.92,37.97,121912.0,34.1353,34.2253,34.1263,34.1713,121912.0
2022-01-12 12:00:00,37.98,38.01,37.93,37.95,69404.0,34.1803,34.2073,34.1353,34.1533,69404.0
2022-01-12 12:30:00,37.95,38.11,37.94,38.08,81974.0,34.1533,34.2973,34.1443,34.2703,81974.0
2022-01-12 13:00:00,38.09,38.2,38.03,38.09,165791.0,34.2793,34.3783,34.2253,34.2793,165791.0
2022-01-12 13:30:00,38.08,38.1,37.93,37.98,136823.0,34.2703,34.2883,34.1353,34.1803,136823.0
2022-01-12 14:00:00,37.98,38.04,37.91,38.02,131952.0,34.1803,34.2343,34.1173,34.2163,131952.0
2022-01-12 14:30:00,38.01,38.1,37.95,38.08,168181.0,34.2073,34.2883,34.1533,34.2703,168181.0
2022-01-12 15:00:00,38.08,38.14,37.98,38.13,202502.0,34.2703,34.3243,34.1803,34.3153,202502.0
2022-01-12 15:30:00,38.13,38.25,38.11,38.18,436797.0,34.3153,34.4233,34.2973,34.3603,436797.0
2022-01-13 09:30:00,38.07,38.38,37.97,38.26,264718.0,34.2613,34.5403,34.1713,34.4323,264718.0
2022-01-13 10:00:00,38.27,38.31,38.04,38.09,116758.0,34.4413,34.4773,34.2343,34.2793,116758.0
2022-01-13 10:30:00,38.09,38.22,38.01,38.18,210041.0,34.2793,34.3963,34.2073,34.3603,210041.0
2022-01-13 11:00:00,38.2,38.32,38.16,38.3,132626.0,34.3783,34.4863,34.3423,34.4683,132626.0
2022-01-13 11:30:00,38.3,38.46,38.27,38.39,162576.0,34.4683,34.6123,34.4413,34.5493,162576.0
2022-01-13 12:00:00,38.39,38.41,38.14,38.31,167682.0,34.5493,34.5673,34.3243,34.4773,167682.0
2022-01-13 12:30:00,38.3,38.41,38.23,38.29,146761.0,34.4683,34.5673,34.4053,34.4593,146761.0
2022-01-13 13:00:00,38.29,38.5,38.25,38.48,165060.0,34.4593,34.6483,34.4233,34.6303,165060.0
2022-01-13 13:30:00,38.48,38.51,38.34,38.42,122953.0,34.6303,34.6573,34.5043,34.5763,122953.0
2022-01-13 14:00:00,38.43,38.52,38.37,38.44,141563.0,34.5853,34.6663,34.5313,34.5943,141563.0
2022-01-13 14:30:00,38.43,38.44,38.31,38.38,193393.0,34.5853,34.5943,34.4773,34.5403,193393.0
2022-01-13 15:00:00,38.37,38.37,38.24,38.31,184420.0,34.5313,34.5313,34.4143,34.4773,184420.0
2022-01-13 15:30:00,38.31,38.35,38.04,38.1,711921.0,34.4773,34.5133,34.2343,34.2883,711921.0
2022-01-14 09:30:00,36.84,37.72,36.73,37.55,802280.0,33.1544,33.9463,33.0554,33.7934,802280.0
2022-01-14 10:00:00,37.57,37.59,37.21,37.23,270020.0,33.8114,33.8293,33.4874,33.5054,270020.0
2022-01-14 10:30:00,37.23,37.23,37.03,37.09,532917.0,33.5054,33.5054,33.3254,33.3794,532917.0
2022-01-14 11:00:00,37.09,37.17,36.71,36.79,508751.0,33.3794,33.4514,33.0374,33.1094,508751.0
2022-01-14 11:30:00,36.8,36.89,36.75,36.86,700429.0,33.1184,33.1994,33.0734,33.1724,700429.0
2022-01-14 12:00:00,36.86,36.92,36.76,36.79,139616.0,33.1724,33.2264,33.0824,33.1094,139616.0
2022-01-14 12:30:00,36.78,36.88,36.63,36.63,168756.0,33.1004,33.1904,32.9654,32.9654,168756.0
2022-01-14 13:00:00,36.63,36.75,36.62,36.74,176603.0,32.9654,33.0734,32.9564,33.0644,176603.0
2022-01-14 13:30:00,36.73,36.91,36.68,36.9,134567.0,33.0554,33.2174,33.0104,33.2084,134567.0
2022-01-14 14:00:00,36.9,37.03,36.86,36.97,227655.0,33.2084,33.3254,33.1724,33.2714,227655.0
2022-01-14 14:30:00,36.97,37.14,36.96,37.04,195436.0,33.2714,33.4244,33.2624,33.3344,195436.0
2022-01-14 15:00:00,37.04,37.24,37.04,37.2,284364.0,33.3344,33.5144,33.3344,33.4784,284364.0
2022-01-14 15:30:00,37.2,37.24,37.05,37.09,1090609.0,33.4784,33.5144,33.3434,33.3794,1090609.0
2022-01-18 09:30:00,37.17,37.17,36.58,36.66,304604.0,33.4514,33.4514,32.9204,32.9924,304604.0
2022-01-18 10:00:00,36.65,36.84,36.58,36.72,173246.0,32.9834,33.1544,32.9204,33.0464,173246.0
2022-01-18 10:30:00,36.71,36.83,36.64,36.82,108774.0,33.0374,33.1454,32.9744,33.1364,108774.0
2022-01-18 11:00:00,36.82,36.84,36.66,36.67,257083.0,33.1364,33.1544,32.9924,33.0014,257083.0
2022-01-18 11:30:00,36.66,36.73,36.55,36.64,145855.0,32.9924,33.0554,32.8934,32.9744,145855.0
2022-01-18 12:00:00,36.63,36.68,36.48,36.61,154271.0,32.9654,33.0104,32.8304,32.9474,154271.0
2022-01-18 12:30:00,36.61,36.74,36.53,36.59,941148.0,32.9474,33.0644,32.8754,32.9294,941148.0
2022-01-18 13:00:00,36.58,36.68,36.5,36.52,400030.0,32.9204,33.0104,32.8484,32.8664,400030.0
2022-01-18 13:30:00,36.52,36.77,36.52,36.77,135640.0,32.8664,33.0914,32.8664,33.0914,135640.0
2022-01-18 14:00:00,36.77,36.79,36.62,36.68,345662.0,33.0914,33.1094,32.9564,33.0104,345662.0
2022-01-18 14:30:00,36.68,36.82,36.67,36.77,590993.0,33.0104,33.1364,33.0014,33.0914,590993.0
2022-01-18 15:00:00,36.77,36.81,36.56,36.67,443199.0,33.0914,33.1274,32.9024,33.0014,443199.0
2022-01-18 15:30:00,36.68,36.74,36.58,36.66,771747.0,33.0104,33.0644,32.9204,32.9924,771747.0
2022-01-19 09:30:00,36.77,36.86,36.6,36.73,244228.0,33.0914,33.1724,32.9384,33.0554,244228.0
2022-01-19 10:00:00,36.73,36.73,36.29,36.31,253372.0,33.0554,33.0554,32.6594,32.6774,253372.0
2022-01-19 10:30:00,36.31,36.4,36.25,36.33,211921.0,32.6774,32.7584,32.6234,32.6954,211921.0
2022-01-19 11:00:00,36.32,36.36,36.06,36.22,250106.0,32.6864,32.7224,32.4524,32.5964,250106.0
2022-01-19 11:30:00,36.23,36.4,36.18,36.38,281904.0,32.6054,32.7584,32.5604,32.7404,281904.0
2022-01-19 12:00:00,36.4,36.66,36.4,36.59,249548.0,32.7584,32.9924,32.7584,32.9294,249548.0
2022-01-19 12:30:00,36.6,36.6,36.46,36.56,84079.0,32.9384,32.9384,32.8124,32.9024,84079.0
2022-01-19 13:00:00,36.57,36.62,36.47,36.49,87471.0,32.9114,32.9564,32.8214,32.8394,87471.0
2022-01-19 13:30:00,36.49,36.53,36.4,36.4,80905.0,32.8394,32.8754,32.7584,32.7584,80905.0
2022-01-19 14:00:00,36.4,36.43,36.26,36.26,75742.0,32.7584,32.7854,32.6324,32.6324,75742.0
2022-01-19 14:30:00,36.26,36.36,36.14,36.32,268542.0,32.6324,32.7224,32.5244,32.6864,268542.0
2022-01-19 15:00:00,36.31,36.44,36.24,36.27,142198.0,32.6774,32.7944,32.6144,32.6414,142198.0
2022-01-19 15:30:00,36.26,36.28,35.95,35.97,637189.0,32.6324,32.6504,32.3534,32.3714,637189.0
2022-01-20 09:30:00,36.02,36.17,35.65,35.85,517785.0,32.4164,32.5514,32.0834,32.2634,517785.0
2022-01-20 10:00:00,35.85,36.04,35.67,36.04,471509.0,32.2634,32.4344,32.1014,32.4344,471509.0
2022-01-20 10:30:00,36.04,36.39,36.04,36.35,440242.0,32.4344,32.7494,32.4344,32.7134,440242.0
2022-01-20 11:00:00,36.35,36.38,36.15,36.16,190814.0,32.7134,32.7404,32.5334,32.5424,190814.0
2022-01-20 11:30:00,36.16,36.19,36.02,36.05,209553.0,32.5424,32.5694,32.4164,32.4434,209553.0
2022-01-20 12:00:00,36.06,36.15,35.99,36.14,129618.0,32.4524,32.5334,32.3894,32.5244,129618.0
2022-01-20 12:30:00,36.14,36.17,35.94,35.99,269402.0,32.5244,32.5514,32.3444,32.3894,269402.0
2022-01-20 13:00:00,35.99,35.99,35.78,35.87,157992.0,32.3894,32.3894,32.2004,32.2814,157992.0
2022-01-20 13:30:00,35.88,35.91,35.83,35.88,112072.0,32.2904,32.3174,32.2454,32.2904,112072.0
2022-01-20 14:00:00,35.88,36.02,35.77,35.79,134137.0,32.2904,32.4164,32.1914,32.2094,134137.0
2022-01-20 14:30:00,35.78,35.78,35.67,35.71,167191.0,32.2004,32.2004,32.1014,32.1374,167191.0
2022-01-20 15:00:00,35.72,35.76,35.38,35.45,268215.0,32.1464,32.1824,31.8404,31.9034,268215.0
2022-01-20 15:30:00,35.44,35.47,35.05,35.12,915446.0,31.8944,31.9214,31.5435,31.6065,915446.0
2022-01-21 09:30:00,35.13,35.28,34.89,35.16,531484.0,31.6155,31.7505,31.3995,31.6425,531484.0
2022-01-21 10:00:00,35.16,35.24,34.95,35.16,202300.0,31.6425,31.7145,31.4535,31.6425,202300.0
2022-01-21 10:30:00,35.14,35.5,35.12,35.49,204642.0,31.6245,31.9484,31.6065,31.9394,204642.0
2022-01-21 11:00:00,35.5,35.71,35.44,35.69,285028.0,31.9484,32.1374,31.8944,32.1194,285028.0
2022-01-21 11:30:00,35.69,35.69,35.33,35.43,208130.0,32.1194,32.1194,31.7954,31.8854,208130.0
2022-01-21 12:00:00,35.44,35.46,35.29,35.38,207273.0,31.8944,31.9124,31.7595,31.8404,207273.0
2022-01-21 12:30:00,35.37,35.42,35.24,35.3,144535.0,31.8314,31.8764,31.7145,31.7685,144535.0
2022-01-21 13:00:00,35.3,35.46,35.25,35.29,348536.0,31.7685,31.9124,31.7235,31.7595,348536.0
2022-01-21 13:30:00,35.3,35.4,35.24,35.26,150345.0,31.7685,31.8584,31.7145,31.7325,150345.0
2022-01-21 14:00:00,35.27,35.38,35.21,35.21,126481.0,31.7415,31.8404,31.6875,31.6875,126481.0
2022-01-21 14:30:00,35.21,35.3,35.11,35.12,142516.0,31.6875,31.7685,31.5975,31.6065,142516.0
2022-01-21 15:00:00,35.12,35.16,34.93,34.95,376360.0,31.6065,31.6425,31.4355,31.4535,376360.0
2022-01-21 15:30:00,34.95,35.22,34.95,35.05,950210.0,31.4535,31.6965,31.4535,31.5435,950210.0
2022-01-24 09:30:00,34.51,34.75,34.29,34.45,510502.0,31.0575,31.2735,30.8595,31.0035,510502.0
2022-01-24 10:00:00,34.44,34.68,34.32,34.64,328827.0,30.9945,31.2105,30.8865,31.1745,328827.0
2022-01-24 10:30:00,34.63,34.8,34.57,34.65,236787.0,31.1655,31.3185,31.1115,31.1835,236787.0
2022-01-24 11:00:00,34.65,34.71,34.53,34.7,401022.0,31.1835,31.2375,31.0755,31.2285,401022.0
2022-01-24 11:30:00,34.69,34.74,34.29,34.47,322198.0,31.2195,31.2645,30.8595,31.0215,322198.0
2022-01-24 12:00:00,34.47,34.47,33.97,34.12,389604.0,31.0215,31.0215,30.5715,30.7065,389604.0
2022-01-24 12:30:00,34.14,34.25,33.93,34.18,456913.0,30.7245,30.8235,30.5355,30.7605,456913.0
2022-01-24 13:00:00,34.19,34.61,34.12,34.37,334772.0,30.7695,31.1475,30.7065,30.9315,334772.0
2022-01-24 13:30:00,34.37,34.69,34.37,34.68,152307.0,30.9315,31.2195,30.9315,31.2105,152307.0
2022-01-24 14:00:00,34.68,34.92,34.5,34.54,183466.0,31.2105,31.4265,31.0485,31.0845,183466.0
2022-01-24 14:30:00,34.54,34.71,34.37,34.71,186535.0,31.0845,31.2375,30.9315,31.2375,186535.0
2022-01-24 15:00:00,34.7,34.94,34.68,34.86,219820.0,31.2285,31.4445,31.2105,31.3725,219820.0
2022-01-24 15:30:00,34.84,35.43,34.8,35.34,740026.0,31.3545,31.8854,31.3185,31.8044,740026.0
2022-01-25 09:30:00,34.7,35.0,34.43,34.5,493033.0,31.2285,31.4985,30.9855,31.0485,493033.0
2022-01-25 10:00:00,34.5,34.84,34.25,34.84,330350.0,31.0485,31.3545,30.8235,31.3545,330350.0
2022-01-25 10:30:00,34.83,34.94,34.67,34.69,630932.0,31.3455,31.4445,31.2015,31.2195,630932.0
2022-01-25 11:00:00,34.69,35.08,34.69,34.98,277538.0,31.2195,31.5705,31.2195,31.4805,277538.0
2022-01-25 11:30:00,34.97,35.04,34.72,34.84,220917.0,31.4715,31.5345,31.2465,31.3545,220917.0
2022-01-25 12:00:00,34.84,35.13,34.77,35.06,312219.0,31.3545,31.6155,31.2915,31.5525,312219.0
2022-01-25 12:30:00,35.06,35.06,34.69,34.81,481693.0,31.5525,31.5525,31.2195,31.3275,481693.0
2022-01-25 13:00:00,34.81,35.01,34.64,35.0,516539.0,31.3275,31.5075,31.1745,31.4985,516539.0
2022-01-25 13:30:00,35.0,35.3,34.97,35.28,216624.0,31.4985,31.7685,31.4715,31.7505,216624.0
2022-01-25 14:00:00,35.26,35.49,35.18,35.45,342284.0,31.7325,31.9394,31.6605,31.9034,342284.0
2022-01-25 14:30:00,35.45,35.57,35.33,35.57,182817.0,31.9034,32.0114,31.7954,32.0114,182817.0
2022-01-25 15:00:00,35.56,35.57,35.19,35.2,297695.0,32.0024,32.0114,31.6695,31.6785,297695.0
2022-01-25 15:30:00,35.21,35.4,35.17,35.3,1028300.0,31.6875,31.8584,31.6515,31.7685,1028300.0
2022-01-26 09:30:00,40.6,40.84,39.25,40.58,2705745.0,36.5382,36.7542,35.3233,36.5202,2705745.0
2022-01-26 10:00:00,40.58,41.12,39.83,39.9,1617226.0,36.5202,37.0062,35.8453,35.9082,1617226.0
2022-01-26 10:30:00,39.89,40.01,39.52,39.82,704502.0,35.8992,36.0072,35.5663,35.8363,704502.0
2022-01-26 11:00:00,39.81,40.19,39.68,40.07,691573.0,35.8273,36.1692,35.7103,36.0612,691573.0
2022-01-26 11:30:00,40.08,40.15,39.56,39.98,589007.0,36.0702,36.1332,35.6023,35.9802,589007.0
2022-01-26 12:00:00,39.99,40.14,39.81,40.0,369203.0,35.9892,36.1242,35.8273,35.9982,369203.0
2022-01-26 12:30:00,40.01,40.08,39.73,39.97,361125.0,36.0072,36.0702,35.7553,35.9712,361125.0
2022-01-26 13:00:00,39.99,40.23,39.78,40.19,400273.0,35.9892,36.2052,35.8003,36.1692,400273.0
2022-01-26 13:30:00,40.18,40.19,39.96,40.06,374092.0,36.1602,36.1692,35.9622,36.0522,374092.0
2022-01-26 14:00:00,40.06,40.44,39.78,40.1,485611.0,36.0522,36.3942,35.8003,36.0882,485611.0
2022-01-26 14:30:00,40.09,40.1,39.37,39.68,578952.0,36.0792,36.0882,35.4313,35.7103,578952.0
2022-01-26 15:00:00,39.66,39.68,39.03,39.35,719178.0,35.6923,35.7103,35.1253,35.4133,719178.0
2022-01-26 15:30:00,39.34,39.35,38.91,39.25,2054211.0,35.4043,35.4133,35.0173,35.3233,2054211.0
2022-01-27 09:30:00,40.22,41.56,40.01,41.12,1752620.0,36.1962,37.4022,36.0072,37.0062,1752620.0
2022-01-27 10:00:00,41.14,41.68,41.0,41.37,1091433.0,37.0242,37.5102,36.8982,37.2312,1091433.0
2022-01-27 10:30:00,41.37,41.63,41.29,41.58,786586.0,37.2312,37.4652,37.1592,37.4202,786586.0
2022-01-27 11:00:00,41.58,41.65,41.16,41.3,698785.0,37.4202,37.4832,37.0422,37.1682,698785.0
2022-01-27 11:30:00,41.3,41.49,41.07,41.18,573800.0,37.1682,37.3392,36.9612,37.0602,573800.0
2022-01-27 12:00:00,41.18,41.2,40.67,40.73,523477.0,37.0602,37.0782,36.6012,36.6552,523477.0
2022-01-27 12:30:00,40.73,40.76,40.36,40.41,365428.0,36.6552,36.6822,36.3222,36.3672,365428.0
2022-01-27 13:00:00,40.4,40.46,40.02,40.03,456528.0,36.3582,36.4122,36.0162,36.0252,456528.0
2022-01-27 13:30:00,40.04,40.5,40.02,40.46,417754.0,36.0342,36.4482,36.0162,36.4122,417754.0
2022-01-27 14:00:00,40.46,40.54,40.21,40.38,396897.0,36.4122,36.4842,36.1872,36.3402,396897.0
2022-01-27 14:30:00,40.39,40.81,40.32,40.65,488294.0,36.3492,36.7272,36.2862,36.5832,488294.0
2022-01-27 15:00:00,40.66,40.8,40.46,40.61,512674.0,36.5922,36.7182,36.4122,36.5472,512674.0
2022-01-27 15:30:00,40.61,40.78,40.42,40.56,1258408.0,36.5472,36.7002,36.3762,36.5022,1258408.0
2022-01-28 09:30:00,40.67,41.32,40.67,40.9,997843.0,36.6012,37.1862,36.6012,36.8082,997843.0
2022-01-28 10:00:00,40.92,41.62,40.88,41.52,719720.0,36.8262,37.4562,36.7902,37.3662,719720.0
2022-01-28 10:30:00,41.52,41.59,41.23,41.48,589244.0,37.3662,37.4292,37.1052,37.3302,589244.0
2022-01-28 11:00:00,41.49,41.64,41.35,41.58,482587.0,37.3392,37.4742,37.2132,37.4202,482587.0
2022-01-28 11:30:00,41.58,41.66,41.34,41.58,329471.0,37.4202,37.4922,37.2042,37.4202,329471.0
2022-01-28 12:00:00,41.56,41.68,41.31,41.37,303976.0,37.4022,37.5102,37.1772,37.2312,303976.0
2022-01-28 12:30:00,41.37,41.5,41.24,41.36,278702.0,37.2312,37.3482,37.1142,37.2222,278702.0
2022-01-28 13:00:00,41.36,41.47,41.32,41.37,264069.0,37.2222,37.3212,37.1862,37.2312,264069.0
2022-01-28 13:30:00,41.37,41.77,41.37,41.6,615046.0,37.2312,37.5912,37.2312,37.4382,615046.0
2022-01-28 14:00:00,41.6,41.65,40.91,40.95,332704.0,37.4382,37.4832,36.8172,36.8532,332704.0
2022-01-28 14:30:00,40.94,41.48,40.86,41.39,444295.0,36.8442,37.3302,36.7722,37.2492,444295.0
2022-01-28 15:00:00,41.4,41.58,41.22,41.57,362151.0,37.2582,37.4202,37.0962,37.4112,362151.0
2022-01-28 15:30:00,41.56,42.14,41.54,42.12,1231189.0,37.4022,37.9241,37.3842,37.9062,1231189.0
2022-01-31 09:30:00,41.64,41.95,41.46,41.84,658233.0,37.4742,37.7532,37.3122,37.6542,658233.0
2022-01-31 10:00:00,41.83,42.16,41.79,41.91,377492.0,37.6452,37.9421,37.6092,37.7172,377492.0
2022-01-31 10:30:00,41.91,42.08,41.74,41.84,310506.0,37.7172,37.8702,37.5642,37.6542,310506.0
2022-01-31 11:00:00,41.84,41.87,41.41,41.5,306686.0,37.6542,37.6812,37.2672,37.3482,306686.0
2022-01-31 11:30:00,41.5,41.79,41.45,41.7,276113.0,37.3482,37.6092,37.3032,37.5282,276113.0
2022-01-31 12:00:00,41.69,41.69,41.48,41.52,314853.0,37.5192,37.5192,37.3302,37.3662,314853.0
2022-01-31 12:30:00,41.52,41.7,41.37,41.68,264114.0,37.3662,37.5282,37.2312,37.5102,264114.0
2022-01-31 13:00:00,41.69,41.94,41.66,41.78,402846.0,37.5192,37.7442,37.4922,37.6002,402846.0
2022-01-31 13:30:00,41.78,42.06,41.76,42.01,468415.0,37.6002,37.8522,37.5822,37.8072,468415.0
2022-01-31 14:00:00,42.01,42.13,41.95,42.13,553423.0,37.8072,37.9152,37.7532,37.9152,553423.0
2022-01-31 14:30:00,42.12,42.4,42.11,42.4,580108.0,37.9062,38.1581,37.8972,38.1581,580108.0
2022-01-31 15:00:00,42.4,42.4,41.7,41.87,527238.0,38.1581,38.1581,37.5282,37.6812,527238.0
2022-01-31 15:30:00,41.86,42.06,41.79,42.04,1134105.0,37.6722,37.8522,37.6092,37.8342,1134105.0
2022-02-01 09:30:00,42.17,42.24,41.88,42.21,487267.0,37.9511,38.0141,37.6902,37.9871,487267.0
2022-02-01 10:00:00,42.19,42.28,41.9,42.01,395716.0,37.9691,38.0501,37.7082,37.8072,395716.0
2022-02-01 10:30:00,42.02,42.24,41.85,42.13,303184.0,37.8162,38.0141,37.6632,37.9152,303184.0
2022-02-01 11:00:00,42.13,42.15,41.93,42.01,237492.0,37.9152,37.9331,37.7352,37.8072,237492.0
2022-02-01 11:30:00,42.01,42.24,41.85,42.18,239561.0,37.8072,38.0141,37.6632,37.9601,239561.0
2022-02-01 12:00:00,42.19,42.21,41.92,42.0,276787.0,37.9691,37.9871,37.7262,37.7982,276787.0
2022-02-01 12:30:00,42.0,42.04,41.89,41.97,144705.0,37.7982,37.8342,37.6992,37.7712,144705.0
2022-02-01 13:00:00,41.98,41.98,41.83,41.88,151620.0,37.7802,37.7802,37.6452,37.6902,151620.0
2022-02-01 13:30:00,41.88,41.98,41.8,41.93,242001.0,37.6902,37.7802,37.6182,37.7352,242001.0
2022-02-01 14:00:00,41.93,41.94,41.83,41.84,259225.0,37.7352,37.7442,37.6452,37.6542,259225.0
2022-02-01 14:30:00,41.84,41.89,41.77,41.81,218076.0,37.6542,37.6992,37.5912,37.6272,218076.0
2022-02-01 15:00:00,41.8,42.03,41.77,41.98,303174.0,37.6182,37.8252,37.5912,37.7802,303174.0
2022-02-01 15:30:00,41.98,42.2,41.98,42.16,817614.0,37.7802,37.9781,37.7802,37.9421,817614.0
2022-02-02 09:30:00,42.53,42.75,42.26,42.35,430500.0,38.2751,38.4731,38.0321,38.1131,430500.0
2022-02-02 10:00:00,42.34,42.6,42.26,42.29,491948.0,38.1041,38.3381,38.0321,38.0591,491948.0
2022-02-02 10:30:00,42.3,42.65,42.17,42.61,199894.0,38.0681,38.3831,37.9511,38.3471,199894.0
2022-02-02 11:00:00,42.61,42.71,42.43,42.59,231205.0,38.3471,38.4371,38.1851,38.3291,231205.0
2022-02-02 11:30:00,42.58,42.75,42.49,42.74,169612.0,38.3201,38.4731,38.2391,38.4641,169612.0
2022-02-02 12:00:00,42.73,42.84,42.66,42.73,204818.0,38.4551,38.5541,38.3921,38.4551,204818.0
2022-02-02 12:30:00,42.73,42.77,42.61,42.66,109918.0,38.4551,38.4911,38.3471,38.3921,109918.0
2022-02-02 13:00:00,42.66,42.68,42.5,42.56,138850.0,38.3921,38.4101,38.2481,38.3021,138850.0
2022-02-02 13:30:00,42.56,42.67,42.55,42.59,135272.0,38.3021,38.4011,38.2931,38.3291,135272.0
2022-02-02 14:00:00,42.59,42.69,42.57,42.64,139605.0,38.3291,38.4191,38.3111,38.3741,139605.0
2022-02-02 14:30:00,42.64,42.77,42.63,42.7,125307.0,38.3741,38.4911,38.3651,38.4281,125307.0
2022-02-02 15:00:00,42.7,42.82,42.67,42.77,179505.0,38.4281,38.5361,38.4011,38.4911,179505.0
2022-02-02 15:30:00,42.77,42.78,42.65,42.73,471942.0,38.4911,38.5001,38.3831,38.4551,471942.0
2022-02-03 09:30:00,42.94,42.97,42.6,42.69,434523.0,38.6441,38.6711,38.3381,38.4191,434523.0
2022-02-03 10:00:00,42.68,42.98,42.66,42.97,360160.0,38.4101,38.6801,38.3921,38.6711,360160.0
2022-02-03 10:30:00,42.97,43.18,42.88,43.01,269704.0,38.6711,38.8601,38.5901,38.7071,269704.0
2022-02-03 11:00:00,43.01,43.02,42.83,42.93,176397.0,38.7071,38.7161,38.5451,38.6351,176397.0
2022-02-03 11:30:00,42.93,42.95,42.7,42.7,175481.0,38.6351,38.6531,38.4281,38.4281,175481.0
2022-02-03 12:00:00,42.7,42.86,42.64,42.85,255119.0,38.4281,38.5721,38.3741,38.5631,255119.0
2022-02-03 12:30:00,42.85,42.89,42.7,42.8,181826.0,38.5631,38.5991,38.4281,38.5181,181826.0
2022-02-03 13:00:00,42.79,42.83,42.71,42.79,172739.0,38.5091,38.5451,38.4371,38.5091,172739.0
2022-02-03 13:30:00,42.81,42.9,42.8,42.89,125368.0,38.5271,38.6081,38.5181,38.5991,125368.0
2022-02-03 14:00:00,42.89,42.92,42.83,42.86,189131.0,38.5991,38.6261,38.5451,38.5721,189131.0
2022-02-03 14:30:00,42.86,42.86,42.62,42.68,180735.0,38.5721,38.5721,38.3561,38.4101,180735.0
2022-02-03 15:00:00,42.69,42.79,42.61,42.76,241627.0,38.4191,38.5091,38.3471,38.4821,241627.0
2022-02-03 15:30:00,42.76,42.77,42.49,42.6,607668.0,38.4821,38.4911,38.2391,38.3381,607668.0
2022-02-04 09:30:00,42.45,42.84,42.43,42.46,354143.0,38.2031,38.5541,38.1851,38.2121,354143.0
2022-02-04 10:00:00,42.48,42.51,42.09,42.1,215382.0,38.2301,38.2571,37.8792,37.8882,215382.0
2022-02-04 10:30:00,42.1,42.18,41.86,41.9,222926.0,37.8882,37.9601,37.6722,37.7082,222926.0
2022-02-04 11:00:00,41.88,42.07,41.8,42.05,186596.0,37.6902,37.8612,37.6182,37.8432,186596.0
2022-02-04 11:30:00,42.05,42.22,42.03,42.13,199857.0,37.8432,37.9961,37.8252,37.9152,199857.0
2022-02-04 12:00:00,42.14,42.19,42.08,42.18,83067.0,37.9241,37.9691,37.8702,37.9601,83067.0
2022-02-04 12:30:00,42.18,42.31,42.1,42.24,151664.0,37.9601,38.0771,37.8882,38.0141,151664.0
2022-02-04 13:00:00,42.25,42.42,42.24,42.36,127155.0,38.0231,38.1761,38.0141,38.1221,127155.0
2022-02-04 13:30:00,42.37,42.46,42.3,42.39,177085.0,38.1311,38.2121,38.0681,38.1491,177085.0
2022-02-04 14:00:00,42.4,42.42,42.3,42.39,99663.0,38.1581,38.1761,38.0681,38.1491,99663.0
2022-02-04 14:30:00,42.39,42.55,42.38,42.48,139512.0,38.1491,38.2931,38.1401,38.2301,139512.0
2022-02-04 15:00:00,42.49,42.65,42.48,42.57,192533.0,38.2391,38.3831,38.2301,38.3111,192533.0
2022-02-04 15:30:00,42.57,42.64,42.19,42.2,546502.0,38.3111,38.3741,37.9691,37.9781,546502.0
2022-02-07 09:30:00,42.67,42.67,42.22,42.42,303132.0,38.4011,38.4011,37.9961,38.1761,303132.0
2022-02-07 10:00:00,42.42,42.71,42.41,42.65,133750.0,38.1761,38.4371,38.1671,38.3831,133750.0
2022-02-07 10:30:00,42.65,42.77,42.62,42.75,141809.0,38.3831,38.4911,38.3561,38.4731,141809.0
2022-02-07 11:00:00,42.74,42.76,42.61,42.71,124853.0,38.4641,38.4821,38.3471,38.4371,124853.0
2022-02-07 11:30:00,42.71,42.73,42.43,42.61,127136.0,38.4371,38.4551,38.1851,38.3471,127136.0
2022-02-07 12:00:00,42.61,42.63,42.5,42.51,96222.0,38.3471,38.3651,38.2481,38.2571,96222.0
2022-02-07 12:30:00,42.5,42.61,42.45,42.48,89625.0,38.2481,38.3471,38.2031,38.2301,89625.0
2022-02-07 13:00:00,42.48,42.6,42.44,42.58,129691.0,38.2301,38.3381,38.1941,38.3201,129691.0
2022-02-07 13:30:00,42.58,42.62,42.53,42.58,106926.0,38.3201,38.3561,38.2751,38.3201,106926.0
2022-02-07 14:00:00,42.59,42.59,42.48,42.52,177619.0,38.3291,38.3291,38.2301,38.2661,177619.0
2022-02-07 14:30:00,42.52,42.56,42.45,42.51,183086.0,38.2661,38.3021,38.2031,38.2571,183086.0
2022-02-07 15:00:00,42.52,42.53,42.32,42.34,148632.0,38.2661,38.2751,38.0861,38.1041,148632.0
2022-02-07 15:30:00,42.35,42.46,42.11,42.21,494149.0,38.1131,38.2121,37.8972,37.9871,494149.0
2022-02-08 09:30:00,42.57,42.82,42.31,42.44,329962.0,38.3111,38.5361,38.0771,38.1941,329962.0
2022-02-08 10:00:00,42.42,42.65,42.34,42.55,367072.0,38.1761,38.3831,38.1041,38.2931,367072.0
2022-02-08 10:30:00,42.55,42.65,42.37,42.44,214344.0,38.2931,38.3831,38.1311,38.1941,214344.0
2022-02-08 11:00:00,42.45,42.65,42.42,42.57,253463.0,38.2031,38.3831,38.1761,38.3111,253463.0
2022-02-08 11:30:00,42.57,42.72,42.56,42.68,171693.0,38.3111,38.4461,38.3021,38.4101,171693.0
2022-02-08 12:00:00,42.69,42.71,42.5,42.62,131038.0,38.4191,38.4371,38.2481,38.3561,131038.0
2022-02-08 12:30:00,42.63,42.81,42.61,42.66,157134.0,38.3651,38.5271,38.3471,38.3921,157134.0
2022-02-08 13:00:00,42.66,42.72,42.59,42.62,104121.0,38.3921,38.4461,38.3291,38.3561,104121.0
2022-02-08 13:30:00,42.62,42.66,42.54,42.63,106122.0,38.3561,38.3921,38.2841,38.3651,106122.0
2022-02-08 14:00:00,42.63,42.68,42.52,42.53,111738.0,38.3651,38.4101,38.2661,38.2751,111738.0
2022-02-08 14:30:00,42.53,42.57,42.45,42.51,87356.0,38.2751,38.3111,38.2031,38.2571,87356.0
2022-02-08 15:00:00,42.5,42.71,42.45,42.66,135940.0,38.2481,38.4371,38.2031,38.3921,135940.0
2022-02-08 15:30:00,42.66,42.84,42.65,42.75,449426.0,38.3921,38.5541,38.3831,38.4731,449426.0
2022-02-09 09:30:00,43.16,43.18,42.76,42.83,371094.0,38.8421,38.8601,38.4821,38.5451,371094.0
2022-02-09 10:00:00,42.81,43.08,42.81,43.04,274587.0,38.5271,38.7701,38.5271,38.7341,274587.0
2022-02-09 10:30:00,43.04,43.11,42.9,43.04,128565.0,38.7341,38.7971,38.6081,38.7341,128565.0
2022-02-09 11:00:00,43.05,43.06,42.8,42.89,145524.0,38.7431,38.7521,38.5181,38.5991,145524.0
2022-02-09 11:30:00,42.9,43.02,42.88,42.97,137818.0,38.6081,38.7161,38.5901,38.6711,137818.0
2022-02-09 12:00:00,42.96,43.0,42.87,42.92,71403.0,38.6621,38.6981,38.5811,38.6261,71403.0
2022-02-09 12:30:00,42.91,42.98,42.87,42.91,106086.0,38.6171,38.6801,38.5811,38.6171,106086.0
2022-02-09 13:00:00,42.9,42.92,42.83,42.88,49067.0,38.6081,38.6261,38.5451,38.5901,49067.0
2022-02-09 13:30:00,42.88,42.96,42.85,42.95,71897.0,38.5901,38.6621,38.5631,38.6531,71897.0
2022-02-09 14:00:00,42.95,42.96,42.88,42.95,106968.0,38.6531,38.6621,38.5901,38.6531,106968.0
2022-02-09 14:30:00,42.95,42.96,42.78,42.8,131251.0,38.6531,38.6621,38.5001,38.5181,131251.0
2022-02-09 15:00:00,42.8,42.86,42.76,42.86,116128.0,38.5181,38.5721,38.4821,38.5721,116128.0
2022-02-09 15:30:00,42.86,42.97,42.76,42.95,619264.0,38.5721,38.6711,38.4821,38.6531,619264.0
2022-02-10 09:30:00,42.49,42.95,42.49,42.9,295784.0,38.2391,38.6531,38.2391,38.6081,295784.0
2022-02-10 10:00:00,42.9,43.05,42.85,42.98,282724.0,38.6081,38.7431,38.5631,38.6801,282724.0
2022-02-10 10:30:00,42.98,43.17,42.95,43.06,228649.0,38.6801,38.8511,38.6531,38.7521,228649.0
2022-02-10 11:00:00,43.06,43.2,42.99,43.11,147966.0,38.7521,38.8781,38.6891,38.7971,147966.0
2022-02-10 11:30:00,43.1,43.35,43.04,43.3,371787.0,38.7881,39.0131,38.7341,38.9681,371787.0
2022-02-10 12:00:00,43.3,43.47,43.21,43.4,191747.0,38.9681,39.1211,38.8871,39.0581,191747.0
2022-02-10 12:30:00,43.4,43.44,43.1,43.16,242774.0,39.0581,39.0941,38.7881,38.8421,242774.0
2022-02-10 13:00:00,43.16,43.23,42.94,42.95,228711.0,38.8421,38.9051,38.6441,38.6531,228711.0
2022-02-10 13:30:00,42.95,42.99,42.79,42.95,207202.0,38.6531,38.6891,38.5091,38.6531,207202.0
2022-02-10 14:00:00,42.95,42.95,42.69,42.76,217126.0,38.6531,38.6531,38.4191,38.4821,217126.0
2022-02-10 14:30:00,42.76,42.8,42.52,42.56,419719.0,38.4821,38.5181,38.2661,38.3021,419719.0
2022-02-10 15:00:00,42.56,42.67,42.47,42.53,218362.0,38.3021,38.4011,38.2211,38.2751,218362.0
2022-02-10 15:30:00,42.53,42.54,42.27,42.49,590233.0,38.2751,38.2841,38.0411,38.2391,590233.0
2022-02-11 09:30:00,42.59,42.84,42.42,42.67,311036.0,38.3291,38.5541,38.1761,38.4011,311036.0
2022-02-11 10:00:00,42.66,42.9,42.63,42.84,168268.0,38.3921,38.6081,38.3651,38.5541,168268.0
2022-02-11 10:30:00,42.83,42.9,42.65,42.69,138931.0,38.5451,38.6081,38.3831,38.4191,138931.0
2022-02-11 11:00:00,42.7,42.83,42.56,42.58,118317.0,38.4281,38.5451,38.3021,38.3201,118317.0
2022-02-11 11:30:00,42.59,42.71,42.54,42.62,158228.0,38.3291,38.4371,38.2841,38.3561,158228.0
2022-02-11 12:00:00,42.61,42.76,42.58,42.68,240250.0,38.3471,38.4821,38.3201,38.4101,240250.0
2022-02-11 12:30:00,42.67,42.67,42.48,42.51,87961.0,38.4011,38.4011,38.2301,38.2571,87961.0
2022-02-11 13:00:00,42.51,42.64,42.43,42.44,108899.0,38.2571,38.3741,38.1851,38.1941,108899.0
2022-02-11 13:30:00,42.43,42.45,41.8,41.8,393534.0,38.1851,38.2031,37.6182,37.6182,393534.0
2022-02-11 14:00:00,41.8,42.1,41.62,41.91,419852.0,37.6182,37.8882,37.4562,37.7172,419852.0
2022-02-11 14:30:00,41.93,42.13,41.79,41.93,153673.0,37.7352,37.9152,37.6092,37.7352,153673.0
2022-02-11 15:00:00,41.93,42.03,41.8,41.94,170957.0,37.7352,37.8252,37.6182,37.7442,170957.0
2022-02-11 15:30:00,41.93,42.06,41.71,41.85,548564.0,37.7352,37.8522,37.5372,37.6632,548564.0
2022-02-14 09:30:00,42.29,42.29,41.78,41.82,342527.0,38.0591,38.0591,37.6002,37.6362,342527.0
2022-02-14 10:00:00,41.81,41.91,41.55,41.64,220245.0,37.6272,37.7172,37.3932,37.4742,220245.0
2022-02-14 10:30:00,41.64,41.67,41.35,41.35,183075.0,37.4742,37.5012,37.2132,37.2132,183075.0
2022-02-14 11:00:00,41.36,41.51,41.33,41.49,163700.0,37.2222,37.3572,37.1952,37.3392,163700.0
2022-02-14 11:30:00,41.49,41.6,41.43,41.59,242097.0,37.3392,37.4382,37.2852,37.4292,242097.0
2022-02-14 12:00:00,41.58,41.58,41.35,41.57,217244.0,37.4202,37.4202,37.2132,37.4112,217244.0
2022-02-14 12:30:00,41.55,41.62,41.5,41.55,290526.0,37.3932,37.4562,37.3482,37.3932,290526.0
2022-02-14 13:00:00,41.55,41.6,41.36,41.42,330244.0,37.3932,37.4382,37.2222,37.2762,330244.0
2022-02-14 13:30:00,41.42,41.42,41.05,41.09,279682.0,37.2762,37.2762,36.9432,36.9792,279682.0
2022-02-14 14:00:00,41.08,41.32,41.02,41.22,210651.0,36.9702,37.1862,36.9162,37.0962,210651.0
2022-02-14 14:30:00,41.21,41.47,41.17,41.39,152217.0,37.0872,37.3212,37.0512,37.2492,152217.0
2022-02-14 15:00:00,41.38,41.4,41.07,41.25,650330.0,37.2402,37.2582,36.9612,37.1232,650330.0
2022-02-14 15:30:00,41.23,41.34,41.14,41.29,1135598.0,37.1052,37.2042,37.0242,37.1592,1135598.0
2022-02-15 09:30:00,41.82,42.15,41.67,41.69,303534.0,37.6362,37.9331,37.5012,37.5192,303534.0
2022-02-15 10:00:00,41.7,41.99,41.63,41.96,250998.0,37.5282,37.7892,37.4652,37.7622,250998.0
2022-02-15 10:30:00,41.97,42.06,41.9,41.98,136973.0,37.7712,37.8522,37.7082,37.7802,136973.0
2022-02-15 11:00:00,41.98,42.04,41.9,41.9,199774.0,37.7802,37.8342,37.7082,37.7082,199774.0
2022-02-15 11:30:00,41.91,42.16,41.9,42.11,76992.0,37.7172,37.9421,37.7082,37.8972,76992.0
2022-02-15 12:00:00,42.12,42.16,41.98,42.07,88889.0,37.9062,37.9421,37.7802,37.8612,88889.0
2022-02-15 12:30:00,42.06,42.13,42.02,42.07,62598.0,37.8522,37.9152,37.8162,37.8612,62598.0
2022-02-15 13:00:00,42.08,42.2,42.07,42.2,54561.0,37.8702,37.9781,37.8612,37.9781,54561.0
2022-02-15 13:30:00,42.2,42.22,42.13,42.2,81352.0,37.9781,37.9961,37.9152,37.9781,81352.0
2022-02-15 14:00:00,42.2,42.21,42.08,42.09,84123.0,37.9781,37.9871,37.8702,37.8792,84123.0
2022-02-15 14:30:00,42.09,42.1,41.99,42.05,81714.0,37.8792,37.8882,37.7892,37.8432,81714.0
2022-02-15 15:00:00,42.05,42.06,41.99,42.01,123799.0,37.8432,37.8522,37.7892,37.8072,123799.0
2022-02-15 15:30:00,42.02,42.12,41.91,42.08,498016.0,37.8162,37.9062,37.7172,37.8702,498016.0
2022-02-16 09:30:00,41.96,42.25,41.89,41.97,187843.0,37.7622,38.0231,37.6992,37.7712,187843.0
2022-02-16 10:00:00,41.96,42.19,41.85,42.19,181019.0,37.7622,37.9691,37.6632,37.9691,181019.0
2022-02-16 10:30:00,42.18,42.19,42.02,42.03,93703.0,37.9601,37.9691,37.8162,37.8252,93703.0
2022-02-16 11:00:00,42.04,42.05,41.88,42.04,131292.0,37.8342,37.8432,37.6902,37.8342,131292.0
2022-02-16 11:30:00,42.03,42.03,41.87,41.91,83417.0,37.8252,37.8252,37.6812,37.7172,83417.0
2022-02-16 12:00:00,41.91,41.96,41.89,41.9,101222.0,37.7172,37.7622,37.6992,37.7082,101222.0
2022-02-16 12:30:00,41.9,41.9,41.76,41.86,135931.0,37.7082,37.7082,37.5822,37.6722,135931.0
2022-02-16 13:00:00,41.85,42.01,41.85,41.93,194905.0,37.6632,37.8072,37.6632,37.7352,194905.0
2022-02-16 13:30:00,41.92,41.99,41.89,41.97,85916.0,37.7262,37.7892,37.6992,37.7712,85916.0
2022-02-16 14:00:00,41.96,42.25,41.86,42.23,102943.0,37.7622,38.0231,37.6722,38.0051,102943.0
2022-02-16 14:30:00,42.24,42.32,42.14,42.2,90314.0,38.0141,38.0861,37.9241,37.9781,90314.0
2022-02-16 15:00:00,42.22,42.44,42.19,42.44,150545.0,37.9961,38.1941,37.9691,38.1941,150545.0
2022-02-16 15:30:00,42.44,42.44,42.27,42.38,648820.0,38.1941,38.1941,38.0411,38.1401,648820.0
2022-02-17 09:30:00,41.69,42.01,41.64,41.75,220900.0,37.5192,37.8072,37.4742,37.5732,220900.0
2022-02-17 10:00:00,41.74,41.74,41.51,41.54,191013.0,37.5642,37.5642,37.3572,37.3842,191013.0
2022-02-17 10:30:00,41.52,41.65,41.51,41.62,156148.0,37.3662,37.4832,37.3572,37.4562,156148.0
2022-02-17 11:00:00,41.61,41.76,41.58,41.72,113455.0,37.4472,37.5822,37.4202,37.5462,113455.0
2022-02-17 11:30:00,41.73,41.87,41.7,41.71,108178.0,37.5552,37.6812,37.5282,37.5372,108178.0
2022-02-17 12:00:00,41.72,41.84,41.68,41.8,157932.0,37.5462,37.6542,37.5102,37.6182,157932.0
2022-02-17 12:30:00,41.79,41.81,41.69,41.75,98731.0,37.6092,37.6272,37.5192,37.5732,98731.0
2022-02-17 13:00:00,41.75,41.79,41.7,41.75,77997.0,37.5732,37.6092,37.5282,37.5732,77997.0
2022-02-17 13:30:00,41.75,41.81,41.68,41.7,131050.0,37.5732,37.6272,37.5102,37.5282,131050.0
2022-02-17 14:00:00,41.69,41.75,41.6,41.6,116672.0,37.5192,37.5732,37.4382,37.4382,116672.0
2022-02-17 14:30:00,41.61,41.61,41.44,41.46,147214.0,37.4472,37.4472,37.2942,37.3122,147214.0
2022-02-17 15:00:00,41.47,41.51,41.33,41.43,161816.0,37.3212,37.3572,37.1952,37.2852,161816.0
2022-02-17 15:30:00,41.44,41.5,41.3,41.34,567765.0,37.2942,37.3482,37.1682,37.2042,567765.0
2022-02-18 09:30:00,41.29,41.6,41.26,41.48,304171.0,37.1592,37.4382,37.1322,37.3302,304171.0
2022-02-18 10:00:00,41.48,41.7,41.46,41.49,159684.0,37.3302,37.5282,37.3122,37.3392,159684.0
2022-02-18 10:30:00,41.49,41.56,41.41,41.49,123796.0,37.3392,37.4022,37.2672,37.3392,123796.0
2022-02-18 11:00:00,41.48,41.53,41.3,41.46,138396.0,37.3302,37.3752,37.1682,37.3122,138396.0
2022-02-18 11:30:00,41.47,41.59,41.39,41.42,124286.0,37.3212,37.4292,37.2492,37.2762,124286.0
2022-02-18 12:00:00,41.42,41.63,41.34,41.55,99846.0,37.2762,37.4652,37.2042,37.3932,99846.0
2022-02-18 12:30:00,41.54,41.6,41.46,41.54,147664.0,37.3842,37.4382,37.3122,37.3842,147664.0
2022-02-18 13:00:00,41.54,41.69,41.51,41.62,132301.0,37.3842,37.5192,37.3572,37.4562,132301.0
2022-02-18 13:30:00,41.62,41.84,41.59,41.78,107411.0,37.4562,37.6542,37.4292,37.6002,107411.0
2022-02-18 14:00:00,41.79,41.98,41.75,41.93,131455.0,37.6092,37.7802,37.5732,37.7352,131455.0
2022-02-18 14:30:00,41.93,42.07,41.81,42.05,155719.0,37.7352,37.8612,37.6272,37.8432,155719.0
2022-02-18 15:00:00,42.05,42.09,41.82,41.83,153937.0,37.8432,37.8792,37.6362,37.6452,153937.0
2022-02-18 15:30:00,41.84,41.84,41.62,41.71,639837.0,37.6542,37.6542,37.4562,37.5372,639837.0
2022-02-22 09:30:00,41.35,41.88,41.25,41.88,404817.0,37.2132,37.6902,37.1232,37.6902,404817.0
2022-02-22 10:00:00,41.87,41.88,41.68,41.84,285112.0,37.6812,37.6902,37.5102,37.6542,285112.0
2022-02-22 10:30:00,41.85,41.85,41.35,41.38,182490.0,37.6632,37.6632,37.2132,37.2402,182490.0
2022-02-22 11:00:00,41.37,41.53,41.34,41.45,104127.0,37.2312,37.3752,37.2042,37.3032,104127.0
2022-02-22 11:30:00,41.45,41.54,41.34,41.39,145811.0,37.3032,37.3842,37.2042,37.2492,145811.0
2022-02-22 12:00:00,41.38,41.4,41.13,41.16,136200.0,37.2402,37.2582,37.0152,37.0422,136200.0
2022-02-22 12:30:00,41.16,41.16,40.99,41.01,131793.0,37.0422,37.0422,36.8892,36.9072,131793.0
2022-02-22 13:00:00,41.01,41.09,40.92,41.04,135802.0,36.9072,36.9792,36.8262,36.9342,135802.0
2022-02-22 13:30:00,41.04,41.14,40.8,40.86,138436.0,36.9342,37.0242,36.7182,36.7722,138436.0
2022-02-22 14:00:00,40.85,41.01,40.73,40.95,177740.0,36.7632,36.9072,36.6552,36.8532,177740.0
2022-02-22 14:30:00,40.98,41.29,40.89,41.21,193591.0,36.8802,37.1592,36.7992,37.0872,193591.0
2022-02-22 15:00:00,41.22,41.41,41.2,41.35,196558.0,37.0962,37.2672,37.0782,37.2132,196558.0
2022-02-22 15:30:00,41.35,41.42,40.94,41.11,699336.0,37.2132,37.2762,36.8442,36.9972,699336.0
2022-02-23 09:30:00,41.14,41.37,40.94,41.05,251644.0,37.0242,37.2312,36.8442,36.9432,251644.0
2022-02-23 10:00:00,41.03,41.03,40.61,40.63,186407.0,36.9252,36.9252,36.5472,36.5652,186407.0
2022-02-23 10:30:00,40.62,40.75,40.55,40.66,167329.0,36.5562,36.6732,36.4932,36.5922,167329.0
2022-02-23 11:00:00,40.64,40.64,40.49,40.57,201727.0,36.5742,36.5742,36.4392,36.5112,201727.0
2022-02-23 11:30:00,40.57,40.79,40.53,40.78,141898.0,36.5112,36.7092,36.4752,36.7002,141898.0
2022-02-23 12:00:00,40.78,40.93,40.7,40.91,99976.0,36.7002,36.8352,36.6282,36.8172,99976.0
2022-02-23 12:30:00,40.92,40.96,40.75,40.77,142633.0,36.8262,36.8622,36.6732,36.6912,142633.0
2022-02-23 13:00:00,40.78,40.78,40.52,40.56,199820.0,36.7002,36.7002,36.4662,36.5022,199820.0
2022-02-23 13:30:00,40.57,40.71,40.45,40.49,118927.0,36.5112,36.6372,36.4032,36.4392,118927.0
2022-02-23 14:00:00,40.49,40.58,40.38,40.46,310253.0,36.4392,36.5202,36.3402,36.4122,310253.0
2022-02-23 14:30:00,40.47,40.53,40.3,40.36,245601.0,36.4212,36.4752,36.2682,36.3222,245601.0
2022-02-23 15:00:00,40.36,40.37,40.17,40.32,172732.0,36.3222,36.3312,36.1512,36.2862,172732.0
2022-02-23 15:30:00,40.32,40.33,40.13,40.23,959132.0,36.2862,36.2952,36.1152,36.2052,959132.0
2022-02-24 09:30:00,39.26,39.43,38.85,39.37,465671.0,35.3323,35.4853,34.9633,35.4313,465671.0
2022-02-24 10:00:00,39.37,39.38,38.8,38.98,555868.0,35.4313,35.4403,34.9183,35.0803,555868.0
2022-02-24 10:30:00,38.98,39.19,38.84,39.17,330196.0,35.0803,35.2693,34.9543,35.2513,330196.0
2022-02-24 11:00:00,39.16,39.56,39.08,39.53,358786.0,35.2423,35.6023,35.1703,35.5753,358786.0
2022-02-24 11:30:00,39.52,39.82,39.46,39.81,326018.0,35.5663,35.8363,35.5123,35.8273,326018.0
2022-02-24 12:00:00,39.82,39.82,39.48,39.65,260460.0,35.8363,35.8363,35.5303,35.6833,260460.0
2022-02-24 12:30:00,39.65,39.8,39.57,39.63,238913.0,35.6833,35.8183,35.6113,35.6653,238913.0
2022-02-24 13:00:00,39.64,39.79,39.5,39.5,329939.0,35.6743,35.8093,35.5483,35.5483,329939.0
2022-02-24 13:30:00,39.49,39.81,39.44,39.63,233752.0,35.5393,35.8273,35.4943,35.6653,233752.0
2022-02-24 14:00:00,39.62,39.88,39.5,39.86,199260.0,35.6563,35.8902,35.5483,35.8723,199260.0
2022-02-24 14:30:00,39.86,40.07,39.84,40.05,323173.0,35.8723,36.0612,35.8543,36.0432,323173.0
2022-02-24 15:00:00,40.06,40.29,40.0,40.12,361744.0,36.0522,36.2592,35.9982,36.1062,361744.0
2022-02-24 15:30:00,40.11,40.63,40.1,40.5,946990.0,36.0972,36.5652,36.0882,36.4482,946990.0
2022-02-25 09:30:00,40.21,40.47,40.11,40.23,348344.0,36.425,36.6605,36.3344,36.4431,348344.0
2022-02-25 10:00:00,40.23,40.47,40.04,40.43,277524.0,36.4431,36.6605,36.271,36.6243,277524.0
2022-02-25 10:30:00,40.42,40.63,40.24,40.56,228203.0,36.6152,36.8054,36.4521,36.742,228203.0
2022-02-25 11:00:00,40.56,40.85,40.47,40.81,125353.0,36.742,37.0047,36.6605,36.9685,125353.0
2022-02-25 11:30:00,40.81,40.91,40.72,40.89,137699.0,36.9685,37.0591,36.887,37.041,137699.0
2022-02-25 12:00:00,40.89,40.95,40.81,40.95,110049.0,37.041,37.0953,36.9685,37.0953,110049.0
2022-02-25 12:30:00,40.95,41.03,40.88,40.93,128632.0,37.0953,37.1678,37.0319,37.0772,128632.0
2022-02-25 13:00:00,40.94,41.07,40.86,41.05,131529.0,37.0862,37.204,37.0138,37.1859,131529.0
2022-02-25 13:30:00,41.05,41.16,40.9,41.08,143936.0,37.1859,37.2855,37.05,37.2131,143936.0
2022-02-25 14:00:00,41.07,41.19,40.98,41.16,136592.0,37.204,37.3127,37.1225,37.2855,136592.0
2022-02-25 14:30:00,41.16,41.2,40.95,41.06,128681.0,37.2855,37.3218,37.0953,37.1949,128681.0
2022-02-25 15:00:00,41.05,41.17,40.94,41.1,143337.0,37.1859,37.2946,37.0862,37.2312,143337.0
2022-02-25 15:30:00,41.1,41.17,41.02,41.11,623869.0,37.2312,37.2946,37.1587,37.2402,623869.0
2022-02-28 09:30:00,40.39,40.84,40.21,40.8,234372.0,36.588,36.9957,36.425,36.9594,234372.0
2022-02-28 10:00:00,40.79,40.82,40.41,40.44,123950.0,36.9504,36.9775,36.6061,36.6333,123950.0
2022-02-28 10:30:00,40.43,40.74,40.42,40.68,205049.0,36.6243,36.9051,36.6152,36.8507,205049.0
2022-02-28 11:00:00,40.69,40.79,40.64,40.7,156765.0,36.8598,36.9504,36.8145,36.8688,156765.0
2022-02-28 11:30:00,40.71,40.86,40.58,40.69,213806.0,36.8779,37.0138,36.7601,36.8598,213806.0
2022-02-28 12:00:00,40.69,40.75,40.38,40.49,131319.0,36.8598,36.9141,36.579,36.6786,131319.0
2022-02-28 12:30:00,40.49,40.52,40.33,40.41,112204.0,36.6786,36.7058,36.5337,36.6061,112204.0
2022-02-28 13:00:00,40.41,40.47,40.27,40.33,227096.0,36.6061,36.6605,36.4793,36.5337,227096.0
2022-02-28 13:30:00,40.32,40.48,40.23,40.48,170642.0,36.5246,36.6695,36.4431,36.6695,170642.0
2022-02-28 14:00:00,40.47,40.48,40.05,40.06,167902.0,36.6605,36.6695,36.28,36.2891,167902.0
2022-02-28 14:30:00,40.07,40.24,39.99,40.21,207005.0,36.2981,36.4521,36.2257,36.425,207005.0
2022-02-28 15:00:00,40.2,40.37,40.06,40.27,209871.0,36.4159,36.5699,36.2891,36.4793,209871.0
2022-02-28 15:30:00,40.27,40.4,40.02,40.39,1230435.0,36.4793,36.5971,36.2528,36.588,1230435.0
2022-03-01 09:30:00,40.13,40.35,39.59,39.62,281218.0,36.3525,36.5518,35.8633,35.8905,281218.0
2022-03-01 10:00:00,39.65,39.75,39.19,39.23,308987.0,35.9177,36.0083,35.501,35.5372,308987.0
2022-03-01 10:30:00,39.24,39.25,38.93,39.07,241467.0,35.5463,35.5553,35.2654,35.3923,241467.0
2022-03-01 11:00:00,39.07,39.26,39.01,39.16,173713.0,35.3923,35.5644,35.3379,35.4738,173713.0
2022-03-01 11:30:00,39.15,39.15,38.6,38.65,231827.0,35.4647,35.4647,34.9665,35.0118,231827.0
2022-03-01 12:00:00,38.64,38.64,38.36,38.48,253946.0,35.0027,35.0027,34.7491,34.8578,253946.0
2022-03-01 12:30:00,38.49,38.64,38.4,38.63,187130.0,34.8669,35.0027,34.7853,34.9937,187130.0
2022-03-01 13:00:00,38.62,38.68,38.34,38.35,173264.0,34.9846,35.039,34.731,34.74,173264.0
2022-03-01 13:30:00,38.35,38.37,38.2,38.34,203116.0,34.74,34.7582,34.6042,34.731,203116.0
2022-03-01 14:00:00,38.35,38.62,38.23,38.6,173044.0,34.74,34.9846,34.6313,34.9665,173044.0
2022-03-01 14:30:00,38.6,38.72,38.45,38.48,126046.0,34.9665,35.0752,34.8306,34.8578,126046.0
2022-03-01 15:00:00,38.48,38.79,38.39,38.5,202186.0,34.8578,35.1386,34.7763,34.8759,202186.0
2022-03-01 15:30:00,38.5,38.57,38.22,38.57,921353.0,34.8759,34.9393,34.6223,34.9393,921353.0
2022-03-02 09:30:00,38.93,39.28,38.69,39.21,289057.0,35.2654,35.5825,35.048,35.5191,289057.0
2022-03-02 10:00:00,39.24,39.54,39.14,39.44,212223.0,35.5463,35.818,35.4557,35.7274,212223.0
2022-03-02 10:30:00,39.47,39.63,39.29,39.59,188747.0,35.7546,35.8996,35.5916,35.8633,188747.0
2022-03-02 11:00:00,39.6,39.79,39.52,39.72,194917.0,35.8724,36.0445,35.7999,35.9811,194917.0
2022-03-02 11:30:00,39.73,39.85,39.68,39.77,175476.0,35.9901,36.0988,35.9449,36.0264,175476.0
2022-03-02 12:00:00,39.76,39.84,39.66,39.78,146952.0,36.0173,36.0898,35.9267,36.0354,146952.0
2022-03-02 12:30:00,39.79,39.93,39.79,39.88,114771.0,36.0445,36.1713,36.0445,36.126,114771.0
2022-03-02 13:00:00,39.88,39.95,39.83,39.89,94999.0,36.126,36.1894,36.0807,36.1351,94999.0
2022-03-02 13:30:00,39.9,39.97,39.88,39.94,105426.0,36.1441,36.2076,36.126,36.1804,105426.0
2022-03-02 14:00:00,39.93,40.06,39.91,39.94,156044.0,36.1713,36.2891,36.1532,36.1804,156044.0
2022-03-02 14:30:00,39.94,40.05,39.79,39.82,101383.0,36.1804,36.28,36.0445,36.0717,101383.0
2022-03-02 15:00:00,39.84,39.99,39.8,39.98,206221.0,36.0898,36.2257,36.0536,36.2166,206221.0
2022-03-02 15:30:00,39.98,40.05,39.82,39.82,646993.0,36.2166,36.28,36.0717,36.0717,646993.0
2022-03-03 09:30:00,39.75,40.05,39.75,39.99,160489.0,36.0083,36.28,36.0083,36.2257,160489.0
2022-03-03 10:00:00,39.98,40.0,39.73,39.78,98654.0,36.2166,36.2347,35.9901,36.0354,98654.0
2022-03-03 10:30:00,39.78,39.8,39.41,39.43,98420.0,36.0354,36.0536,35.7003,35.7184,98420.0
2022-03-03 11:00:00,39.43,39.57,39.33,39.54,101054.0,35.7184,35.8452,35.6278,35.818,101054.0
2022-03-03 11:30:00,39.54,39.7,39.5,39.67,166991.0,35.818,35.963,35.7818,35.9358,166991.0
2022-03-03 12:00:00,39.66,39.79,39.54,39.55,103395.0,35.9267,36.0445,35.818,35.8271,103395.0
2022-03-03 12:30:00,39.55,39.89,39.55,39.88,163004.0,35.8271,36.1351,35.8271,36.126,163004.0
2022-03-03 13:00:00,39.89,40.02,39.82,40.02,99890.0,36.1351,36.2528,36.0717,36.2528,99890.0
2022-03-03 13:30:00,40.02,40.02,39.81,39.87,83442.0,36.2528,36.2528,36.0626,36.117,83442.0
2022-03-03 14:00:00,39.87,39.96,39.85,39.91,75839.0,36.117,36.1985,36.0988,36.1532,75839.0
2022-03-03 14:30:00,39.9,39.9,39.66,39.69,113088.0,36.1441,36.1441,35.9267,35.9539,113088.0
2022-03-03 15:00:00,39.68,39.72,39.5,39.72,141915.0,35.9449,35.9811,35.7818,35.9811,141915.0
2022-03-03 15:30:00,39.71,39.71,39.5,39.65,383032.0,35.972,35.972,35.7818,35.9177,383032.0
2022-03-04 09:30:00,39.03,39.27,38.9,39.27,249973.0,35.356,35.5734,35.2383,35.5734,249973.0
2022-03-04 10:00:00,39.27,39.35,38.79,38.84,109734.0,35.5734,35.6459,35.1386,35.1839,109734.0
2022-03-04 10:30:00,38.84,38.93,38.7,38.76,237463.0,35.1839,35.2654,35.0571,35.1115,237463.0
2022-03-04 11:00:00,38.76,38.83,38.73,38.79,119360.0,35.1115,35.1749,35.0843,35.1386,119360.0
2022-03-04 11:30:00,38.77,38.83,38.61,38.72,126289.0,35.1205,35.1749,34.9756,35.0752,126289.0
2022-03-04 12:00:00,38.72,38.93,38.65,38.83,174005.0,35.0752,35.2654,35.0118,35.1749,174005.0
2022-03-04 12:30:00,38.83,38.96,38.74,38.92,186566.0,35.1749,35.2926,35.0933,35.2564,186566.0
2022-03-04 13:00:00,38.93,39.05,38.86,38.87,229301.0,35.2654,35.3742,35.202,35.2111,229301.0
2022-03-04 13:30:00,38.87,38.95,38.72,38.73,138702.0,35.2111,35.2836,35.0752,35.0843,138702.0
2022-03-04 14:00:00,38.74,38.85,38.63,38.8,171582.0,35.0933,35.193,34.9937,35.1477,171582.0
2022-03-04 14:30:00,38.8,38.85,38.6,38.61,173011.0,35.1477,35.193,34.9665,34.9756,173011.0
2022-03-04 15:00:00,38.61,38.84,38.6,38.8,206691.0,34.9756,35.1839,34.9665,35.1477,206691.0
2022-03-04 15:30:00,38.8,38.89,38.71,38.86,911815.0,35.1477,35.2292,35.0662,35.202,911815.0
2022-03-07 09:30:00,38.82,38.82,38.09,38.2,267530.0,35.1658,35.1658,34.5045,34.6042,267530.0
2022-03-07 10:00:00,38.18,38.21,37.88,37.92,282005.0,34.586,34.6132,34.3143,34.3505,282005.0
2022-03-07 10:30:00,37.92,37.98,37.74,37.79,162723.0,34.3505,34.4049,34.1875,34.2328,162723.0
2022-03-07 11:00:00,37.77,37.87,37.7,37.75,342339.0,34.2146,34.3052,34.1512,34.1965,342339.0
2022-03-07 11:30:00,37.76,37.76,37.44,37.45,277918.0,34.2056,34.2056,33.9157,33.9248,277918.0
2022-03-07 12:00:00,37.45,37.5,37.27,37.39,248357.0,33.9248,33.9701,33.7617,33.8704,248357.0
2022-03-07 12:30:00,37.38,37.65,37.36,37.49,249629.0,33.8614,34.1059,33.8432,33.961,249629.0
2022-03-07 13:00:00,37.49,37.66,37.46,37.55,155015.0,33.961,34.115,33.9338,34.0154,155015.0
2022-03-07 13:30:00,37.57,37.69,37.53,37.56,172435.0,34.0335,34.1422,33.9972,34.0244,172435.0
2022-03-07 14:00:00,37.56,37.69,37.5,37.54,206940.0,34.0244,34.1422,33.9701,34.0063,206940.0
2022-03-07 14:30:00,37.54,37.56,37.38,37.47,163044.0,34.0063,34.0244,33.8614,33.9429,163044.0
2022-03-07 15:00:00,37.47,37.53,37.37,37.51,218035.0,33.9429,33.9972,33.8523,33.9791,218035.0
2022-03-07 15:30:00,37.5,37.53,37.27,37.3,736034.0,33.9701,33.9972,33.7617,33.7889,736034.0
2022-03-08 09:30:00,37.29,37.45,36.78,36.83,340774.0,33.7798,33.9248,33.3178,33.3631,340774.0
2022-03-08 10:00:00,36.8,36.8,36.41,36.42,334181.0,33.336,33.336,32.9827,32.9917,334181.0
2022-03-08 10:30:00,36.42,36.71,36.29,36.71,384201.0,32.9917,33.2544,32.874,33.2544,384201.0
2022-03-08 11:00:00,36.71,36.8,36.58,36.6,125104.0,33.2544,33.336,33.1367,33.1548,125104.0
2022-03-08 11:30:00,36.59,36.76,36.43,36.7,266424.0,33.1457,33.2997,33.0008,33.2454,266424.0
2022-03-08 12:00:00,36.72,37.45,36.7,37.43,344127.0,33.2635,33.9248,33.2454,33.9066,344127.0
2022-03-08 12:30:00,37.43,37.82,37.39,37.81,289560.0,33.9066,34.2599,33.8704,34.2509,289560.0
2022-03-08 13:00:00,37.82,38.01,37.54,37.56,330657.0,34.2599,34.4321,34.0063,34.0244,330657.0
2022-03-08 13:30:00,37.56,37.56,37.09,37.13,170797.0,34.0244,34.0244,33.5987,33.6349,170797.0
2022-03-08 14:00:00,37.12,37.28,36.99,37.27,227591.0,33.6258,33.7708,33.5081,33.7617,227591.0
2022-03-08 14:30:00,37.28,37.5,37.22,37.41,254163.0,33.7708,33.9701,33.7164,33.8885,254163.0
2022-03-08 15:00:00,37.41,37.6,37.18,37.19,243685.0,33.8885,34.0606,33.6802,33.6892,243685.0
2022-03-08 15:30:00,37.19,37.24,36.96,36.96,780418.0,33.6892,33.7345,33.4809,33.4809,780418.0
2022-03-09 09:30:00,38.09,38.16,37.66,37.74,267320.0,34.5045,34.5679,34.115,34.1875,267320.0
2022-03-09 10:00:00,37.75,38.0,37.73,37.8,258024.0,34.1965,34.423,34.1784,34.2418,258024.0
2022-03-09 10:30:00,37.82,37.89,37.73,37.82,155700.0,34.2599,34.3233,34.1784,34.2599,155700.0
2022-03-09 11:00:00,37.84,37.84,37.62,37.69,126594.0,34.2781,34.2781,34.0788,34.1422,126594.0
2022-03-09 11:30:00,37.69,37.95,37.66,37.93,153639.0,34.1422,34.3777,34.115,34.3596,153639.0
2022-03-09 12:00:00,37.94,37.97,37.8,37.9,135096.0,34.3686,34.3958,34.2418,34.3324,135096.0
2022-03-09 12:30:00,37.9,38.08,37.87,38.08,508850.0,34.3324,34.4955,34.3052,34.4955,508850.0
2022-03-09 13:00:00,38.08,38.08,37.93,37.97,124437.0,34.4955,34.4955,34.3596,34.3958,124437.0
2022-03-09 13:30:00,37.96,37.96,37.73,37.75,151644.0,34.3868,34.3868,34.1784,34.1965,151644.0
2022-03-09 14:00:00,37.75,37.86,37.73,37.82,161722.0,34.1965,34.2962,34.1784,34.2599,161722.0
2022-03-09 14:30:00,37.82,37.87,37.69,37.69,233940.0,34.2599,34.3052,34.1422,34.1422,233940.0
2022-03-09 15:00:00,37.69,37.89,37.67,37.88,233028.0,34.1422,34.3233,34.1241,34.3143,233028.0
2022-03-09 15:30:00,37.89,37.92,37.59,37.63,945321.0,34.3233,34.3505,34.0516,34.0878,945321.0
2022-03-10 09:30:00,36.99,37.05,36.57,36.95,308491.0,33.5081,33.5624,33.1276,33.4718,308491.0
2022-03-10 10:00:00,36.95,37.15,36.83,36.84,198777.0,33.4718,33.653,33.3631,33.3722,198777.0
2022-03-10 10:30:00,36.84,36.91,36.69,36.72,135261.0,33.3722,33.4356,33.2363,33.2635,135261.0
2022-03-10 11:00:00,36.73,36.74,36.59,36.64,175631.0,33.2725,33.2816,33.1457,33.191,175631.0
2022-03-10 11:30:00,36.65,36.67,36.53,36.66,212859.0,33.2001,33.2182,33.0914,33.2091,212859.0
2022-03-10 12:00:00,36.67,36.74,36.58,36.66,185502.0,33.2182,33.2816,33.1367,33.2091,185502.0
2022-03-10 12:30:00,36.66,36.71,36.55,36.57,141084.0,33.2091,33.2544,33.1095,33.1276,141084.0
2022-03-10 13:00:00,36.58,36.79,36.53,36.75,161952.0,33.1367,33.3269,33.0914,33.2907,161952.0
2022-03-10 13:30:00,36.75,36.84,36.68,36.79,171576.0,33.2907,33.3722,33.2272,33.3269,171576.0
2022-03-10 14:00:00,36.79,37.06,36.78,37.03,176718.0,33.3269,33.5715,33.3178,33.5443,176718.0
2022-03-10 14:30:00,37.04,37.17,36.99,37.15,138502.0,33.5534,33.6711,33.5081,33.653,138502.0
2022-03-10 15:00:00,37.15,37.16,36.93,37.0,168644.0,33.653,33.6621,33.4537,33.5171,168644.0
2022-03-10 15:30:00,37.0,37.11,36.91,37.01,642153.0,33.5171,33.6168,33.4356,33.5262,642153.0
2022-03-11 09:30:00,37.37,37.51,37.04,37.19,324355.0,33.8523,33.9791,33.5534,33.6892,324355.0
2022-03-11 10:00:00,37.18,37.2,36.88,36.92,169081.0,33.6802,33.6983,33.4084,33.4447,169081.0
2022-03-11 10:30:00,36.91,37.0,36.81,36.98,151541.0,33.4356,33.5171,33.345,33.499,151541.0
2022-03-11 11:00:00,36.98,37.01,36.73,36.82,151689.0,33.499,33.5262,33.2725,33.3541,151689.0
2022-03-11 11:30:00,36.81,36.84,36.68,36.79,187169.0,33.345,33.3722,33.2272,33.3269,187169.0
2022-03-11 12:00:00,36.78,36.79,36.66,36.75,244328.0,33.3178,33.3269,33.2091,33.2907,244328.0
2022-03-11 12:30:00,36.75,36.81,36.72,36.76,230827.0,33.2907,33.345,33.2635,33.2997,230827.0
2022-03-11 13:00:00,36.77,36.89,36.74,36.86,278004.0,33.3088,33.4175,33.2816,33.3903,278004.0
2022-03-11 13:30:00,36.85,36.86,36.68,36.7,184296.0,33.3812,33.3903,33.2272,33.2454,184296.0
2022-03-11 14:00:00,36.68,36.73,36.57,36.69,215232.0,33.2272,33.2725,33.1276,33.2363,215232.0
2022-03-11 14:30:00,36.68,36.71,36.5,36.57,219992.0,33.2272,33.2544,33.0642,33.1276,219992.0
2022-03-11 15:00:00,36.57,36.65,36.48,36.55,327949.0,33.1276,33.2001,33.0461,33.1095,327949.0
2022-03-11 15:30:00,36.55,36.62,36.38,36.44,875153.0,33.1095,33.1729,32.9555,33.0098,875153.0
2022-03-14 09:30:00,36.98,37.14,36.46,36.6,493659.0,33.499,33.6439,33.028,33.1548,493659.0
2022-03-14 10:00:00,36.59,36.95,36.5,36.87,288342.0,33.1457,33.4718,33.0642,33.3994,288342.0
2022-03-14 10:30:00,36.88,36.94,36.76,36.81,164922.0,33.4084,33.4628,33.2997,33.345,164922.0
2022-03-14 11:00:00,36.82,36.83,36.61,36.77,139406.0,33.3541,33.3631,33.1638,33.3088,139406.0
2022-03-14 11:30:00,36.77,36.81,36.63,36.7,161777.0,33.3088,33.345,33.182,33.2454,161777.0
2022-03-14 12:00:00,36.69,36.69,36.48,36.59,116364.0,33.2363,33.2363,33.0461,33.1457,116364.0
2022-03-14 12:30:00,36.59,36.66,36.32,36.33,143532.0,33.1457,33.2091,32.9011,32.9102,143532.0
2022-03-14 13:00:00,36.34,36.34,36.1,36.11,186454.0,32.9193,32.9193,32.7018,32.7109,186454.0
2022-03-14 13:30:00,36.12,36.14,35.91,35.92,261435.0,32.72,32.7381,32.5297,32.5388,261435.0
2022-03-14 14:00:00,35.92,35.98,35.79,35.82,234553.0,32.5388,32.5931,32.421,32.4482,234553.0
2022-03-14 14:30:00,35.83,36.1,35.78,36.1,264032.0,32.4573,32.7018,32.412,32.7018,264032.0
2022-03-14 15:00:00,36.09,36.19,35.95,36.15,337665.0,32.6928,32.7834,32.566,32.7471,337665.0
2022-03-14 15:30:00,36.15,36.24,36.05,36.21,810721.0,32.7471,32.8287,32.6565,32.8015,810721.0
2022-03-15 09:30:00,36.51,36.86,36.21,36.53,333899.0,33.0732,33.3903,32.8015,33.0914,333899.0
2022-03-15 10:00:00,36.53,36.56,36.21,36.49,216396.0,33.0914,33.1185,32.8015,33.0551,216396.0
2022-03-15 10:30:00,36.51,36.58,36.4,36.5,100636.0,33.0732,33.1367,32.9736,33.0642,100636.0
2022-03-15 11:00:00,36.5,36.57,36.31,36.45,129751.0,33.0642,33.1276,32.8921,33.0189,129751.0
2022-03-15 11:30:00,36.45,36.54,36.26,36.34,151554.0,33.0189,33.1004,32.8468,32.9193,151554.0
2022-03-15 12:00:00,36.32,36.52,36.29,36.5,130597.0,32.9011,33.0823,32.874,33.0642,130597.0
2022-03-15 12:30:00,36.5,36.6,36.33,36.45,118342.0,33.0642,33.1548,32.9102,33.0189,118342.0
2022-03-15 13:00:00,36.45,36.48,36.23,36.24,135059.0,33.0189,33.0461,32.8196,32.8287,135059.0
2022-03-15 13:30:00,36.25,36.37,36.21,36.34,78218.0,32.8377,32.9464,32.8015,32.9193,78218.0
2022-03-15 14:00:00,36.34,36.39,36.2,36.27,99358.0,32.9193,32.9645,32.7924,32.8558,99358.0
2022-03-15 14:30:00,36.26,36.55,36.21,36.53,108399.0,32.8468,33.1095,32.8015,33.0914,108399.0
2022-03-15 15:00:00,36.52,36.7,36.51,36.67,126209.0,33.0823,33.2454,33.0732,33.2182,126209.0
2022-03-15 15:30:00,36.68,36.76,36.57,36.6,1127622.0,33.2272,33.2997,33.1276,33.1548,1127622.0
2022-03-16 09:30:00,36.86,37.26,36.82,37.11,715402.0,33.3903,33.7526,33.3541,33.6168,715402.0
2022-03-16 10:00:00,37.11,37.86,37.1,37.82,427487.0,33.6168,34.2962,33.6077,34.2599,427487.0
2022-03-16 10:30:00,37.83,37.93,37.49,37.58,430299.0,34.269,34.3596,33.961,34.0425,430299.0
2022-03-16 11:00:00,37.59,37.61,37.34,37.41,278115.0,34.0516,34.0697,33.8251,33.8885,278115.0
2022-03-16 11:30:00,37.4,37.42,37.27,37.32,129186.0,33.8795,33.8976,33.7617,33.807,129186.0
2022-03-16 12:00:00,37.32,37.45,37.26,37.34,173625.0,33.807,33.9248,33.7526,33.8251,173625.0
2022-03-16 12:30:00,37.34,37.35,36.96,37.01,379915.0,33.8251,33.8342,33.4809,33.5262,379915.0
2022-03-16 13:00:00,37.01,37.14,36.97,37.06,161311.0,33.5262,33.6439,33.4899,33.5715,161311.0
2022-03-16 13:30:00,37.07,37.14,36.98,37.1,129547.0,33.5805,33.6439,33.499,33.6077,129547.0
2022-03-16 14:00:00,37.09,37.11,36.65,36.68,323757.0,33.5987,33.6168,33.2001,33.2272,323757.0
2022-03-16 14:30:00,36.68,36.99,36.52,36.9,276685.0,33.2272,33.5081,33.0823,33.4265,276685.0
2022-03-16 15:00:00,36.9,37.11,36.86,37.05,261223.0,33.4265,33.6168,33.3903,33.5624,261223.0
2022-03-16 15:30:00,37.05,37.33,36.94,37.33,734888.0,33.5624,33.8161,33.4628,33.8161,734888.0
2022-03-17 09:30:00,37.09,37.12,36.73,37.06,271850.0,33.5987,33.6258,33.2725,33.5715,271850.0
2022-03-17 10:00:00,37.07,37.18,36.98,37.17,153144.0,33.5805,33.6802,33.499,33.6711,153144.0
2022-03-17 10:30:00,37.17,37.2,36.95,37.08,264811.0,33.6711,33.6983,33.4718,33.5896,264811.0
2022-03-17 11:00:00,37.07,37.35,37.07,37.34,145178.0,33.5805,33.8342,33.5805,33.8251,145178.0
2022-03-17 11:30:00,37.35,37.42,37.23,37.37,141630.0,33.8342,33.8976,33.7255,33.8523,141630.0
2022-03-17 12:00:00,37.38,37.46,37.33,37.43,83784.0,33.8614,33.9338,33.8161,33.9066,83784.0
2022-03-17 12:30:00,37.43,37.55,37.41,37.46,243361.0,33.9066,34.0154,33.8885,33.9338,243361.0
2022-03-17 13:00:00,37.45,37.57,37.4,37.57,111608.0,33.9248,34.0335,33.8795,34.0335,111608.0
2022-03-17 13:30:00,37.56,37.65,37.54,37.56,142350.0,34.0244,34.1059,34.0063,34.0244,142350.0
2022-03-17 14:00:00,37.55,37.57,37.38,37.38,125559.0,34.0154,34.0335,33.8614,33.8614,125559.0
2022-03-17 14:30:00,37.39,37.54,37.38,37.5,136773.0,33.8704,34.0063,33.8614,33.9701,136773.0
2022-03-17 15:00:00,37.49,37.57,37.43,37.55,189297.0,33.961,34.0335,33.9066,34.0154,189297.0
2022-03-17 15:30:00,37.56,37.71,37.48,37.71,637738.0,34.0244,34.1603,33.9519,34.1603,637738.0
2022-03-18 09:30:00,37.77,37.77,37.27,37.52,741427.0,34.2146,34.2146,33.7617,33.9882,741427.0
2022-03-18 10:00:00,37.53,37.71,37.44,37.46,125181.0,33.9972,34.1603,33.9157,33.9338,125181.0
2022-03-18 10:30:00,37.46,37.5,37.34,37.45,93193.0,33.9338,33.9701,33.8251,33.9248,93193.0
2022-03-18 11:00:00,37.45,37.57,37.4,37.45,99416.0,33.9248,34.0335,33.8795,33.9248,99416.0
2022-03-18 11:30:00,37.46,37.53,37.26,37.3,182881.0,33.9338,33.9972,33.7526,33.7889,182881.0
2022-03-18 12:00:00,37.29,37.5,37.26,37.5,95451.0,33.7798,33.9701,33.7526,33.9701,95451.0
2022-03-18 12:30:00,37.5,37.56,37.4,37.53,268158.0,33.9701,34.0244,33.8795,33.9972,268158.0
2022-03-18 13:00:00,37.53,37.74,37.53,37.72,270054.0,33.9972,34.1875,33.9972,34.1693,270054.0
2022-03-18 13:30:00,37.72,37.81,37.7,37.79,164878.0,34.1693,34.2509,34.1512,34.2328,164878.0
2022-03-18 14:00:00,37.79,37.8,37.63,37.69,190257.0,34.2328,34.2418,34.0878,34.1422,190257.0
2022-03-18 14:30:00,37.69,37.75,37.64,37.72,220482.0,34.1422,34.1965,34.0969,34.1693,220482.0
2022-03-18 15:00:00,37.72,37.9,37.67,37.85,303514.0,34.1693,34.3324,34.1241,34.2871,303514.0
2022-03-18 15:30:00,37.85,38.06,37.84,38.02,1020511.0,34.2871,34.4773,34.2781,34.4411,1020511.0
2022-03-21 09:30:00,38.03,38.39,37.7,37.86,361324.0,34.4502,34.7763,34.1512,34.2962,361324.0
2022-03-21 10:00:00,37.86,37.95,37.71,37.72,110628.0,34.2962,34.3777,34.1603,34.1693,110628.0
2022-03-21 10:30:00,37.72,37.81,37.62,37.77,112325.0,34.1693,34.2509,34.0788,34.2146,112325.0
2022-03-21 11:00:00,37.77,37.87,37.66,37.8,123221.0,34.2146,34.3052,34.115,34.2418,123221.0
2022-03-21 11:30:00,37.8,37.84,37.68,37.79,134141.0,34.2418,34.2781,34.1331,34.2328,134141.0
2022-03-21 12:00:00,37.79,37.94,37.71,37.89,118520.0,34.2328,34.3686,34.1603,34.3233,118520.0
2022-03-21 12:30:00,37.89,37.89,37.66,37.69,87726.0,34.3233,34.3233,34.115,34.1422,87726.0
2022-03-21 13:00:00,37.68,37.68,37.56,37.65,90214.0,34.1331,34.1331,34.0244,34.1059,90214.0
2022-03-21 13:30:00,37.65,37.75,37.64,37.73,94407.0,34.1059,34.1965,34.0969,34.1784,94407.0
2022-03-21 14:00:00,37.73,37.78,37.59,37.76,117429.0,34.1784,34.2237,34.0516,34.2056,117429.0
2022-03-21 14:30:00,37.76,37.77,37.56,37.56,111584.0,34.2056,34.2146,34.0244,34.0244,111584.0
2022-03-21 15:00:00,37.56,37.72,37.55,37.69,123286.0,34.0244,34.1693,34.0154,34.1422,123286.0
2022-03-21 15:30:00,37.7,37.83,37.6,37.8,493641.0,34.1512,34.269,34.0606,34.2418,493641.0
2022-03-22 09:30:00,38.1,38.35,37.87,38.23,336479.0,34.5136,34.74,34.3052,34.6313,336479.0
2022-03-22 10:00:00,38.24,38.35,38.11,38.19,255399.0,34.6404,34.74,34.5226,34.5951,255399.0
2022-03-22 10:30:00,38.21,38.31,38.2,38.25,203181.0,34.6132,34.7038,34.6042,34.6495,203181.0
2022-03-22 11:00:00,38.25,38.34,38.16,38.23,215011.0,34.6495,34.731,34.5679,34.6313,215011.0
2022-03-22 11:30:00,38.24,38.27,38.09,38.2,161115.0,34.6404,34.6676,34.5045,34.6042,161115.0
2022-03-22 12:00:00,38.2,38.21,38.03,38.05,107278.0,34.6042,34.6132,34.4502,34.4683,107278.0
2022-03-22 12:30:00,38.04,38.16,38.01,38.16,106626.0,34.4592,34.5679,34.4321,34.5679,106626.0
2022-03-22 13:00:00,38.16,38.25,38.12,38.22,308227.0,34.5679,34.6495,34.5317,34.6223,308227.0
2022-03-22 13:30:00,38.23,38.35,38.21,38.33,129460.0,34.6313,34.74,34.6132,34.7219,129460.0
2022-03-22 14:00:00,38.33,38.33,38.14,38.18,119932.0,34.7219,34.7219,34.5498,34.586,119932.0
2022-03-22 14:30:00,38.19,38.37,38.17,38.3,187321.0,34.5951,34.7582,34.577,34.6948,187321.0
2022-03-22 15:00:00,38.29,38.38,38.29,38.33,232648.0,34.6857,34.7672,34.6857,34.7219,232648.0
2022-03-22 15:30:00,38.33,38.44,38.28,38.34,1090199.0,34.7219,34.8216,34.6766,34.731,1090199.0
2022-03-23 09:30:00,38.2,38.45,37.94,37.95,182910.0,34.6042,34.8306,34.3686,34.3777,182910.0
2022-03-23 10:00:00,37.94,38.22,37.93,38.19,95721.0,34.3686,34.6223,34.3596,34.5951,95721.0
2022-03-23 10:30:00,38.2,38.21,38.1,38.1,95568.0,34.6042,34.6132,34.5136,34.5136,95568.0
2022-03-23 11:00:00,38.11,38.17,38.09,38.14,82669.0,34.5226,34.577,34.5045,34.5498,82669.0
2022-03-23 11:30:00,38.14,38.15,37.96,37.98,99075.0,34.5498,34.5589,34.3868,34.4049,99075.0
2022-03-23 12:00:00,37.97,38.02,37.75,37.81,207450.0,34.3958,34.4411,34.1965,34.2509,207450.0
2022-03-23 12:30:00,37.81,37.84,37.71,37.77,95007.0,34.2509,34.2781,34.1603,34.2146,95007.0
2022-03-23 13:00:00,37.77,37.8,37.55,37.56,112909.0,34.2146,34.2418,34.0154,34.0244,112909.0
2022-03-23 13:30:00,37.55,37.6,37.47,37.57,94080.0,34.0154,34.0606,33.9429,34.0335,94080.0
2022-03-23 14:00:00,37.58,37.59,37.46,37.56,86700.0,34.0425,34.0516,33.9338,34.0244,86700.0
2022-03-23 14:30:00,37.56,37.64,37.5,37.58,96667.0,34.0244,34.0969,33.9701,34.0425,96667.0
2022-03-23 15:00:00,37.58,37.74,37.54,37.7,245860.0,34.0425,34.1875,34.0063,34.1512,245860.0
2022-03-23 15:30:00,37.69,37.69,37.53,37.55,570091.0,34.1422,34.1422,33.9972,34.0154,570091.0
2022-03-24 09:30:00,37.76,37.98,37.58,37.94,224931.0,34.2056,34.4049,34.0425,34.3686,224931.0
2022-03-24 10:00:00,37.95,38.26,37.94,38.18,335750.0,34.3777,34.6585,34.3686,34.586,335750.0
2022-03-24 10:30:00,38.18,38.36,38.11,38.19,257981.0,34.586,34.7491,34.5226,34.5951,257981.0
2022-03-24 11:00:00,38.19,38.44,38.17,38.43,246205.0,34.5951,34.8216,34.577,34.8125,246205.0
2022-03-24 11:30:00,38.43,38.52,38.4,38.49,372614.0,34.8125,34.894,34.7853,34.8669,372614.0
2022-03-24 12:00:00,38.5,38.51,38.07,38.21,594437.0,34.8759,34.885,34.4864,34.6132,594437.0
2022-03-24 12:30:00,38.21,38.25,38.11,38.18,285633.0,34.6132,34.6495,34.5226,34.586,285633.0
2022-03-24 13:00:00,38.18,38.2,38.04,38.19,136604.0,34.586,34.6042,34.4592,34.5951,136604.0
2022-03-24 13:30:00,38.19,38.29,38.18,38.21,180710.0,34.5951,34.6857,34.586,34.6132,180710.0
2022-03-24 14:00:00,38.22,38.26,38.19,38.22,224012.0,34.6223,34.6585,34.5951,34.6223,224012.0
2022-03-24 14:30:00,38.22,38.23,38.01,38.11,163147.0,34.6223,34.6313,34.4321,34.5226,163147.0
2022-03-24 15:00:00,38.11,38.22,38.09,38.2,233190.0,34.5226,34.6223,34.5045,34.6042,233190.0
2022-03-24 15:30:00,38.2,38.35,38.17,38.35,741597.0,34.6042,34.74,34.577,34.74,741597.0
2022-03-25 09:30:00,38.5,38.62,38.36,38.57,239405.0,34.8759,34.9846,34.7491,34.9393,239405.0
2022-03-25 10:00:00,38.55,38.7,38.5,38.64,118113.0,34.9212,35.0571,34.8759,35.0027,118113.0
2022-03-25 10:30:00,38.64,38.71,38.62,38.64,121963.0,35.0027,35.0662,34.9846,35.0027,121963.0
2022-03-25 11:00:00,38.65,38.67,38.32,38.43,229384.0,35.0118,35.0299,34.7129,34.8125,229384.0
2022-03-25 11:30:00,38.42,38.61,38.39,38.53,181947.0,34.8035,34.9756,34.7763,34.9031,181947.0
2022-03-25 12:00:00,38.52,38.55,38.46,38.49,159746.0,34.894,34.9212,34.8397,34.8669,159746.0
2022-03-25 12:30:00,38.49,38.49,38.37,38.43,82963.0,34.8669,34.8669,34.7582,34.8125,82963.0
2022-03-25 13:00:00,38.44,38.48,38.32,38.38,106290.0,34.8216,34.8578,34.7129,34.7672,106290.0
2022-03-25 13:30:00,38.38,38.43,38.34,38.41,68590.0,34.7672,34.8125,34.731,34.7944,68590.0
2022-03-25 14:00:00,38.41,38.45,38.37,38.37,86665.0,34.7944,34.8306,34.7582,34.7582,86665.0
2022-03-25 14:30:00,38.37,38.4,38.31,38.34,96860.0,34.7582,34.7853,34.7038,34.731,96860.0
2022-03-25 15:00:00,38.34,38.35,38.21,38.22,153719.0,34.731,34.74,34.6132,34.6223,153719.0
2022-03-25 15:30:00,38.22,38.38,38.17,38.36,490196.0,34.6223,34.7672,34.577,34.7491,490196.0
2022-03-28 09:30:00,38.25,38.26,37.86,38.03,163476.0,34.6495,34.6585,34.2962,34.4502,163476.0
2022-03-28 10:00:00,38.02,38.05,37.85,38.04,125813.0,34.4411,34.4683,34.2871,34.4592,125813.0
2022-03-28 10:30:00,38.06,38.07,37.91,37.96,92667.0,34.4773,34.4864,34.3415,34.3868,92667.0
2022-03-28 11:00:00,37.96,37.98,37.72,37.74,201768.0,34.3868,34.4049,34.1693,34.1875,201768.0
2022-03-28 11:30:00,37.73,37.74,37.52,37.54,203660.0,34.1784,34.1875,33.9882,34.0063,203660.0
2022-03-28 12:00:00,37.54,37.65,37.44,37.59,246954.0,34.0063,34.1059,33.9157,34.0516,246954.0
2022-03-28 12:30:00,37.58,37.75,37.58,37.73,116919.0,34.0425,34.1965,34.0425,34.1784,116919.0
2022-03-28 13:00:00,37.73,37.76,37.69,37.74,74149.0,34.1784,34.2056,34.1422,34.1875,74149.0
2022-03-28 13:30:00,37.74,37.76,37.66,37.69,74894.0,34.1875,34.2056,34.115,34.1422,74894.0
2022-03-28 14:00:00,37.7,37.73,37.61,37.65,117719.0,34.1512,34.1784,34.0697,34.1059,117719.0
2022-03-28 14:30:00,37.64,37.77,37.64,37.76,119284.0,34.0969,34.2146,34.0969,34.2056,119284.0
2022-03-28 15:00:00,37.77,37.82,37.76,37.8,168421.0,34.2146,34.2599,34.2056,34.2418,168421.0
2022-03-28 15:30:00,37.8,37.96,37.79,37.95,484673.0,34.2418,34.3868,34.2328,34.3777,484673.0
2022-03-29 09:30:00,38.35,38.52,38.22,38.26,404278.0,34.74,34.894,34.6223,34.6585,404278.0
2022-03-29 10:00:00,38.26,38.28,38.11,38.27,193572.0,34.6585,34.6766,34.5226,34.6676,193572.0
2022-03-29 10:30:00,38.29,38.46,38.24,38.46,186106.0,34.6857,34.8397,34.6404,34.8397,186106.0
2022-03-29 11:00:00,38.46,38.47,38.15,38.22,127951.0,34.8397,34.8488,34.5589,34.6223,127951.0
2022-03-29 11:30:00,38.21,38.31,38.2,38.25,176570.0,34.6132,34.7038,34.6042,34.6495,176570.0
2022-03-29 12:00:00,38.26,38.33,38.21,38.3,148826.0,34.6585,34.7219,34.6132,34.6948,148826.0
2022-03-29 12:30:00,38.29,38.3,38.22,38.27,126182.0,34.6857,34.6948,34.6223,34.6676,126182.0
2022-03-29 13:00:00,38.27,38.31,38.23,38.28,96030.0,34.6676,34.7038,34.6313,34.6766,96030.0
2022-03-29 13:30:00,38.28,38.31,38.24,38.3,104175.0,34.6766,34.7038,34.6404,34.6948,104175.0
2022-03-29 14:00:00,38.3,38.31,38.24,38.27,110701.0,34.6948,34.7038,34.6404,34.6676,110701.0
2022-03-29 14:30:00,38.28,38.33,38.24,38.26,204760.0,34.6766,34.7219,34.6404,34.6585,204760.0
2022-03-29 15:00:00,38.26,38.33,38.23,38.32,273272.0,34.6585,34.7219,34.6313,34.7129,273272.0
2022-03-29 15:30:00,38.32,38.33,38.18,38.3,725922.0,34.7129,34.7219,34.586,34.6948,725922.0
2022-03-30 09:30:00,38.16,38.28,37.83,38.26,483360.0,34.5679,34.6766,34.269,34.6585,483360.0
2022-03-30 10:00:00,38.26,38.27,37.96,38.0,323688.0,34.6585,34.6676,34.3868,34.423,323688.0
2022-03-30 10:30:00,37.99,38.0,37.88,37.95,170439.0,34.4139,34.423,34.3143,34.3777,170439.0
2022-03-30 11:00:00,37.95,37.97,37.66,37.84,493524.0,34.3777,34.3958,34.115,34.2781,493524.0
2022-03-30 11:30:00,37.83,37.95,37.79,37.82,173251.0,34.269,34.3777,34.2328,34.2599,173251.0
2022-03-30 12:00:00,37.82,37.88,37.73,37.84,120303.0,34.2599,34.3143,34.1784,34.2781,120303.0
2022-03-30 12:30:00,37.84,37.85,37.7,37.73,204021.0,34.2781,34.2871,34.1512,34.1784,204021.0
2022-03-30 13:00:00,37.73,37.73,37.53,37.55,174904.0,34.1784,34.1784,33.9972,34.0154,174904.0
2022-03-30 13:30:00,37.54,37.56,37.25,37.29,648018.0,34.0063,34.0244,33.7436,33.7798,648018.0
2022-03-30 14:00:00,37.28,37.53,37.26,37.4,358072.0,33.7708,33.9972,33.7526,33.8795,358072.0
2022-03-30 14:30:00,37.39,37.5,37.36,37.4,223019.0,33.8704,33.9701,33.8432,33.8795,223019.0
2022-03-30 15:00:00,37.4,37.45,37.33,37.4,307419.0,33.8795,33.9248,33.8161,33.8795,307419.0
2022-03-30 15:30:00,37.4,37.6,37.38,37.59,886312.0,33.8795,34.0606,33.8614,34.0516,886312.0
2022-03-31 09:30:00,37.32,37.44,37.1,37.13,513631.0,33.807,33.9157,33.6077,33.6349,513631.0
2022-03-31 10:00:00,37.13,37.32,37.01,37.29,218513.0,33.6349,33.807,33.5262,33.7798,218513.0
2022-03-31 10:30:00,37.29,37.46,37.19,37.39,132800.0,33.7798,33.9338,33.6892,33.8704,132800.0
2022-03-31 11:00:00,37.4,37.44,37.32,37.39,113360.0,33.8795,33.9157,33.807,33.8704,113360.0
2022-03-31 11:30:00,37.39,37.43,37.28,37.31,130689.0,33.8704,33.9066,33.7708,33.7979,130689.0
2022-03-31 12:00:00,37.32,37.32,37.06,37.09,211916.0,33.807,33.807,33.5715,33.5987,211916.0
2022-03-31 12:30:00,37.09,37.23,37.09,37.19,98953.0,33.5987,33.7255,33.5987,33.6892,98953.0
2022-03-31 13:00:00,37.19,37.25,37.16,37.22,86141.0,33.6892,33.7436,33.6621,33.7164,86141.0
2022-03-31 13:30:00,37.23,37.27,37.17,37.18,112647.0,33.7255,33.7617,33.6711,33.6802,112647.0
2022-03-31 14:00:00,37.18,37.18,37.09,37.12,125807.0,33.6802,33.6802,33.5987,33.6258,125807.0
2022-03-31 14:30:00,37.13,37.16,37.08,37.15,106973.0,33.6349,33.6621,33.5896,33.653,106973.0
2022-03-31 15:00:00,37.16,37.22,37.1,37.15,178758.0,33.6621,33.7164,33.6077,33.653,178758.0
2022-03-31 15:30:00,37.15,37.17,36.89,36.91,981870.0,33.653,33.6711,33.4175,33.4356,981870.0
2022-04-01 09:30:00,37.27,37.27,36.83,36.91,220566.0,33.7617,33.7617,33.3631,33.4356,220566.0
2022-04-01 10:00:00,36.91,36.91,36.27,36.29,206649.0,33.4356,33.4356,32.8558,32.874,206649.0
2022-04-01 10:30:00,36.29,36.39,36.19,36.29,144388.0,32.874,32.9645,32.7834,32.874,144388.0
2022-04-01 11:00:00,36.28,36.43,36.22,36.23,185635.0,32.8649,33.0008,32.8105,32.8196,185635.0
2022-04-01 11:30:00,36.22,36.26,36.16,36.22,134163.0,32.8105,32.8468,32.7562,32.8105,134163.0
2022-04-01 12:00:00,36.22,36.23,36.05,36.08,145287.0,32.8105,32.8196,32.6565,32.6837,145287.0
2022-04-01 12:30:00,36.08,36.09,36.0,36.02,113646.0,32.6837,32.6928,32.6113,32.6294,113646.0
2022-04-01 13:00:00,36.02,36.03,35.92,35.95,154825.0,32.6294,32.6384,32.5388,32.566,154825.0
2022-04-01 13:30:00,35.94,36.13,35.93,36.12,119762.0,32.5569,32.729,32.5478,32.72,119762.0
2022-04-01 14:00:00,36.11,36.25,36.1,36.25,99587.0,32.7109,32.8377,32.7018,32.8377,99587.0
2022-04-01 14:30:00,36.26,36.33,36.19,36.23,84771.0,32.8468,32.9102,32.7834,32.8196,84771.0
2022-04-01 15:00:00,36.23,36.33,36.18,36.23,164668.0,32.8196,32.9102,32.7743,32.8196,164668.0
2022-04-01 15:30:00,36.24,36.38,36.18,36.36,478004.0,32.8287,32.9555,32.7743,32.9374,478004.0
2022-04-04 09:30:00,36.34,36.5,36.02,36.47,281327.0,32.9193,33.0642,32.6294,33.037,281327.0
2022-04-04 10:00:00,36.47,36.58,36.3,36.52,163749.0,33.037,33.1367,32.883,33.0823,163749.0
2022-04-04 10:30:00,36.51,36.52,36.34,36.37,100838.0,33.0732,33.0823,32.9193,32.9464,100838.0
2022-04-04 11:00:00,36.37,36.47,36.35,36.42,77908.0,32.9464,33.037,32.9283,32.9917,77908.0
2022-04-04 11:30:00,36.42,36.5,36.36,36.48,78226.0,32.9917,33.0642,32.9374,33.0461,78226.0
2022-04-04 12:00:00,36.47,36.5,36.41,36.41,83915.0,33.037,33.0642,32.9827,32.9827,83915.0
2022-04-04 12:30:00,36.41,36.62,36.38,36.58,229748.0,32.9827,33.1729,32.9555,33.1367,229748.0
2022-04-04 13:00:00,36.57,36.59,36.45,36.48,117278.0,33.1276,33.1457,33.0189,33.0461,117278.0
2022-04-04 13:30:00,36.48,36.5,36.4,36.48,87476.0,33.0461,33.0642,32.9736,33.0461,87476.0
2022-04-04 14:00:00,36.48,36.51,36.42,36.48,121920.0,33.0461,33.0732,32.9917,33.0461,121920.0
2022-04-04 14:30:00,36.48,36.56,36.47,36.51,107578.0,33.0461,33.1185,33.037,33.0732,107578.0
2022-04-04 15:00:00,36.51,36.56,36.49,36.55,178460.0,33.0732,33.1185,33.0551,33.1095,178460.0
2022-04-04 15:30:00,36.55,36.68,36.53,36.6,808403.0,33.1095,33.2272,33.0914,33.1548,808403.0
2022-04-05 09:30:00,36.33,36.45,36.05,36.11,350764.0,32.9102,33.0189,32.6565,32.7109,350764.0
2022-04-05 10:00:00,36.13,36.28,35.97,36.0,227817.0,32.729,32.8649,32.5841,32.6113,227817.0
2022-04-05 10:30:00,35.99,36.1,35.9,36.03,253770.0,32.6022,32.7018,32.5207,32.6384,253770.0
2022-04-05 11:00:00,36.04,36.04,35.91,35.92,115926.0,32.6475,32.6475,32.5297,32.5388,115926.0
2022-04-05 11:30:00,35.92,35.97,35.84,35.85,126083.0,32.5388,32.5841,32.4663,32.4754,126083.0
2022-04-05 12:00:00,35.85,35.86,35.67,35.7,155767.0,32.4754,32.4844,32.3123,32.3395,155767.0
2022-04-05 12:30:00,35.69,35.84,35.68,35.84,120149.0,32.3304,32.4663,32.3214,32.4663,120149.0
2022-04-05 13:00:00,35.84,35.95,35.82,35.87,93717.0,32.4663,32.566,32.4482,32.4935,93717.0
2022-04-05 13:30:00,35.87,35.88,35.77,35.79,67276.0,32.4935,32.5026,32.4029,32.421,67276.0
2022-04-05 14:00:00,35.79,35.9,35.78,35.84,93994.0,32.421,32.5207,32.412,32.4663,93994.0
2022-04-05 14:30:00,35.84,35.86,35.77,35.79,96691.0,32.4663,32.4844,32.4029,32.421,96691.0
2022-04-05 15:00:00,35.79,35.82,35.67,35.68,168792.0,32.421,32.4482,32.3123,32.3214,168792.0
2022-04-05 15:30:00,35.69,35.69,35.53,35.66,685190.0,32.3304,32.3304,32.1855,32.3033,685190.0
2022-04-06 09:30:00,35.22,35.29,34.9,34.96,680175.0,31.9047,31.9681,31.6148,31.6692,680175.0
2022-04-06 10:00:00,34.95,34.99,34.73,34.85,235434.0,31.6601,31.6963,31.4608,31.5695,235434.0
2022-04-06 10:30:00,34.84,34.87,34.68,34.69,215840.0,31.5604,31.5876,31.4155,31.4246,215840.0
2022-04-06 11:00:00,34.69,35.0,34.68,34.97,208655.0,31.4246,31.7054,31.4155,31.6782,208655.0
2022-04-06 11:30:00,34.97,34.99,34.8,34.84,110113.0,31.6782,31.6963,31.5242,31.5604,110113.0
2022-04-06 12:00:00,34.84,34.88,34.79,34.82,242684.0,31.5604,31.5967,31.5152,31.5423,242684.0
2022-04-06 12:30:00,34.82,34.86,34.7,34.8,191413.0,31.5423,31.5786,31.4336,31.5242,191413.0
2022-04-06 13:00:00,34.8,34.91,34.72,34.88,81205.0,31.5242,31.6239,31.4517,31.5967,81205.0
2022-04-06 13:30:00,34.89,35.0,34.86,34.97,142485.0,31.6057,31.7054,31.5786,31.6782,142485.0
2022-04-06 14:00:00,34.96,35.1,34.71,34.8,174905.0,31.6692,31.796,31.4427,31.5242,174905.0
2022-04-06 14:30:00,34.8,35.06,34.79,35.04,115556.0,31.5242,31.7597,31.5152,31.7416,115556.0
2022-04-06 15:00:00,35.05,35.08,34.86,34.88,330415.0,31.7507,31.7779,31.5786,31.5967,330415.0
2022-04-06 15:30:00,34.87,35.02,34.83,34.92,654281.0,31.5876,31.7235,31.5514,31.6329,654281.0
2022-04-07 09:30:00,34.56,34.69,34.12,34.29,567668.0,31.3068,31.4246,30.9082,31.0622,567668.0
2022-04-07 10:00:00,34.3,34.3,34.02,34.14,357671.0,31.0713,31.0713,30.8176,30.9263,357671.0
2022-04-07 10:30:00,34.13,34.19,34.0,34.02,151320.0,30.9173,30.9716,30.7995,30.8176,151320.0
2022-04-07 11:00:00,34.02,34.08,33.85,33.96,376560.0,30.8176,30.872,30.6636,30.7633,376560.0
2022-04-07 11:30:00,33.97,34.03,33.85,33.88,418694.0,30.7723,30.8267,30.6636,30.6908,418694.0
2022-04-07 12:00:00,33.88,33.94,33.75,33.86,310472.0,30.6908,30.7452,30.5731,30.6727,310472.0
2022-04-07 12:30:00,33.86,33.89,33.75,33.78,236896.0,30.6727,30.6999,30.5731,30.6002,236896.0
2022-04-07 13:00:00,33.78,34.13,33.76,34.12,171798.0,30.6002,30.9173,30.5821,30.9082,171798.0
2022-04-07 13:30:00,34.12,34.27,34.02,34.25,119255.0,30.9082,31.0441,30.8176,31.026,119255.0
2022-04-07 14:00:00,34.25,34.45,34.22,34.38,250073.0,31.026,31.2072,30.9988,31.1437,250073.0
2022-04-07 14:30:00,34.38,34.49,34.3,34.47,155715.0,31.1437,31.2434,31.0713,31.2253,155715.0
2022-04-07 15:00:00,34.46,34.55,34.41,34.49,273750.0,31.2162,31.2977,31.1709,31.2434,273750.0
2022-04-07 15:30:00,34.48,34.59,34.39,34.4,793257.0,31.2343,31.334,31.1528,31.1619,793257.0
2022-04-08 09:30:00,34.42,34.5,33.94,33.98,469031.0,31.18,31.2525,30.7452,30.7814,469031.0
2022-04-08 10:00:00,33.98,34.18,33.97,34.09,441699.0,30.7814,30.9626,30.7723,30.881,441699.0
2022-04-08 10:30:00,34.1,34.4,34.04,34.4,432682.0,30.8901,31.1619,30.8358,31.1619,432682.0
2022-04-08 11:00:00,34.39,34.45,34.26,34.27,349872.0,31.1528,31.2072,31.035,31.0441,349872.0
2022-04-08 11:30:00,34.27,34.42,34.27,34.34,282013.0,31.0441,31.18,31.0441,31.1075,282013.0
2022-04-08 12:00:00,34.33,34.47,34.31,34.47,327268.0,31.0985,31.2253,31.0803,31.2253,327268.0
2022-04-08 12:30:00,34.47,34.52,34.4,34.5,182521.0,31.2253,31.2706,31.1619,31.2525,182521.0
2022-04-08 13:00:00,34.51,34.51,34.28,34.31,148379.0,31.2615,31.2615,31.0532,31.0803,148379.0
2022-04-08 13:30:00,34.32,34.4,34.22,34.39,204849.0,31.0894,31.1619,30.9988,31.1528,204849.0
2022-04-08 14:00:00,34.39,34.4,34.21,34.23,229910.0,31.1528,31.1619,30.9898,31.0079,229910.0
2022-04-08 14:30:00,34.23,34.28,34.18,34.26,189517.0,31.0079,31.0532,30.9626,31.035,189517.0
2022-04-08 15:00:00,34.26,34.28,34.18,34.2,170427.0,31.035,31.0532,30.9626,30.9807,170427.0
2022-04-08 15:30:00,34.2,34.22,34.03,34.11,502610.0,30.9807,30.9988,30.8267,30.8992,502610.0
2022-04-11 09:30:00,33.97,34.22,33.85,34.19,358715.0,30.7723,30.9988,30.6636,30.9716,358715.0
2022-04-11 10:00:00,34.19,34.32,34.09,34.16,138766.0,30.9716,31.0894,30.881,30.9445,138766.0
2022-04-11 10:30:00,34.15,34.17,33.98,33.98,180641.0,30.9354,30.9535,30.7814,30.7814,180641.0
2022-04-11 11:00:00,33.97,33.99,33.78,33.84,152104.0,30.7723,30.7905,30.6002,30.6546,152104.0
2022-04-11 11:30:00,33.84,33.92,33.8,33.8,183304.0,30.6546,30.727,30.6183,30.6183,183304.0
2022-04-11 12:00:00,33.8,33.81,33.64,33.68,192891.0,30.6183,30.6274,30.4734,30.5096,192891.0
2022-04-11 12:30:00,33.68,33.72,33.58,33.62,138889.0,30.5096,30.5459,30.4191,30.4553,138889.0
2022-04-11 13:00:00,33.62,33.68,33.58,33.63,153303.0,30.4553,30.5096,30.4191,30.4643,153303.0
2022-04-11 13:30:00,33.63,33.74,33.63,33.7,111154.0,30.4643,30.564,30.4643,30.5278,111154.0
2022-04-11 14:00:00,33.71,33.74,33.64,33.66,142494.0,30.5368,30.564,30.4734,30.4915,142494.0
2022-04-11 14:30:00,33.65,33.76,33.61,33.73,157209.0,30.4825,30.5821,30.4462,30.5549,157209.0
2022-04-11 15:00:00,33.73,33.76,33.66,33.66,158454.0,30.5549,30.5821,30.4915,30.4915,158454.0
2022-04-11 15:30:00,33.66,33.74,33.62,33.68,633480.0,30.4915,30.564,30.4553,30.5096,633480.0
2022-04-12 09:30:00,33.85,34.19,33.72,34.11,403360.0,30.6636,30.9716,30.5459,30.8992,403360.0
2022-04-12 10:00:00,34.11,34.18,34.0,34.02,221324.0,30.8992,30.9626,30.7995,30.8176,221324.0
2022-04-12 10:30:00,34.01,34.04,33.84,33.9,225906.0,30.8086,30.8358,30.6546,30.7089,225906.0
2022-04-12 11:00:00,33.91,34.0,33.8,33.95,454754.0,30.718,30.7995,30.6183,30.7542,454754.0
2022-04-12 11:30:00,33.96,34.16,33.96,34.09,134950.0,30.7633,30.9445,30.7633,30.881,134950.0
2022-04-12 12:00:00,34.09,34.1,33.92,33.92,181489.0,30.881,30.8901,30.727,30.727,181489.0
2022-04-12 12:30:00,33.91,33.98,33.89,33.95,148804.0,30.718,30.7814,30.6999,30.7542,148804.0
2022-04-12 13:00:00,33.95,34.0,33.89,33.94,139855.0,30.7542,30.7995,30.6999,30.7452,139855.0
2022-04-12 13:30:00,33.94,33.97,33.74,33.76,148150.0,30.7452,30.7723,30.564,30.5821,148150.0
2022-04-12 14:00:00,33.75,33.84,33.64,33.65,199604.0,30.5731,30.6546,30.4734,30.4825,199604.0
2022-04-12 14:30:00,33.66,33.72,33.63,33.66,194149.0,30.4915,30.5459,30.4643,30.4915,194149.0
2022-04-12 15:00:00,33.66,33.68,33.53,33.55,178808.0,30.4915,30.5096,30.3738,30.3919,178808.0
2022-04-12 15:30:00,33.55,33.63,33.51,33.55,599319.0,30.3919,30.4643,30.3556,30.3919,599319.0
2022-04-13 09:30:00,33.52,33.85,33.52,33.7,357411.0,30.3647,30.6636,30.3647,30.5278,357411.0
2022-04-13 10:00:00,33.71,33.9,33.63,33.76,251368.0,30.5368,30.7089,30.4643,30.5821,251368.0
2022-04-13 10:30:00,33.74,33.82,33.68,33.73,86108.0,30.564,30.6365,30.5096,30.5549,86108.0
2022-04-13 11:00:00,33.73,33.82,33.71,33.8,151152.0,30.5549,30.6365,30.5368,30.6183,151152.0
2022-04-13 11:30:00,33.8,33.85,33.64,33.64,104456.0,30.6183,30.6636,30.4734,30.4734,104456.0
2022-04-13 12:00:00,33.64,33.68,33.59,33.63,84207.0,30.4734,30.5096,30.4281,30.4643,84207.0
2022-04-13 12:30:00,33.63,33.79,33.62,33.75,109591.0,30.4643,30.6093,30.4553,30.5731,109591.0
2022-04-13 13:00:00,33.74,33.84,33.73,33.77,94933.0,30.564,30.6546,30.5549,30.5912,94933.0
2022-04-13 13:30:00,33.78,33.8,33.72,33.78,99481.0,30.6002,30.6183,30.5459,30.6002,99481.0
2022-04-13 14:00:00,33.77,33.85,33.76,33.8,124842.0,30.5912,30.6636,30.5821,30.6183,124842.0
2022-04-13 14:30:00,33.8,33.83,33.76,33.76,105397.0,30.6183,30.6455,30.5821,30.5821,105397.0
2022-04-13 15:00:00,33.77,33.82,33.73,33.8,125674.0,30.5912,30.6365,30.5549,30.6183,125674.0
2022-04-13 15:30:00,33.8,33.88,33.78,33.86,461503.0,30.6183,30.6908,30.6002,30.6727,461503.0
2022-04-14 09:30:00,33.94,34.06,33.66,33.69,371136.0,30.7452,30.8539,30.4915,30.5187,371136.0
2022-04-14 10:00:00,33.7,33.94,33.61,33.88,196175.0,30.5278,30.7452,30.4462,30.6908,196175.0
2022-04-14 10:30:00,33.89,34.05,33.72,33.88,368736.0,30.6999,30.8448,30.5459,30.6908,368736.0
2022-04-14 11:00:00,33.89,33.95,33.82,33.94,164628.0,30.6999,30.7542,30.6365,30.7452,164628.0
2022-04-14 11:30:00,33.95,33.96,33.76,33.83,131481.0,30.7542,30.7633,30.5821,30.6455,131481.0
2022-04-14 12:00:00,33.82,33.84,33.73,33.74,121614.0,30.6365,30.6546,30.5549,30.564,121614.0
2022-04-14 12:30:00,33.74,33.85,33.74,33.84,281266.0,30.564,30.6636,30.564,30.6546,281266.0
2022-04-14 13:00:00,33.84,33.87,33.75,33.78,182760.0,30.6546,30.6818,30.5731,30.6002,182760.0
2022-04-14 13:30:00,33.77,34.0,33.77,33.96,196869.0,30.5912,30.7995,30.5912,30.7633,196869.0
2022-04-14 14:00:00,33.96,34.01,33.87,33.91,126046.0,30.7633,30.8086,30.6818,30.718,126046.0
2022-04-14 14:30:00,33.91,33.92,33.78,33.8,131565.0,30.718,30.727,30.6002,30.6183,131565.0
2022-04-14 15:00:00,33.8,33.84,33.71,33.77,183810.0,30.6183,30.6546,30.5368,30.5912,183810.0
2022-04-14 15:30:00,33.77,33.78,33.67,33.71,654985.0,30.5912,30.6002,30.5006,30.5368,654985.0
2022-04-18 09:30:00,33.73,34.12,33.69,33.87,270246.0,30.5549,30.9082,30.5187,30.6818,270246.0
2022-04-18 10:00:00,33.87,33.97,33.74,33.9,204972.0,30.6818,30.7723,30.564,30.7089,204972.0
2022-04-18 10:30:00,33.91,34.0,33.87,33.95,145791.0,30.718,30.7995,30.6818,30.7542,145791.0
2022-04-18 11:00:00,33.94,34.01,33.81,33.83,147683.0,30.7452,30.8086,30.6274,30.6455,147683.0
2022-04-18 11:30:00,33.82,33.82,33.67,33.76,167699.0,30.6365,30.6365,30.5006,30.5821,167699.0
2022-04-18 12:00:00,33.75,33.75,33.56,33.61,139251.0,30.5731,30.5731,30.4009,30.4462,139251.0
2022-04-18 12:30:00,33.59,33.71,33.55,33.65,182820.0,30.4281,30.5368,30.3919,30.4825,182820.0
2022-04-18 13:00:00,33.64,33.74,33.63,33.67,110643.0,30.4734,30.564,30.4643,30.5006,110643.0
2022-04-18 13:30:00,33.68,33.94,33.67,33.9,175371.0,30.5096,30.7452,30.5006,30.7089,175371.0
2022-04-18 14:00:00,33.9,34.01,33.85,33.95,201221.0,30.7089,30.8086,30.6636,30.7542,201221.0
2022-04-18 14:30:00,33.96,34.02,33.92,33.92,138116.0,30.7633,30.8176,30.727,30.727,138116.0
2022-04-18 15:00:00,33.91,33.93,33.83,33.87,217214.0,30.718,30.7361,30.6455,30.6818,217214.0
2022-04-18 15:30:00,33.87,33.89,33.7,33.89,744284.0,30.6818,30.6999,30.5278,30.6999,744284.0
2022-04-19 09:30:00,33.99,34.27,33.95,34.12,258736.0,30.7905,31.0441,30.7542,30.9082,258736.0
2022-04-19 10:00:00,34.14,34.33,34.05,34.29,306240.0,30.9263,31.0985,30.8448,31.0622,306240.0
2022-04-19 10:30:00,34.3,34.49,34.27,34.45,227385.0,31.0713,31.2434,31.0441,31.2072,227385.0
2022-04-19 11:00:00,34.45,34.58,34.43,34.55,241376.0,31.2072,31.3249,31.189,31.2977,241376.0
2022-04-19 11:30:00,34.55,34.63,34.52,34.55,198056.0,31.2977,31.3702,31.2706,31.2977,198056.0
2022-04-19 12:00:00,34.55,34.57,34.48,34.48,197727.0,31.2977,31.3159,31.2343,31.2343,197727.0
2022-04-19 12:30:00,34.48,34.61,34.44,34.54,274364.0,31.2343,31.3521,31.1981,31.2887,274364.0
2022-04-19 13:00:00,34.54,34.62,34.51,34.52,234628.0,31.2887,31.3612,31.2615,31.2706,234628.0
2022-04-19 13:30:00,34.52,34.69,34.52,34.64,180822.0,31.2706,31.4246,31.2706,31.3793,180822.0
2022-04-19 14:00:00,34.64,34.65,34.51,34.6,214425.0,31.3793,31.3883,31.2615,31.343,214425.0
2022-04-19 14:30:00,34.59,34.66,34.54,34.65,267156.0,31.334,31.3974,31.2887,31.3883,267156.0
2022-04-19 15:00:00,34.65,34.73,34.59,34.71,373888.0,31.3883,31.4608,31.334,31.4427,373888.0
2022-04-19 15:30:00,34.71,34.77,34.66,34.71,767705.0,31.4427,31.497,31.3974,31.4427,767705.0
2022-04-20 09:30:00,35.0,35.27,34.99,35.18,431226.0,31.7054,31.95,31.6963,31.8684,431226.0
2022-04-20 10:00:00,35.17,35.24,35.05,35.22,233013.0,31.8594,31.9228,31.7507,31.9047,233013.0
2022-04-20 10:30:00,35.21,35.3,35.12,35.3,185901.0,31.8956,31.9771,31.8141,31.9771,185901.0
2022-04-20 11:00:00,35.3,35.3,35.04,35.07,252880.0,31.9771,31.9771,31.7416,31.7688,252880.0
2022-04-20 11:30:00,35.07,35.2,35.03,35.08,172056.0,31.7688,31.8866,31.7326,31.7779,172056.0
2022-04-20 12:00:00,35.08,35.1,34.92,34.94,191440.0,31.7779,31.796,31.6329,31.651,191440.0
2022-04-20 12:30:00,34.93,35.11,34.93,35.01,198360.0,31.642,31.805,31.642,31.7144,198360.0
2022-04-20 13:00:00,35.02,35.08,34.93,34.94,270998.0,31.7235,31.7779,31.642,31.651,270998.0
2022-04-20 13:30:00,34.94,35.07,34.87,35.02,228232.0,31.651,31.7688,31.5876,31.7235,228232.0
2022-04-20 14:00:00,35.02,35.05,34.84,34.86,169179.0,31.7235,31.7507,31.5604,31.5786,169179.0
2022-04-20 14:30:00,34.86,34.86,34.69,34.73,147186.0,31.5786,31.5786,31.4246,31.4608,147186.0
2022-04-20 15:00:00,34.73,34.84,34.73,34.79,174249.0,31.4608,31.5604,31.4608,31.5152,174249.0
2022-04-20 15:30:00,34.79,34.84,34.6,34.67,814397.0,31.5152,31.5604,31.343,31.4065,814397.0
2022-04-21 09:30:00,35.2,35.29,34.88,35.28,481400.0,31.8866,31.9681,31.5967,31.959,481400.0
2022-04-21 10:00:00,35.28,35.39,35.21,35.31,244240.0,31.959,32.0587,31.8956,31.9862,244240.0
2022-04-21 10:30:00,35.3,35.37,35.17,35.26,230033.0,31.9771,32.0406,31.8594,31.9409,230033.0
2022-04-21 11:00:00,35.25,35.29,35.08,35.11,218423.0,31.9319,31.9681,31.7779,31.805,218423.0
2022-04-21 11:30:00,35.11,35.16,35.05,35.05,218808.0,31.805,31.8503,31.7507,31.7507,218808.0
2022-04-21 12:00:00,35.05,35.07,34.86,34.86,168963.0,31.7507,31.7688,31.5786,31.5786,168963.0
2022-04-21 12:30:00,34.87,34.92,34.79,34.79,140894.0,31.5876,31.6329,31.5152,31.5152,140894.0
2022-04-21 13:00:00,34.79,34.86,34.7,34.86,324876.0,31.5152,31.5786,31.4336,31.5786,324876.0
2022-04-21 13:30:00,34.85,34.89,34.76,34.77,123613.0,31.5695,31.6057,31.488,31.497,123613.0
2022-04-21 14:00:00,34.76,34.77,34.65,34.75,131797.0,31.488,31.497,31.3883,31.4789,131797.0
2022-04-21 14:30:00,34.75,34.86,34.64,34.69,160854.0,31.4789,31.5786,31.3793,31.4246,160854.0
2022-04-21 15:00:00,34.68,34.72,34.58,34.7,187315.0,31.4155,31.4517,31.3249,31.4336,187315.0
2022-04-21 15:30:00,34.7,34.72,34.5,34.63,740600.0,31.4336,31.4517,31.2525,31.3702,740600.0
2022-04-22 09:30:00,34.48,34.6,34.13,34.18,259613.0,31.2343,31.343,30.9173,30.9626,259613.0
2022-04-22 10:00:00,34.18,34.24,34.06,34.12,202127.0,30.9626,31.0169,30.8539,30.9082,202127.0
2022-04-22 10:30:00,34.12,34.15,33.97,34.0,180950.0,30.9082,30.9354,30.7723,30.7995,180950.0
2022-04-22 11:00:00,34.0,34.2,33.93,34.1,533995.0,30.7995,30.9807,30.7361,30.8901,533995.0
2022-04-22 11:30:00,34.11,34.14,33.89,33.91,224487.0,30.8992,30.9263,30.6999,30.718,224487.0
2022-04-22 12:00:00,33.91,34.12,33.86,34.09,177975.0,30.718,30.9082,30.6727,30.881,177975.0
2022-04-22 12:30:00,34.09,34.2,34.03,34.04,176896.0,30.881,30.9807,30.8267,30.8358,176896.0
2022-04-22 13:00:00,34.04,34.11,33.96,34.02,135208.0,30.8358,30.8992,30.7633,30.8176,135208.0
2022-04-22 13:30:00,34.02,34.05,33.9,33.9,228121.0,30.8176,30.8448,30.7089,30.7089,228121.0
2022-04-22 14:00:00,33.9,34.08,33.89,34.01,191922.0,30.7089,30.872,30.6999,30.8086,191922.0
2022-04-22 14:30:00,34.02,34.04,33.87,33.93,330570.0,30.8176,30.8358,30.6818,30.7361,330570.0
2022-04-22 15:00:00,33.93,34.07,33.84,34.01,292703.0,30.7361,30.8629,30.6546,30.8086,292703.0
2022-04-22 15:30:00,34.01,34.12,33.69,33.79,1098553.0,30.8086,30.9082,30.5187,30.6093,1098553.0
2022-04-25 09:30:00,33.58,33.65,33.26,33.4,1144801.0,30.4191,30.4825,30.1292,30.256,1144801.0
2022-04-25 10:00:00,33.4,33.55,33.21,33.49,584329.0,30.256,30.3919,30.0839,30.3375,584329.0
2022-04-25 10:30:00,33.48,33.65,33.37,33.38,357999.0,30.3285,30.4825,30.2288,30.2379,357999.0
2022-04-25 11:00:00,33.39,33.5,33.34,33.38,259396.0,30.2469,30.3466,30.2016,30.2379,259396.0
2022-04-25 11:30:00,33.39,33.43,33.26,33.38,203490.0,30.2469,30.2832,30.1292,30.2379,203490.0
2022-04-25 12:00:00,33.37,33.63,33.34,33.59,218461.0,30.2288,30.4643,30.2016,30.4281,218461.0
2022-04-25 12:30:00,33.59,33.71,33.5,33.51,280964.0,30.4281,30.5368,30.3466,30.3556,280964.0
2022-04-25 13:00:00,33.5,33.76,33.42,33.73,324756.0,30.3466,30.5821,30.2741,30.5549,324756.0
2022-04-25 13:30:00,33.73,33.79,33.65,33.74,327720.0,30.5549,30.6093,30.4825,30.564,327720.0
2022-04-25 14:00:00,33.74,33.96,33.67,33.96,241728.0,30.564,30.7633,30.5006,30.7633,241728.0
2022-04-25 14:30:00,33.96,34.16,33.95,34.02,453091.0,30.7633,30.9445,30.7542,30.8176,453091.0
2022-04-25 15:00:00,34.02,34.25,33.93,34.24,447656.0,30.8176,31.026,30.7361,31.0169,447656.0
2022-04-25 15:30:00,34.23,34.45,34.14,34.42,1538873.0,31.0079,31.2072,30.9263,31.18,1538873.0
2022-04-26 09:30:00,36.2,36.75,35.92,36.42,1788407.0,32.7924,33.2907,32.5388,32.9917,1788407.0
2022-04-26 10:00:00,36.41,36.6,35.74,36.15,909681.0,32.9827,33.1548,32.3757,32.7471,909681.0
2022-04-26 10:30:00,36.16,36.45,35.71,35.72,673389.0,32.7562,33.0189,32.3486,32.3576,673389.0
2022-04-26 11:00:00,35.73,35.92,35.59,35.88,503024.0,32.3667,32.5388,32.2398,32.5026,503024.0
2022-04-26 11:30:00,35.88,35.98,35.78,35.84,348453.0,32.5026,32.5931,32.412,32.4663,348453.0
2022-04-26 12:00:00,35.84,36.18,35.84,36.17,354374.0,32.4663,32.7743,32.4663,32.7653,354374.0
2022-04-26 12:30:00,36.17,36.2,35.96,36.02,395561.0,32.7653,32.7924,32.575,32.6294,395561.0
2022-04-26 13:00:00,36.02,36.09,35.57,35.58,426854.0,32.6294,32.6928,32.2217,32.2308,426854.0
2022-04-26 13:30:00,35.57,35.67,35.33,35.35,475476.0,32.2217,32.3123,32.0043,32.0224,475476.0
2022-04-26 14:00:00,35.35,35.84,35.23,35.84,501042.0,32.0224,32.4663,31.9137,32.4663,501042.0
2022-04-26 14:30:00,35.83,35.93,35.64,35.91,282591.0,32.4573,32.5478,32.2851,32.5297,282591.0
2022-04-26 15:00:00,35.91,35.98,35.45,35.6,481981.0,32.5297,32.5931,32.113,32.2489,481981.0
2022-04-26 15:30:00,35.59,35.7,35.41,35.47,2040129.0,32.2398,32.3395,32.0768,32.1311,2040129.0
2022-04-27 09:30:00,35.58,36.23,35.06,35.73,655237.0,32.2308,32.8196,31.7597,32.3667,655237.0
2022-04-27 10:00:00,35.73,35.82,35.03,35.13,372259.0,32.3667,32.4482,31.7326,31.8232,372259.0
2022-04-27 10:30:00,35.13,35.14,34.84,34.91,512495.0,31.8232,31.8322,31.5604,31.6239,512495.0
2022-04-27 11:00:00,34.91,35.37,34.89,35.35,379363.0,31.6239,32.0406,31.6057,32.0224,379363.0
2022-04-27 11:30:00,35.36,35.63,35.35,35.51,338682.0,32.0315,32.2761,32.0224,32.1674,338682.0
2022-04-27 12:00:00,35.51,35.82,35.46,35.8,265932.0,32.1674,32.4482,32.1221,32.4301,265932.0
2022-04-27 12:30:00,35.8,35.96,35.78,35.94,307401.0,32.4301,32.575,32.412,32.5569,307401.0
2022-04-27 13:00:00,35.93,36.11,35.79,36.11,441170.0,32.5478,32.7109,32.421,32.7109,441170.0
2022-04-27 13:30:00,36.11,36.27,35.97,36.18,698968.0,32.7109,32.8558,32.5841,32.7743,698968.0
2022-04-27 14:00:00,36.17,36.19,35.9,35.98,489290.0,32.7653,32.7834,32.5207,32.5931,489290.0
2022-04-27 14:30:00,35.98,36.18,35.95,35.99,480136.0,32.5931,32.7743,32.566,32.6022,480136.0
2022-04-27 15:00:00,35.98,36.22,35.98,36.05,658796.0,32.5931,32.8105,32.5931,32.6565,658796.0
2022-04-27 15:30:00,36.04,36.26,36.0,36.07,1628899.0,32.6475,32.8468,32.6113,32.6747,1628899.0
2022-04-28 09:30:00,36.5,36.7,36.04,36.08,470956.0,33.0642,33.2454,32.6475,32.6837,470956.0
2022-04-28 10:00:00,36.08,36.09,35.79,35.79,325754.0,32.6837,32.6928,32.421,32.421,325754.0
2022-04-28 10:30:00,35.78,36.0,35.72,35.95,488367.0,32.412,32.6113,32.3576,32.566,488367.0
2022-04-28 11:00:00,35.96,36.22,35.92,36.15,253977.0,32.575,32.8105,32.5388,32.7471,253977.0
2022-04-28 11:30:00,36.15,36.33,36.07,36.29,194007.0,32.7471,32.9102,32.6747,32.874,194007.0
2022-04-28 12:00:00,36.29,36.52,36.24,36.52,165003.0,32.874,33.0823,32.8287,33.0823,165003.0
2022-04-28 12:30:00,36.52,36.56,36.41,36.45,255921.0,33.0823,33.1185,32.9827,33.0189,255921.0
2022-04-28 13:00:00,36.45,36.49,36.36,36.48,335362.0,33.0189,33.0551,32.9374,33.0461,335362.0
2022-04-28 13:30:00,36.48,36.52,36.33,36.36,146034.0,33.0461,33.0823,32.9102,32.9374,146034.0
2022-04-28 14:00:00,36.36,36.45,36.27,36.42,223275.0,32.9374,33.0189,32.8558,32.9917,223275.0
2022-04-28 14:30:00,36.43,36.58,36.37,36.54,161642.0,33.0008,33.1367,32.9464,33.1004,161642.0
2022-04-28 15:00:00,36.55,36.6,36.46,36.52,256180.0,33.1095,33.1548,33.028,33.0823,256180.0
2022-04-28 15:30:00,36.52,36.54,36.33,36.41,756071.0,33.0823,33.1004,32.9102,32.9827,756071.0
2022-04-29 09:30:00,36.13,36.63,36.01,36.6,204848.0,32.729,33.182,32.6203,33.1548,204848.0
2022-04-29 10:00:00,36.61,36.67,36.17,36.17,270980.0,33.1638,33.2182,32.7653,32.7653,270980.0
2022-04-29 10:30:00,36.18,36.28,36.14,36.23,130262.0,32.7743,32.8649,32.7381,32.8196,130262.0
2022-04-29 11:00:00,36.22,36.28,36.13,36.22,127767.0,32.8105,32.8649,32.729,32.8105,127767.0
2022-04-29 11:30:00,36.22,36.34,36.18,36.19,260207.0,32.8105,32.9193,32.7743,32.7834,260207.0
2022-04-29 12:00:00,36.18,36.18,35.91,35.93,212964.0,32.7743,32.7743,32.5297,32.5478,212964.0
2022-04-29 12:30:00,35.92,35.96,35.73,35.76,214105.0,32.5388,32.575,32.3667,32.3938,214105.0
2022-04-29 13:00:00,35.75,35.88,35.71,35.83,162432.0,32.3848,32.5026,32.3486,32.4573,162432.0
2022-04-29 13:30:00,35.83,35.97,35.73,35.75,186576.0,32.4573,32.5841,32.3667,32.3848,186576.0
2022-04-29 14:00:00,35.75,35.75,35.63,35.66,152617.0,32.3848,32.3848,32.2761,32.3033,152617.0
2022-04-29 14:30:00,35.66,35.69,35.47,35.52,221614.0,32.3033,32.3304,32.1311,32.1764,221614.0
2022-04-29 15:00:00,35.51,35.52,35.26,35.31,413717.0,32.1674,32.1764,31.9409,31.9862,413717.0
2022-04-29 15:30:00,35.3,35.46,35.11,35.2,852353.0,31.9771,32.1221,31.805,31.8866,852353.0
2022-05-02 09:30:00,35.19,35.62,35.1,35.27,367403.0,31.8775,32.267,31.796,31.95,367403.0
2022-05-02 10:00:00,35.27,35.35,35.06,35.26,240467.0,31.95,32.0224,31.7597,31.9409,240467.0
2022-05-02 10:30:00,35.26,35.41,35.19,35.23,257713.0,31.9409,32.0768,31.8775,31.9137,257713.0
2022-05-02 11:00:00,35.24,35.4,35.12,35.28,329471.0,31.9228,32.0677,31.8141,31.959,329471.0
2022-05-02 11:30:00,35.28,35.5,35.23,35.46,304573.0,31.959,32.1583,31.9137,32.1221,304573.0
2022-05-02 12:00:00,35.46,35.51,35.24,35.48,201204.0,32.1221,32.1674,31.9228,32.1402,201204.0
2022-05-02 12:30:00,35.49,35.5,35.25,35.29,251577.0,32.1493,32.1583,31.9319,31.9681,251577.0
2022-05-02 13:00:00,35.29,35.3,35.14,35.17,173962.0,31.9681,31.9771,31.8322,31.8594,173962.0
2022-05-02 13:30:00,35.17,35.28,35.07,35.22,375994.0,31.8594,31.959,31.7688,31.9047,375994.0
2022-05-02 14:00:00,35.2,35.3,35.0,35.09,185435.0,31.8866,31.9771,31.7054,31.7869,185435.0
2022-05-02 14:30:00,35.09,35.3,35.05,35.24,220958.0,31.7869,31.9771,31.7507,31.9228,220958.0
2022-05-02 15:00:00,35.24,35.81,35.24,35.8,438098.0,31.9228,32.4391,31.9228,32.4301,438098.0
2022-05-02 15:30:00,35.8,35.99,35.72,35.97,807816.0,32.4301,32.6022,32.3576,32.5841,807816.0
2022-05-03 09:30:00,36.04,36.22,35.81,35.98,337446.0,32.6475,32.8105,32.4391,32.5931,337446.0
2022-05-03 10:00:00,36.0,36.11,35.85,36.1,259978.0,32.6113,32.7109,32.4754,32.7018,259978.0
2022-05-03 10:30:00,36.11,36.23,35.91,36.08,339587.0,32.7109,32.8196,32.5297,32.6837,339587.0
2022-05-03 11:00:00,36.09,36.28,36.02,36.27,175830.0,32.6928,32.8649,32.6294,32.8558,175830.0
2022-05-03 11:30:00,36.27,36.4,36.22,36.38,145201.0,32.8558,32.9736,32.8105,32.9555,145201.0
2022-05-03 12:00:00,36.38,36.42,36.19,36.29,210822.0,32.9555,32.9917,32.7834,32.874,210822.0
2022-05-03 12:30:00,36.3,36.34,36.22,36.26,93350.0,32.883,32.9193,32.8105,32.8468,93350.0
2022-05-03 13:00:00,36.26,36.4,36.25,36.33,151732.0,32.8468,32.9736,32.8377,32.9102,151732.0
2022-05-03 13:30:00,36.34,36.43,36.32,36.38,158795.0,32.9193,33.0008,32.9011,32.9555,158795.0
2022-05-03 14:00:00,36.37,36.37,36.06,36.07,189062.0,32.9464,32.9464,32.6656,32.6747,189062.0
2022-05-03 14:30:00,36.08,36.22,35.9,36.22,128362.0,32.6837,32.8105,32.5207,32.8105,128362.0
2022-05-03 15:00:00,36.21,36.25,36.11,36.16,189732.0,32.8015,32.8377,32.7109,32.7562,189732.0
2022-05-03 15:30:00,36.16,36.21,36.02,36.12,594558.0,32.7562,32.8015,32.6294,32.72,594558.0
2022-05-04 09:30:00,36.26,36.51,36.07,36.29,277473.0,32.8468,33.0732,32.6747,32.874,277473.0
2022-05-04 10:00:00,36.28,36.38,36.2,36.3,192550.0,32.8649,32.9555,32.7924,32.883,192550.0
2022-05-04 10:30:00,36.31,36.36,36.24,36.32,184248.0,32.8921,32.9374,32.8287,32.9011,184248.0
2022-05-04 11:00:00,36.31,36.32,36.09,36.12,153488.0,32.8921,32.9011,32.6928,32.72,153488.0
2022-05-04 11:30:00,36.12,36.16,36.07,36.14,138933.0,32.72,32.7562,32.6747,32.7381,138933.0
2022-05-04 12:00:00,36.14,36.32,36.09,36.31,114068.0,32.7381,32.9011,32.6928,32.8921,114068.0
2022-05-04 12:30:00,36.3,36.36,36.26,36.34,106736.0,32.883,32.9374,32.8468,32.9193,106736.0
2022-05-04 13:00:00,36.34,36.38,36.23,36.23,108698.0,32.9193,32.9555,32.8196,32.8196,108698.0
2022-05-04 13:30:00,36.24,36.4,36.21,36.34,128199.0,32.8287,32.9736,32.8015,32.9193,128199.0
2022-05-04 14:00:00,36.37,36.45,36.09,36.33,138576.0,32.9464,33.0189,32.6928,32.9102,138576.0
2022-05-04 14:30:00,36.33,36.82,35.97,36.79,600916.0,32.9102,33.3541,32.5841,33.3269,600916.0
2022-05-04 15:00:00,36.79,37.18,36.75,37.09,411396.0,33.3269,33.6802,33.2907,33.5987,411396.0
2022-05-04 15:30:00,37.1,37.31,37.06,37.27,787495.0,33.6077,33.7979,33.5715,33.7617,787495.0
2022-05-05 09:30:00,36.78,36.92,36.65,36.76,205353.0,33.3178,33.4447,33.2001,33.2997,205353.0
2022-05-05 10:00:00,36.76,36.77,36.45,36.45,217813.0,33.2997,33.3088,33.0189,33.0189,217813.0
2022-05-05 10:30:00,36.45,36.63,36.36,36.55,202100.0,33.0189,33.182,32.9374,33.1095,202100.0
2022-05-05 11:00:00,36.55,36.63,36.31,36.39,283797.0,33.1095,33.182,32.8921,32.9645,283797.0
2022-05-05 11:30:00,36.4,36.53,36.11,36.11,201772.0,32.9736,33.0914,32.7109,32.7109,201772.0
2022-05-05 12:00:00,36.1,36.26,35.96,36.14,161732.0,32.7018,32.8468,32.575,32.7381,161732.0
2022-05-05 12:30:00,36.13,36.29,35.98,36.28,153536.0,32.729,32.874,32.5931,32.8649,153536.0
2022-05-05 13:00:00,36.29,36.48,36.25,36.32,209224.0,32.874,33.0461,32.8377,32.9011,209224.0
2022-05-05 13:30:00,36.31,36.38,36.15,36.2,230984.0,32.8921,32.9555,32.7471,32.7924,230984.0
2022-05-05 14:00:00,36.2,36.47,36.16,36.2,172811.0,32.7924,33.037,32.7562,32.7924,172811.0
2022-05-05 14:30:00,36.2,36.43,36.11,36.34,130389.0,32.7924,33.0008,32.7109,32.9193,130389.0
2022-05-05 15:00:00,36.34,36.36,36.15,36.2,211870.0,32.9193,32.9374,32.7471,32.7924,211870.0
2022-05-05 15:30:00,36.19,36.57,36.12,36.55,876187.0,32.7834,33.1276,32.72,33.1095,876187.0
2022-05-06 09:30:00,36.39,36.49,35.83,35.95,205425.0,32.9645,33.0551,32.4573,32.566,205425.0
2022-05-06 10:00:00,35.91,36.31,35.84,36.17,204983.0,32.5297,32.8921,32.4663,32.7653,204983.0
2022-05-06 10:30:00,36.19,36.56,36.08,36.51,226575.0,32.7834,33.1185,32.6837,33.0732,226575.0
2022-05-06 11:00:00,36.5,36.76,36.45,36.66,162827.0,33.0642,33.2997,33.0189,33.2091,162827.0
2022-05-06 11:30:00,36.66,36.69,36.33,36.42,177638.0,33.2091,33.2363,32.9102,32.9917,177638.0
2022-05-06 12:00:00,36.44,36.84,36.39,36.82,381030.0,33.0098,33.3722,32.9645,33.3541,381030.0
2022-05-06 12:30:00,36.82,36.98,36.74,36.95,425547.0,33.3541,33.499,33.2816,33.4718,425547.0
2022-05-06 13:00:00,36.95,36.96,36.61,36.8,254194.0,33.4718,33.4809,33.1638,33.336,254194.0
2022-05-06 13:30:00,36.8,36.9,36.56,36.59,155698.0,33.336,33.4265,33.1185,33.1457,155698.0
2022-05-06 14:00:00,36.59,36.67,36.42,36.48,142225.0,33.1457,33.2182,32.9917,33.0461,142225.0
2022-05-06 14:30:00,36.49,36.79,36.43,36.64,225252.0,33.0551,33.3269,33.0008,33.191,225252.0
2022-05-06 15:00:00,36.64,36.7,36.5,36.65,262491.0,33.191,33.2454,33.0642,33.2001,262491.0
2022-05-06 15:30:00,36.65,37.02,36.64,36.86,928151.0,33.2001,33.5352,33.191,33.3903,928151.0
2022-05-09 09:30:00,36.26,36.72,36.01,36.7,336061.0,32.8468,33.2635,32.6203,33.2454,336061.0
2022-05-09 10:00:00,36.69,36.69,36.28,36.31,263782.0,33.2363,33.2363,32.8649,32.8921,263782.0
2022-05-09 10:30:00,36.29,36.3,36.06,36.1,263018.0,32.874,32.883,32.6656,32.7018,263018.0
2022-05-09 11:00:00,36.09,36.18,35.92,35.93,255438.0,32.6928,32.7743,32.5388,32.5478,255438.0
2022-05-09 11:30:00,35.92,36.07,35.85,36.0,228015.0,32.5388,32.6747,32.4754,32.6113,228015.0
2022-05-09 12:00:00,36.0,36.17,35.9,36.11,176747.0,32.6113,32.7653,32.5207,32.7109,176747.0
2022-05-09 12:30:00,36.09,36.17,35.87,35.9,138869.0,32.6928,32.7653,32.4935,32.5207,138869.0
2022-05-09 13:00:00,35.89,35.99,35.78,35.98,188753.0,32.5116,32.6022,32.412,32.5931,188753.0
2022-05-09 13:30:00,35.98,36.05,35.84,35.97,175597.0,32.5931,32.6565,32.4663,32.5841,175597.0
2022-05-09 14:00:00,35.96,36.13,35.95,36.0,189736.0,32.575,32.729,32.566,32.6113,189736.0
2022-05-09 14:30:00,36.0,36.23,35.9,36.2,211613.0,32.6113,32.8196,32.5207,32.7924,211613.0
2022-05-09 15:00:00,36.21,36.29,35.97,36.02,240674.0,32.8015,32.874,32.5841,32.6294,240674.0
2022-05-09 15:30:00,36.01,36.04,35.61,35.76,916456.0,32.6203,32.6475,32.258,32.3938,916456.0
2022-05-10 09:30:00,36.23,36.41,35.87,35.95,306434.0,32.8196,32.9827,32.4935,32.566,306434.0
2022-05-10 10:00:00,35.94,36.0,35.78,35.85,356740.0,32.5569,32.6113,32.412,32.4754,356740.0
2022-05-10 10:30:00,35.86,35.88,35.5,35.65,373093.0,32.4844,32.5026,32.1583,32.2942,373093.0
2022-05-10 11:00:00,35.64,35.73,35.51,35.58,249174.0,32.2851,32.3667,32.1674,32.2308,249174.0
2022-05-10 11:30:00,35.57,35.68,35.37,35.5,279008.0,32.2217,32.3214,32.0406,32.1583,279008.0
2022-05-10 12:00:00,35.51,35.61,35.38,35.41,179356.0,32.1674,32.258,32.0496,32.0768,179356.0
2022-05-10 12:30:00,35.39,35.61,35.31,35.47,189833.0,32.0587,32.258,31.9862,32.1311,189833.0
2022-05-10 13:00:00,35.47,35.67,35.45,35.65,173931.0,32.1311,32.3123,32.113,32.2942,173931.0
2022-05-10 13:30:00,35.66,36.1,35.66,36.1,144904.0,32.3033,32.7018,32.3033,32.7018,144904.0
2022-05-10 14:00:00,36.1,36.17,35.97,36.02,291841.0,32.7018,32.7653,32.5841,32.6294,291841.0
2022-05-10 14:30:00,36.03,36.18,35.97,36.16,212873.0,32.6384,32.7743,32.5841,32.7562,212873.0
2022-05-10 15:00:00,36.18,36.28,36.02,36.08,239791.0,32.7743,32.8649,32.6294,32.6837,239791.0
2022-05-10 15:30:00,36.07,36.07,35.9,36.0,671218.0,32.6747,32.6747,32.5207,32.6113,671218.0
2022-05-11 09:30:00,35.55,35.83,35.12,35.65,888483.0,32.2036,32.4573,31.8141,32.2942,888483.0
2022-05-11 10:00:00,35.66,35.79,35.37,35.77,351272.0,32.3033,32.421,32.0406,32.4029,351272.0
2022-05-11 10:30:00,35.76,36.07,35.67,35.85,332900.0,32.3938,32.6747,32.3123,32.4754,332900.0
2022-05-11 11:00:00,35.84,35.87,35.48,35.68,213157.0,32.4663,32.4935,32.1402,32.3214,213157.0
2022-05-11 11:30:00,35.69,35.89,35.64,35.73,175286.0,32.3304,32.5116,32.2851,32.3667,175286.0
2022-05-11 12:00:00,35.73,35.73,35.4,35.41,163213.0,32.3667,32.3667,32.0677,32.0768,163213.0
2022-05-11 12:30:00,35.4,35.45,35.22,35.27,138307.0,32.0677,32.113,31.9047,31.95,138307.0
2022-05-11 13:00:00,35.24,35.26,35.08,35.08,209452.0,31.9228,31.9409,31.7779,31.7779,209452.0
2022-05-11 13:30:00,35.08,35.14,35.0,35.02,137934.0,31.7779,31.8322,31.7054,31.7235,137934.0
2022-05-11 14:00:00,35.03,35.29,35.02,35.15,237319.0,31.7326,31.9681,31.7235,31.8413,237319.0
2022-05-11 14:30:00,35.15,35.27,34.99,35.0,160568.0,31.8413,31.95,31.6963,31.7054,160568.0
2022-05-11 15:00:00,35.0,35.16,34.91,35.11,511463.0,31.7054,31.8503,31.6239,31.805,511463.0
2022-05-11 15:30:00,35.12,35.19,34.83,34.89,650865.0,31.8141,31.8775,31.5514,31.6057,650865.0
2022-05-12 09:30:00,34.71,34.86,34.6,34.74,320721.0,31.4427,31.5786,31.343,31.4699,320721.0
2022-05-12 10:00:00,34.75,35.13,34.68,35.04,262565.0,31.4789,31.8232,31.4155,31.7416,262565.0
2022-05-12 10:30:00,35.05,35.11,34.86,35.09,195567.0,31.7507,31.805,31.5786,31.7869,195567.0
2022-05-12 11:00:00,35.1,35.24,35.01,35.04,148960.0,31.796,31.9228,31.7144,31.7416,148960.0
2022-05-12 11:30:00,35.05,35.1,34.8,34.8,200837.0,31.7507,31.796,31.5242,31.5242,200837.0
2022-05-12 12:00:00,34.8,35.03,34.66,35.0,232291.0,31.5242,31.7326,31.3974,31.7054,232291.0
2022-05-12 12:30:00,35.0,35.17,34.97,35.01,195444.0,31.7054,31.8594,31.6782,31.7144,195444.0
2022-05-12 13:00:00,35.02,35.07,34.87,34.92,354946.0,31.7235,31.7688,31.5876,31.6329,354946.0
2022-05-12 13:30:00,34.92,34.95,34.69,34.72,185589.0,31.6329,31.6601,31.4246,31.4517,185589.0
2022-05-12 14:00:00,34.72,34.79,34.59,34.67,212239.0,31.4517,31.5152,31.334,31.4065,212239.0
2022-05-12 14:30:00,34.67,34.69,34.49,34.54,144900.0,31.4065,31.4246,31.2434,31.2887,144900.0
2022-05-12 15:00:00,34.55,34.98,34.53,34.79,252964.0,31.2977,31.6873,31.2796,31.5152,252964.0
2022-05-12 15:30:00,34.79,35.23,34.79,35.22,819060.0,31.5152,31.9137,31.5152,31.9047,819060.0
2022-05-13 09:30:00,35.5,35.63,35.32,35.54,486599.0,32.1583,32.2761,31.9953,32.1946,486599.0
2022-05-13 10:00:00,35.54,35.73,35.54,35.7,194463.0,32.1946,32.3667,32.1946,32.3395,194463.0
2022-05-13 10:30:00,35.69,35.72,35.47,35.54,171574.0,32.3304,32.3576,32.1311,32.1946,171574.0
2022-05-13 11:00:00,35.53,35.57,35.44,35.54,185502.0,32.1855,32.2217,32.104,32.1946,185502.0
2022-05-13 11:30:00,35.54,35.61,35.49,35.59,150878.0,32.1946,32.258,32.1493,32.2398,150878.0
2022-05-13 12:00:00,35.59,35.66,35.59,35.63,148876.0,32.2398,32.3033,32.2398,32.2761,148876.0
2022-05-13 12:30:00,35.64,35.68,35.53,35.58,116040.0,32.2851,32.3214,32.1855,32.2308,116040.0
2022-05-13 13:00:00,35.59,35.66,35.45,35.48,114041.0,32.2398,32.3033,32.113,32.1402,114041.0
2022-05-13 13:30:00,35.48,35.49,35.19,35.26,154386.0,32.1402,32.1493,31.8775,31.9409,154386.0
2022-05-13 14:00:00,35.24,35.24,35.04,35.22,270824.0,31.9228,31.9228,31.7416,31.9047,270824.0
2022-05-13 14:30:00,35.22,35.47,35.21,35.44,157039.0,31.9047,32.1311,31.8956,32.104,157039.0
2022-05-13 15:00:00,35.44,35.67,35.42,35.67,324642.0,32.104,32.3123,32.0859,32.3123,324642.0
2022-05-13 15:30:00,35.66,35.69,35.45,35.55,635043.0,32.3033,32.3304,32.113,32.2036,635043.0
2022-05-16 09:30:00,35.33,35.34,34.59,34.86,542161.0,32.0043,32.0134,31.334,31.5786,542161.0
2022-05-16 10:00:00,34.88,35.31,34.8,35.31,316592.0,31.5967,31.9862,31.5242,31.9862,316592.0
2022-05-16 10:30:00,35.3,35.32,34.95,34.96,229958.0,31.9771,31.9953,31.6601,31.6692,229958.0
2022-05-16 11:00:00,34.94,35.13,34.92,35.05,98121.0,31.651,31.8232,31.6329,31.7507,98121.0
2022-05-16 11:30:00,35.06,35.32,35.0,35.31,132635.0,31.7597,31.9953,31.7054,31.9862,132635.0
2022-05-16 12:00:00,35.31,35.38,35.2,35.22,86912.0,31.9862,32.0496,31.8866,31.9047,86912.0
2022-05-16 12:30:00,35.21,35.25,35.1,35.16,170002.0,31.8956,31.9319,31.796,31.8503,170002.0
2022-05-16 13:00:00,35.16,35.43,35.12,35.42,116645.0,31.8503,32.0949,31.8141,32.0859,116645.0
2022-05-16 13:30:00,35.42,35.45,35.28,35.33,107470.0,32.0859,32.113,31.959,32.0043,107470.0
2022-05-16 14:00:00,35.33,35.5,35.28,35.48,122388.0,32.0043,32.1583,31.959,32.1402,122388.0
2022-05-16 14:30:00,35.48,35.53,35.31,35.36,91029.0,32.1402,32.1855,31.9862,32.0315,91029.0
2022-05-16 15:00:00,35.37,35.38,35.17,35.2,112709.0,32.0406,32.0496,31.8594,31.8866,112709.0
2022-05-16 15:30:00,35.21,35.28,35.14,35.22,481767.0,31.8956,31.959,31.8322,31.9047,481767.0
2022-05-17 09:30:00,35.75,36.01,35.66,35.69,291098.0,32.3848,32.6203,32.3033,32.3304,291098.0
2022-05-17 10:00:00,35.69,35.98,35.68,35.88,265026.0,32.3304,32.5931,32.3214,32.5026,265026.0
2022-05-17 10:30:00,35.89,35.93,35.67,35.93,234703.0,32.5116,32.5478,32.3123,32.5478,234703.0
2022-05-17 11:00:00,35.94,36.11,35.94,36.09,117118.0,32.5569,32.7109,32.5569,32.6928,117118.0
2022-05-17 11:30:00,36.09,36.22,36.08,36.2,216494.0,32.6928,32.8105,32.6837,32.7924,216494.0
2022-05-17 12:00:00,36.2,36.24,36.0,36.22,168672.0,32.7924,32.8287,32.6113,32.8105,168672.0
2022-05-17 12:30:00,36.22,36.24,36.17,36.17,96241.0,32.8105,32.8287,32.7653,32.7653,96241.0
2022-05-17 13:00:00,36.16,36.27,36.1,36.18,95517.0,32.7562,32.8558,32.7018,32.7743,95517.0
2022-05-17 13:30:00,36.17,36.24,36.15,36.19,99716.0,32.7653,32.8287,32.7471,32.7834,99716.0
2022-05-17 14:00:00,36.19,36.26,35.91,36.03,142633.0,32.7834,32.8468,32.5297,32.6384,142633.0
2022-05-17 14:30:00,36.02,36.22,35.94,36.19,135063.0,32.6294,32.8105,32.5569,32.7834,135063.0
2022-05-17 15:00:00,36.19,36.33,36.18,36.24,214428.0,32.7834,32.9102,32.7743,32.8287,214428.0
2022-05-17 15:30:00,36.25,36.29,36.14,36.29,480416.0,32.8377,32.874,32.7381,32.874,480416.0
2022-05-18 09:30:00,35.83,35.83,35.02,35.05,943530.0,32.4573,32.4573,31.7235,31.7507,943530.0
2022-05-18 10:00:00,35.06,35.13,34.6,34.6,908974.0,31.7597,31.8232,31.343,31.343,908974.0
2022-05-18 10:30:00,34.59,34.74,34.51,34.7,280438.0,31.334,31.4699,31.2615,31.4336,280438.0
2022-05-18 11:00:00,34.7,34.7,34.24,34.27,513420.0,31.4336,31.4336,31.0169,31.0441,513420.0
2022-05-18 11:30:00,34.28,34.33,34.16,34.18,255631.0,31.0532,31.0985,30.9445,30.9626,255631.0
2022-05-18 12:00:00,34.16,34.28,34.08,34.12,150220.0,30.9445,31.0532,30.872,30.9082,150220.0
2022-05-18 12:30:00,34.13,34.45,34.12,34.38,287504.0,30.9173,31.2072,30.9082,31.1437,287504.0
2022-05-18 13:00:00,34.38,34.46,34.22,34.33,288937.0,31.1437,31.2162,30.9988,31.0985,288937.0
2022-05-18 13:30:00,34.32,34.34,34.18,34.26,206317.0,31.0894,31.1075,30.9626,31.035,206317.0
2022-05-18 14:00:00,34.26,34.31,34.07,34.21,213571.0,31.035,31.0803,30.8629,30.9898,213571.0
2022-05-18 14:30:00,34.2,34.2,33.89,33.91,243240.0,30.9807,30.9807,30.6999,30.718,243240.0
2022-05-18 15:00:00,33.91,34.02,33.82,33.88,216009.0,30.718,30.8176,30.6365,30.6908,216009.0
2022-05-18 15:30:00,33.87,34.12,33.81,34.07,1250166.0,30.6818,30.9082,30.6274,30.8629,1250166.0
2022-05-19 09:30:00,33.73,34.15,33.59,33.76,346499.0,30.5549,30.9354,30.4281,30.5821,346499.0
2022-05-19 10:00:00,33.75,34.06,33.72,33.78,288250.0,30.5731,30.8539,30.5459,30.6002,288250.0
2022-05-19 10:30:00,33.77,33.81,33.27,33.31,431814.0,30.5912,30.6274,30.1382,30.1745,431814.0
2022-05-19 11:00:00,33.31,33.4,33.19,33.35,419179.0,30.1745,30.256,30.0658,30.2107,419179.0
2022-05-19 11:30:00,33.36,33.8,33.36,33.66,279015.0,30.2198,30.6183,30.2198,30.4915,279015.0
2022-05-19 12:00:00,33.68,33.77,33.6,33.7,167507.0,30.5096,30.5912,30.4372,30.5278,167507.0
2022-05-19 12:30:00,33.7,33.76,33.52,33.7,241982.0,30.5278,30.5821,30.3647,30.5278,241982.0
2022-05-19 13:00:00,33.7,33.82,33.62,33.76,210209.0,30.5278,30.6365,30.4553,30.5821,210209.0
2022-05-19 13:30:00,33.76,34.01,33.62,33.97,189634.0,30.5821,30.8086,30.4553,30.7723,189634.0
2022-05-19 14:00:00,33.97,34.02,33.85,33.94,286668.0,30.7723,30.8176,30.6636,30.7452,286668.0
2022-05-19 14:30:00,33.91,34.02,33.81,33.91,285996.0,30.718,30.8176,30.6274,30.718,285996.0
2022-05-19 15:00:00,33.93,34.12,33.7,33.7,221389.0,30.7361,30.9082,30.5278,30.5278,221389.0
2022-05-19 15:30:00,33.71,33.74,33.46,33.52,695187.0,30.5368,30.564,30.3104,30.3647,695187.0
2022-05-20 09:30:00,34.02,34.05,33.32,33.39,454923.0,30.8176,30.8448,30.1835,30.2469,454923.0
2022-05-20 10:00:00,33.39,33.58,33.17,33.26,263245.0,30.2469,30.4191,30.0476,30.1292,263245.0
2022-05-20 10:30:00,33.25,33.25,32.84,32.86,289924.0,30.1201,30.1201,29.7487,29.7668,289924.0
2022-05-20 11:00:00,32.86,32.91,32.72,32.82,327908.0,29.7668,29.8121,29.64,29.7306,327908.0
2022-05-20 11:30:00,32.81,32.87,32.74,32.76,327253.0,29.7215,29.7759,29.6581,29.6762,327253.0
2022-05-20 12:00:00,32.76,32.8,32.57,32.62,208771.0,29.6762,29.7125,29.5041,29.5494,208771.0
2022-05-20 12:30:00,32.61,32.69,32.5,32.54,205886.0,29.5404,29.6128,29.4407,29.477,205886.0
2022-05-20 13:00:00,32.53,32.53,32.24,32.25,198101.0,29.4679,29.4679,29.2052,29.2143,198101.0
2022-05-20 13:30:00,32.24,32.5,32.23,32.44,144046.0,29.2052,29.4407,29.1961,29.3864,144046.0
2022-05-20 14:00:00,32.45,32.47,32.28,32.39,156566.0,29.3954,29.4135,29.2414,29.3411,156566.0
2022-05-20 14:30:00,32.39,32.6,32.29,32.47,222771.0,29.3411,29.5313,29.2505,29.4135,222771.0
2022-05-20 15:00:00,32.47,32.67,32.35,32.66,323849.0,29.4135,29.5947,29.3048,29.5857,323849.0
2022-05-20 15:30:00,32.66,33.16,32.61,33.13,1106256.0,29.5857,30.0386,29.5404,30.0114,1106256.0
2022-05-23 09:30:00,32.89,33.22,32.88,33.04,491244.0,29.794,30.0929,29.7849,29.9299,491244.0
2022-05-23 10:00:00,33.04,33.43,32.9,33.43,387382.0,29.9299,30.2832,29.8031,30.2832,387382.0
2022-05-23 10:30:00,33.45,33.49,33.32,33.43,239467.0,30.3013,30.3375,30.1835,30.2832,239467.0
2022-05-23 11:00:00,33.42,33.63,33.39,33.62,274002.0,30.2741,30.4643,30.2469,30.4553,274002.0
2022-05-23 11:30:00,33.63,33.89,33.61,33.85,288586.0,30.4643,30.6999,30.4462,30.6636,288586.0
2022-05-23 12:00:00,33.84,34.01,33.84,33.86,250250.0,30.6546,30.8086,30.6546,30.6727,250250.0
2022-05-23 12:30:00,33.87,33.88,33.68,33.82,211481.0,30.6818,30.6908,30.5096,30.6365,211481.0
2022-05-23 13:00:00,33.82,33.83,33.55,33.73,265935.0,30.6365,30.6455,30.3919,30.5549,265935.0
2022-05-23 13:30:00,33.72,33.83,33.66,33.82,188768.0,30.5459,30.6455,30.4915,30.6365,188768.0
2022-05-23 14:00:00,33.83,33.9,33.76,33.87,205572.0,30.6455,30.7089,30.5821,30.6818,205572.0
2022-05-23 14:30:00,33.87,33.89,33.76,33.77,126089.0,30.6818,30.6999,30.5821,30.5912,126089.0
2022-05-23 15:00:00,33.77,33.85,33.71,33.73,128539.0,30.5912,30.6636,30.5368,30.5549,128539.0
2022-05-23 15:30:00,33.74,33.86,33.59,33.77,542826.0,30.564,30.6727,30.4281,30.5912,542826.0
2022-05-24 09:30:00,33.6,33.72,33.1,33.11,600205.0,30.4372,30.5459,29.9842,29.9933,600205.0
2022-05-24 10:00:00,33.11,33.15,32.82,32.84,701250.0,29.9933,30.0295,29.7306,29.7487,701250.0
2022-05-24 10:30:00,32.84,32.86,32.51,32.59,428722.0,29.7487,29.7668,29.4498,29.5222,428722.0
2022-05-24 11:00:00,32.58,32.74,32.47,32.6,239711.0,29.5132,29.6581,29.4135,29.5313,239711.0
2022-05-24 11:30:00,32.61,32.94,32.57,32.84,516557.0,29.5404,29.8393,29.5041,29.7487,516557.0
2022-05-24 12:00:00,32.84,33.11,32.76,32.88,252769.0,29.7487,29.9933,29.6762,29.7849,252769.0
2022-05-24 12:30:00,32.89,32.94,32.74,32.84,151354.0,29.794,29.8393,29.6581,29.7487,151354.0
2022-05-24 13:00:00,32.83,33.02,32.74,33.01,287383.0,29.7397,29.9118,29.6581,29.9027,287383.0
2022-05-24 13:30:00,33.01,33.15,32.92,33.09,273054.0,29.9027,30.0295,29.8212,29.9752,273054.0
2022-05-24 14:00:00,33.09,33.29,33.02,33.2,160670.0,29.9752,30.1564,29.9118,30.0748,160670.0
2022-05-24 14:30:00,33.19,33.3,32.93,33.04,377360.0,30.0658,30.1654,29.8302,29.9299,377360.0
2022-05-24 15:00:00,33.04,33.28,33.04,33.26,239403.0,29.9299,30.1473,29.9299,30.1292,239403.0
2022-05-24 15:30:00,33.27,33.44,33.19,33.3,613429.0,30.1382,30.2922,30.0658,30.1654,613429.0
2022-05-25 09:30:00,32.98,33.45,32.94,33.28,351058.0,29.8755,30.3013,29.8393,30.1473,351058.0
2022-05-25 10:00:00,33.29,33.52,33.24,33.51,254878.0,30.1564,30.3647,30.1111,30.3556,254878.0
2022-05-25 10:30:00,33.51,33.62,33.49,33.53,217291.0,30.3556,30.4553,30.3375,30.3738,217291.0
2022-05-25 11:00:00,33.54,33.54,33.37,33.44,157898.0,30.3828,30.3828,30.2288,30.2922,157898.0
2022-05-25 11:30:00,33.44,33.45,33.24,33.34,212425.0,30.2922,30.3013,30.1111,30.2016,212425.0
2022-05-25 12:00:00,33.34,33.39,33.08,33.14,112617.0,30.2016,30.2469,29.9661,30.0205,112617.0
2022-05-25 12:30:00,33.14,33.18,33.07,33.14,99864.0,30.0205,30.0567,29.9571,30.0205,99864.0
2022-05-25 13:00:00,33.14,33.15,33.04,33.11,106232.0,30.0205,30.0295,29.9299,29.9933,106232.0
2022-05-25 13:30:00,33.11,33.16,33.0,33.05,122928.0,29.9933,30.0386,29.8937,29.9389,122928.0
2022-05-25 14:00:00,33.05,33.5,33.0,33.47,339672.0,29.9389,30.3466,29.8937,30.3194,339672.0
2022-05-25 14:30:00,33.48,33.65,33.43,33.62,162976.0,30.3285,30.4825,30.2832,30.4553,162976.0
2022-05-25 15:00:00,33.62,33.82,33.6,33.78,355491.0,30.4553,30.6365,30.4372,30.6002,355491.0
2022-05-25 15:30:00,33.78,33.84,33.57,33.71,1470384.0,30.6002,30.6546,30.41,30.5368,1470384.0
2022-05-26 09:30:00,34.08,34.88,34.04,34.88,795755.0,30.872,31.5967,30.8358,31.5967,795755.0
2022-05-26 10:00:00,34.88,35.02,34.76,34.86,548056.0,31.5967,31.7235,31.488,31.5786,548056.0
2022-05-26 10:30:00,34.86,34.86,34.62,34.82,676605.0,31.5786,31.5786,31.3612,31.5423,676605.0
2022-05-26 11:00:00,34.82,34.92,34.76,34.77,272930.0,31.5423,31.6329,31.488,31.497,272930.0
2022-05-26 11:30:00,34.77,34.86,34.7,34.77,177282.0,31.497,31.5786,31.4336,31.497,177282.0
2022-05-26 12:00:00,34.77,34.87,34.75,34.85,116341.0,31.497,31.5876,31.4789,31.5695,116341.0
2022-05-26 12:30:00,34.84,34.93,34.77,34.93,119044.0,31.5604,31.642,31.497,31.642,119044.0
2022-05-26 13:00:00,34.93,34.97,34.86,34.88,191770.0,31.642,31.6782,31.5786,31.5967,191770.0
2022-05-26 13:30:00,34.89,35.16,34.89,35.15,588493.0,31.6057,31.8503,31.6057,31.8413,588493.0
2022-05-26 14:00:00,35.15,35.3,35.05,35.22,431898.0,31.8413,31.9771,31.7507,31.9047,431898.0
2022-05-26 14:30:00,35.23,35.25,35.07,35.23,342707.0,31.9137,31.9319,31.7688,31.9137,342707.0
2022-05-26 15:00:00,35.23,35.31,35.12,35.2,508464.0,31.9137,31.9862,31.8141,31.8866,508464.0
2022-05-26 15:30:00,35.2,35.29,35.18,35.21,1479445.0,31.8866,31.9681,31.8684,31.8956,1479445.0
2022-05-27 09:30:00,35.29,35.51,35.13,35.15,523600.0,32.2102,32.411,32.0642,32.0824,523600.0
2022-05-27 10:00:00,35.16,35.54,35.01,35.45,313298.0,32.0915,32.4384,31.9546,32.3562,313298.0
2022-05-27 10:30:00,35.46,35.51,35.42,35.43,178391.0,32.3654,32.411,32.3289,32.338,178391.0
2022-05-27 11:00:00,35.43,35.58,35.39,35.57,143118.0,32.338,32.4749,32.3015,32.4658,143118.0
2022-05-27 11:30:00,35.57,35.64,35.51,35.54,103310.0,32.4658,32.5297,32.411,32.4384,103310.0
2022-05-27 12:00:00,35.54,35.66,35.54,35.66,206732.0,32.4384,32.5479,32.4384,32.5479,206732.0
2022-05-27 12:30:00,35.65,35.67,35.57,35.64,125940.0,32.5388,32.557,32.4658,32.5297,125940.0
2022-05-27 13:00:00,35.64,35.66,35.56,35.62,99290.0,32.5297,32.5479,32.4566,32.5114,99290.0
2022-05-27 13:30:00,35.62,35.63,35.45,35.52,162972.0,32.5114,32.5205,32.3562,32.4201,162972.0
2022-05-27 14:00:00,35.52,35.57,35.48,35.48,141073.0,32.4201,32.4658,32.3836,32.3836,141073.0
2022-05-27 14:30:00,35.48,35.53,35.46,35.48,161198.0,32.3836,32.4293,32.3654,32.3836,161198.0
2022-05-27 15:00:00,35.47,35.59,35.47,35.57,262388.0,32.3745,32.484,32.3745,32.4658,262388.0
2022-05-27 15:30:00,35.56,35.69,35.5,35.64,708183.0,32.4566,32.5753,32.4019,32.5297,708183.0
2022-05-31 09:30:00,35.45,35.45,35.01,35.32,288428.0,32.3562,32.3562,31.9546,32.2376,288428.0
2022-05-31 10:00:00,35.34,35.59,35.26,35.52,222647.0,32.2558,32.484,32.1828,32.4201,222647.0
2022-05-31 10:30:00,35.52,35.68,35.51,35.64,299490.0,32.4201,32.5662,32.411,32.5297,299490.0
2022-05-31 11:00:00,35.62,35.69,35.47,35.65,179950.0,32.5114,32.5753,32.3745,32.5388,179950.0
2022-05-31 11:30:00,35.65,35.95,35.63,35.9,364707.0,32.5388,32.8126,32.5205,32.767,364707.0
2022-05-31 12:00:00,35.89,35.97,35.73,35.8,136548.0,32.7578,32.8309,32.6118,32.6757,136548.0
2022-05-31 12:30:00,35.81,36.0,35.8,35.98,135694.0,32.6848,32.8582,32.6757,32.84,135694.0
2022-05-31 13:00:00,35.97,35.98,35.72,35.83,154219.0,32.8309,32.84,32.6027,32.7031,154219.0
2022-05-31 13:30:00,35.82,36.17,35.81,36.17,316110.0,32.694,33.0134,32.6848,33.0134,316110.0
2022-05-31 14:00:00,36.16,36.24,36.1,36.17,381183.0,33.0043,33.0773,32.9495,33.0134,381183.0
2022-05-31 14:30:00,36.17,36.17,35.75,35.86,294997.0,33.0134,33.0134,32.6301,32.7305,294997.0
2022-05-31 15:00:00,35.86,35.91,35.7,35.9,229998.0,32.7305,32.7761,32.5844,32.767,229998.0
2022-05-31 15:30:00,35.9,36.02,35.75,35.81,844882.0,32.767,32.8765,32.6301,32.6848,844882.0
2022-06-01 09:30:00,35.99,36.16,35.67,35.77,272369.0,32.8491,33.0043,32.557,32.6483,272369.0
2022-06-01 10:00:00,35.79,35.81,35.4,35.56,228208.0,32.6666,32.6848,32.3106,32.4566,228208.0
2022-06-01 10:30:00,35.55,35.66,35.44,35.62,131486.0,32.4475,32.5479,32.3471,32.5114,131486.0
2022-06-01 11:00:00,35.61,35.61,35.33,35.39,97449.0,32.5023,32.5023,32.2467,32.3015,97449.0
2022-06-01 11:30:00,35.39,35.44,35.27,35.28,100982.0,32.3015,32.3471,32.1919,32.2011,100982.0
2022-06-01 12:00:00,35.27,35.41,35.22,35.31,83531.0,32.1919,32.3197,32.1463,32.2285,83531.0
2022-06-01 12:30:00,35.3,35.38,35.27,35.37,87219.0,32.2193,32.2923,32.1919,32.2832,87219.0
2022-06-01 13:00:00,35.36,35.56,35.32,35.52,112000.0,32.2741,32.4566,32.2376,32.4201,112000.0
2022-06-01 13:30:00,35.51,35.64,35.48,35.59,146225.0,32.411,32.5297,32.3836,32.484,146225.0
2022-06-01 14:00:00,35.59,35.71,35.53,35.66,195013.0,32.484,32.5936,32.4293,32.5479,195013.0
2022-06-01 14:30:00,35.68,35.72,35.58,35.6,126552.0,32.5662,32.6027,32.4749,32.4931,126552.0
2022-06-01 15:00:00,35.6,35.74,35.55,35.66,163660.0,32.4931,32.6209,32.4475,32.5479,163660.0
2022-06-01 15:30:00,35.65,35.67,35.42,35.43,580538.0,32.5388,32.557,32.3289,32.338,580538.0
2022-06-02 09:30:00,35.5,35.57,35.25,35.4,257923.0,32.4019,32.4658,32.1737,32.3106,257923.0
2022-06-02 10:00:00,35.4,35.84,35.4,35.51,342415.0,32.3106,32.7122,32.3106,32.411,342415.0
2022-06-02 10:30:00,35.51,35.68,35.48,35.66,103372.0,32.411,32.5662,32.3836,32.5479,103372.0
2022-06-02 11:00:00,35.65,35.82,35.63,35.73,77151.0,32.5388,32.694,32.5205,32.6118,77151.0
2022-06-02 11:30:00,35.74,35.87,35.64,35.77,83147.0,32.6209,32.7396,32.5297,32.6483,83147.0
2022-06-02 12:00:00,35.77,35.92,35.76,35.91,184688.0,32.6483,32.7852,32.6392,32.7761,184688.0
2022-06-02 12:30:00,35.92,35.98,35.89,35.94,158601.0,32.7852,32.84,32.7578,32.8035,158601.0
2022-06-02 13:00:00,35.94,36.0,35.91,35.98,162484.0,32.8035,32.8582,32.7761,32.84,162484.0
2022-06-02 13:30:00,35.98,36.15,35.97,36.08,186905.0,32.84,32.9952,32.8309,32.9313,186905.0
2022-06-02 14:00:00,36.08,36.24,36.07,36.15,127424.0,32.9313,33.0773,32.9221,32.9952,127424.0
2022-06-02 14:30:00,36.15,36.22,36.14,36.18,147759.0,32.9952,33.059,32.986,33.0225,147759.0
2022-06-02 15:00:00,36.18,36.37,36.15,36.26,326916.0,33.0225,33.196,32.9952,33.0956,326916.0
2022-06-02 15:30:00,36.26,36.53,36.23,36.52,816934.0,33.0956,33.342,33.0682,33.3329,816934.0
2022-06-03 09:30:00,36.14,36.37,35.94,36.19,285584.0,32.986,33.196,32.8035,33.0317,285584.0
2022-06-03 10:00:00,36.2,36.31,36.04,36.15,212710.0,33.0408,33.1412,32.8948,32.9952,212710.0
2022-06-03 10:30:00,36.15,36.23,35.91,35.98,143504.0,32.9952,33.0682,32.7761,32.84,143504.0
2022-06-03 11:00:00,35.96,35.98,35.8,35.84,126162.0,32.8217,32.84,32.6757,32.7122,126162.0
2022-06-03 11:30:00,35.83,35.96,35.69,35.74,223240.0,32.7031,32.8217,32.5753,32.6209,223240.0
2022-06-03 12:00:00,35.74,35.83,35.64,35.75,155296.0,32.6209,32.7031,32.5297,32.6301,155296.0
2022-06-03 12:30:00,35.76,35.95,35.72,35.95,160450.0,32.6392,32.8126,32.6027,32.8126,160450.0
2022-06-03 13:00:00,35.94,36.03,35.81,35.9,91594.0,32.8035,32.8856,32.6848,32.767,91594.0
2022-06-03 13:30:00,35.9,35.9,35.76,35.82,78448.0,32.767,32.767,32.6392,32.694,78448.0
2022-06-03 14:00:00,35.82,36.07,35.81,36.07,404731.0,32.694,32.9221,32.6848,32.9221,404731.0
2022-06-03 14:30:00,36.07,36.08,35.95,36.04,72968.0,32.9221,32.9313,32.8126,32.8948,72968.0
2022-06-03 15:00:00,36.04,36.06,35.87,35.98,131349.0,32.8948,32.913,32.7396,32.84,131349.0
2022-06-03 15:30:00,35.97,35.99,35.81,35.84,580055.0,32.8309,32.8491,32.6848,32.7122,580055.0
2022-06-06 09:30:00,36.21,36.43,36.14,36.36,232823.0,33.0499,33.2507,32.986,33.1868,232823.0
2022-06-06 10:00:00,36.38,36.53,36.32,36.35,113479.0,33.2051,33.342,33.1503,33.1777,113479.0
2022-06-06 10:30:00,36.35,36.36,36.2,36.28,88161.0,33.1777,33.1868,33.0408,33.1138,88161.0
2022-06-06 11:00:00,36.28,36.32,36.11,36.2,112487.0,33.1138,33.1503,32.9586,33.0408,112487.0
2022-06-06 11:30:00,36.21,36.23,36.1,36.11,153623.0,33.0499,33.0682,32.9495,32.9586,153623.0
2022-06-06 12:00:00,36.11,36.11,35.87,35.87,156403.0,32.9586,32.9586,32.7396,32.7396,156403.0
2022-06-06 12:30:00,35.86,35.99,35.83,35.98,55063.0,32.7305,32.8491,32.7031,32.84,55063.0
2022-06-06 13:00:00,35.98,35.99,35.91,35.96,51647.0,32.84,32.8491,32.7761,32.8217,51647.0
2022-06-06 13:30:00,35.96,36.09,35.95,36.08,56964.0,32.8217,32.9404,32.8126,32.9313,56964.0
2022-06-06 14:00:00,36.09,36.09,35.8,35.83,92125.0,32.9404,32.9404,32.6757,32.7031,92125.0
2022-06-06 14:30:00,35.82,35.91,35.75,35.91,108490.0,32.694,32.7761,32.6301,32.7761,108490.0
2022-06-06 15:00:00,35.9,35.91,35.74,35.82,99002.0,32.767,32.7761,32.6209,32.694,99002.0
2022-06-06 15:30:00,35.82,35.93,35.72,35.88,367872.0,32.694,32.7944,32.6027,32.7487,367872.0
2022-06-07 09:30:00,35.42,35.49,35.02,35.38,335491.0,32.3289,32.3927,31.9638,32.2923,335491.0
2022-06-07 10:00:00,35.37,35.42,35.11,35.37,149222.0,32.2832,32.3289,32.0459,32.2832,149222.0
2022-06-07 10:30:00,35.37,35.62,35.34,35.59,144135.0,32.2832,32.5114,32.2558,32.484,144135.0
2022-06-07 11:00:00,35.59,35.66,35.47,35.48,129338.0,32.484,32.5479,32.3745,32.3836,129338.0
2022-06-07 11:30:00,35.48,35.55,35.35,35.41,225844.0,32.3836,32.4475,32.265,32.3197,225844.0
2022-06-07 12:00:00,35.4,35.5,35.28,35.48,166235.0,32.3106,32.4019,32.2011,32.3836,166235.0
2022-06-07 12:30:00,35.49,35.62,35.47,35.59,84615.0,32.3927,32.5114,32.3745,32.484,84615.0
2022-06-07 13:00:00,35.59,35.69,35.55,35.65,67808.0,32.484,32.5753,32.4475,32.5388,67808.0
2022-06-07 13:30:00,35.65,35.66,35.6,35.61,79366.0,32.5388,32.5479,32.4931,32.5023,79366.0
2022-06-07 14:00:00,35.62,35.78,35.58,35.76,91277.0,32.5114,32.6574,32.4749,32.6392,91277.0
2022-06-07 14:30:00,35.75,35.79,35.61,35.69,73563.0,32.6301,32.6666,32.5023,32.5753,73563.0
2022-06-07 15:00:00,35.68,35.81,35.66,35.78,117976.0,32.5662,32.6848,32.5479,32.6574,117976.0
2022-06-07 15:30:00,35.78,35.88,35.76,35.84,451715.0,32.6574,32.7487,32.6392,32.7122,451715.0
2022-06-08 09:30:00,35.69,35.86,35.44,35.82,119930.0,32.5753,32.7305,32.3471,32.694,119930.0
2022-06-08 10:00:00,35.82,35.84,35.5,35.52,95165.0,32.694,32.7122,32.4019,32.4201,95165.0
2022-06-08 10:30:00,35.52,35.66,35.51,35.59,89019.0,32.4201,32.5479,32.411,32.484,89019.0
2022-06-08 11:00:00,35.6,35.8,35.58,35.72,56354.0,32.4931,32.6757,32.4749,32.6027,56354.0
2022-06-08 11:30:00,35.73,35.81,35.7,35.8,77470.0,32.6118,32.6848,32.5844,32.6757,77470.0
2022-06-08 12:00:00,35.8,35.83,35.59,35.66,174255.0,32.6757,32.7031,32.484,32.5479,174255.0
2022-06-08 12:30:00,35.67,35.67,35.43,35.62,123755.0,32.557,32.557,32.338,32.5114,123755.0
2022-06-08 13:00:00,35.63,35.64,35.57,35.59,99545.0,32.5205,32.5297,32.4658,32.484,99545.0
2022-06-08 13:30:00,35.58,35.66,35.53,35.59,84025.0,32.4749,32.5479,32.4293,32.484,84025.0
2022-06-08 14:00:00,35.59,35.82,35.59,35.66,315173.0,32.484,32.694,32.484,32.5479,315173.0
2022-06-08 14:30:00,35.65,35.75,35.61,35.66,220326.0,32.5388,32.6301,32.5023,32.5479,220326.0
2022-06-08 15:00:00,35.65,35.83,35.62,35.79,253337.0,32.5388,32.7031,32.5114,32.6666,253337.0
2022-06-08 15:30:00,35.79,35.84,35.69,35.82,969295.0,32.6666,32.7122,32.5753,32.694,969295.0
2022-06-09 09:30:00,35.41,35.41,34.96,35.28,815941.0,32.3197,32.3197,31.909,32.2011,815941.0
2022-06-09 10:00:00,35.29,35.35,34.77,34.86,403373.0,32.2102,32.265,31.7356,31.8177,403373.0
2022-06-09 10:30:00,34.87,34.97,34.57,34.66,394081.0,31.8269,31.9181,31.553,31.6352,394081.0
2022-06-09 11:00:00,34.66,34.79,34.52,34.7,140651.0,31.6352,31.7538,31.5074,31.6717,140651.0
2022-06-09 11:30:00,34.7,34.94,34.65,34.94,114896.0,31.6717,31.8907,31.6261,31.8907,114896.0
2022-06-09 12:00:00,34.94,34.98,34.83,34.96,76183.0,31.8907,31.9273,31.7903,31.909,76183.0
2022-06-09 12:30:00,34.97,35.08,34.95,35.07,122797.0,31.9181,32.0185,31.8999,32.0094,122797.0
2022-06-09 13:00:00,35.07,35.15,35.03,35.04,73781.0,32.0094,32.0824,31.9729,31.982,73781.0
2022-06-09 13:30:00,35.04,35.13,34.92,35.12,410818.0,31.982,32.0642,31.8725,32.055,410818.0
2022-06-09 14:00:00,35.11,35.14,34.98,35.01,280542.0,32.0459,32.0733,31.9273,31.9546,280542.0
2022-06-09 14:30:00,35.0,35.0,34.74,34.74,138254.0,31.9455,31.9455,31.7082,31.7082,138254.0
2022-06-09 15:00:00,34.73,34.74,34.63,34.64,220126.0,31.6991,31.7082,31.6078,31.6169,220126.0
2022-06-09 15:30:00,34.64,34.66,34.23,34.26,811899.0,31.6169,31.6352,31.2427,31.2701,811899.0
2022-06-10 09:30:00,33.79,33.82,33.41,33.59,348776.0,30.8411,30.8685,30.4943,30.6586,348776.0
2022-06-10 10:00:00,33.59,33.59,33.17,33.17,151783.0,30.6586,30.6586,30.2752,30.2752,151783.0
2022-06-10 10:30:00,33.18,33.36,33.16,33.24,297213.0,30.2843,30.4486,30.2661,30.3391,297213.0
2022-06-10 11:00:00,33.23,33.28,33.1,33.17,227321.0,30.33,30.3756,30.2113,30.2752,227321.0
2022-06-10 11:30:00,33.17,33.33,33.13,33.25,110753.0,30.2752,30.4213,30.2387,30.3482,110753.0
2022-06-10 12:00:00,33.24,33.33,33.16,33.22,106497.0,30.3391,30.4213,30.2661,30.3209,106497.0
2022-06-10 12:30:00,33.22,33.27,33.1,33.16,104729.0,30.3209,30.3665,30.2113,30.2661,104729.0
2022-06-10 13:00:00,33.17,33.22,33.07,33.22,161482.0,30.2752,30.3209,30.1839,30.3209,161482.0
2022-06-10 13:30:00,33.22,33.44,33.12,33.31,128336.0,30.3209,30.5217,30.2296,30.403,128336.0
2022-06-10 14:00:00,33.3,33.58,33.26,33.41,231180.0,30.3939,30.6494,30.3574,30.4943,231180.0
2022-06-10 14:30:00,33.43,33.68,33.43,33.66,198404.0,30.5125,30.7407,30.5125,30.7225,198404.0
2022-06-10 15:00:00,33.65,33.66,33.47,33.56,179972.0,30.7133,30.7225,30.549,30.6312,179972.0
2022-06-10 15:30:00,33.56,33.58,33.27,33.28,620974.0,30.6312,30.6494,30.3665,30.3756,620974.0
2022-06-13 09:30:00,32.41,32.61,32.15,32.15,459860.0,29.5815,29.7641,29.3442,29.3442,459860.0
2022-06-13 10:00:00,32.16,32.29,31.83,31.85,283849.0,29.3534,29.472,29.0522,29.0704,283849.0
2022-06-13 10:30:00,31.88,31.97,31.65,31.73,200230.0,29.0978,29.1799,28.8879,28.9609,200230.0
2022-06-13 11:00:00,31.72,31.91,31.57,31.81,188678.0,28.9518,29.1252,28.8149,29.0339,188678.0
2022-06-13 11:30:00,31.8,32.05,31.75,31.99,317121.0,29.0248,29.253,28.9791,29.1982,317121.0
2022-06-13 12:00:00,31.99,32.09,31.86,32.03,165820.0,29.1982,29.2895,29.0795,29.2347,165820.0
2022-06-13 12:30:00,32.02,32.24,31.87,31.88,114692.0,29.2256,29.4264,29.0887,29.0978,114692.0
2022-06-13 13:00:00,31.86,31.87,31.74,31.8,131310.0,29.0795,29.0887,28.97,29.0248,131310.0
2022-06-13 13:30:00,31.79,32.24,31.78,32.2,244060.0,29.0157,29.4264,29.0065,29.3899,244060.0
2022-06-13 14:00:00,32.19,32.19,31.97,32.04,118921.0,29.3807,29.3807,29.1799,29.2438,118921.0
2022-06-13 14:30:00,32.04,32.24,31.97,32.06,218372.0,29.2438,29.4264,29.1799,29.2621,218372.0
2022-06-13 15:00:00,32.07,32.2,31.92,31.94,258191.0,29.2712,29.3899,29.1343,29.1526,258191.0
2022-06-13 15:30:00,31.95,32.05,31.81,31.94,1051480.0,29.1617,29.253,29.0339,29.1526,1051480.0
2022-06-14 09:30:00,32.08,32.6,32.07,32.59,352661.0,29.2803,29.755,29.2712,29.7458,352661.0
2022-06-14 10:00:00,32.6,32.65,32.11,32.15,582374.0,29.755,29.8006,29.3077,29.3442,582374.0
2022-06-14 10:30:00,32.14,32.35,32.1,32.31,357596.0,29.3351,29.5268,29.2986,29.4903,357596.0
2022-06-14 11:00:00,32.3,32.42,31.96,32.03,145219.0,29.4811,29.5907,29.1708,29.2347,145219.0
2022-06-14 11:30:00,32.02,32.24,31.92,32.2,387669.0,29.2256,29.4264,29.1343,29.3899,387669.0
2022-06-14 12:00:00,32.2,32.23,32.07,32.19,395348.0,29.3899,29.4173,29.2712,29.3807,395348.0
2022-06-14 12:30:00,32.18,32.32,32.13,32.31,262519.0,29.3716,29.4994,29.326,29.4903,262519.0
2022-06-14 13:00:00,32.31,32.52,32.24,32.32,366107.0,29.4903,29.6819,29.4264,29.4994,366107.0
2022-06-14 13:30:00,32.31,32.32,32.07,32.14,443238.0,29.4903,29.4994,29.2712,29.3351,443238.0
2022-06-14 14:00:00,32.13,32.3,32.12,32.27,226235.0,29.326,29.4811,29.3169,29.4538,226235.0
2022-06-14 14:30:00,32.27,32.34,32.11,32.13,241570.0,29.4538,29.5177,29.3077,29.326,241570.0
2022-06-14 15:00:00,32.12,32.13,31.86,32.01,349201.0,29.3169,29.326,29.0795,29.2165,349201.0
2022-06-14 15:30:00,32.02,32.24,32.01,32.11,581732.0,29.2256,29.4264,29.2165,29.3077,581732.0
2022-06-15 09:30:00,32.4,32.88,32.4,32.85,537062.0,29.5724,30.0105,29.5724,29.9831,537062.0
2022-06-15 10:00:00,32.84,32.9,32.63,32.79,253387.0,29.974,30.0288,29.7823,29.9284,253387.0
2022-06-15 10:30:00,32.79,32.83,32.58,32.73,134397.0,29.9284,29.9649,29.7367,29.8736,134397.0
2022-06-15 11:00:00,32.73,32.75,32.46,32.52,152861.0,29.8736,29.8919,29.6272,29.6819,152861.0
2022-06-15 11:30:00,32.52,32.74,32.51,32.74,220332.0,29.6819,29.8827,29.6728,29.8827,220332.0
2022-06-15 12:00:00,32.73,32.82,32.65,32.8,94463.0,29.8736,29.9558,29.8006,29.9375,94463.0
2022-06-15 12:30:00,32.8,32.85,32.59,32.64,148751.0,29.9375,29.9831,29.7458,29.7915,148751.0
2022-06-15 13:00:00,32.64,32.71,32.57,32.68,71662.0,29.7915,29.8554,29.7276,29.828,71662.0
2022-06-15 13:30:00,32.69,32.75,32.56,32.73,269054.0,29.8371,29.8919,29.7185,29.8736,269054.0
2022-06-15 14:00:00,32.73,32.86,32.3,32.33,364684.0,29.8736,29.9923,29.4811,29.5085,364684.0
2022-06-15 14:30:00,32.31,33.02,32.06,32.57,378969.0,29.4903,30.1383,29.2621,29.7276,378969.0
2022-06-15 15:00:00,32.56,32.97,32.52,32.97,415143.0,29.7185,30.0927,29.6819,30.0927,415143.0
2022-06-15 15:30:00,32.96,33.09,32.67,32.76,1451949.0,30.0835,30.2022,29.8189,29.901,1451949.0
2022-06-16 09:30:00,31.76,31.92,31.08,31.39,770406.0,28.9883,29.1343,28.3676,28.6506,770406.0
2022-06-16 10:00:00,31.38,31.4,31.21,31.34,319292.0,28.6414,28.6597,28.4863,28.6049,319292.0
2022-06-16 10:30:00,31.33,31.33,30.95,30.96,430555.0,28.5958,28.5958,28.249,28.2581,430555.0
2022-06-16 11:00:00,30.96,31.48,30.96,31.4,547661.0,28.2581,28.7327,28.2581,28.6597,547661.0
2022-06-16 11:30:00,31.4,31.42,31.18,31.31,162282.0,28.6597,28.6779,28.4589,28.5775,162282.0
2022-06-16 12:00:00,31.32,31.37,31.19,31.31,281083.0,28.5867,28.6323,28.468,28.5775,281083.0
2022-06-16 12:30:00,31.31,31.45,31.19,31.29,219207.0,28.5775,28.7053,28.468,28.5593,219207.0
2022-06-16 13:00:00,31.31,31.43,31.19,31.3,185294.0,28.5775,28.6871,28.468,28.5684,185294.0
2022-06-16 13:30:00,31.29,31.31,31.2,31.21,477411.0,28.5593,28.5775,28.4771,28.4863,477411.0
2022-06-16 14:00:00,31.2,31.35,31.17,31.3,558659.0,28.4771,28.6141,28.4498,28.5684,558659.0
2022-06-16 14:30:00,31.29,31.39,31.14,31.23,218868.0,28.5593,28.6506,28.4224,28.5045,218868.0
2022-06-16 15:00:00,31.23,31.45,31.23,31.34,431951.0,28.5045,28.7053,28.5045,28.6049,431951.0
2022-06-16 15:30:00,31.34,31.42,31.21,31.41,1008399.0,28.6049,28.6779,28.4863,28.6688,1008399.0
2022-06-17 09:30:00,31.47,31.84,31.45,31.65,792684.0,28.7236,29.0613,28.7053,28.8879,792684.0
2022-06-17 10:00:00,31.65,31.66,31.16,31.21,396381.0,28.8879,28.897,28.4406,28.4863,396381.0
2022-06-17 10:30:00,31.22,31.37,31.02,31.37,214721.0,28.4954,28.6323,28.3129,28.6323,214721.0
2022-06-17 11:00:00,31.36,31.73,31.26,31.64,248009.0,28.6232,28.9609,28.5319,28.8787,248009.0
2022-06-17 11:30:00,31.65,31.71,31.44,31.51,135280.0,28.8879,28.9426,28.6962,28.7601,135280.0
2022-06-17 12:00:00,31.5,31.71,31.42,31.67,131355.0,28.751,28.9426,28.6779,28.9061,131355.0
2022-06-17 12:30:00,31.67,31.78,31.6,31.76,264260.0,28.9061,29.0065,28.8422,28.9883,264260.0
2022-06-17 13:00:00,31.77,32.06,31.75,31.93,310811.0,28.9974,29.2621,28.9791,29.1434,310811.0
2022-06-17 13:30:00,31.93,32.02,31.83,31.98,171207.0,29.1434,29.2256,29.0522,29.1891,171207.0
2022-06-17 14:00:00,31.98,32.24,31.97,32.13,432690.0,29.1891,29.4264,29.1799,29.326,432690.0
2022-06-17 14:30:00,32.13,32.37,32.07,32.19,337442.0,29.326,29.545,29.2712,29.3807,337442.0
2022-06-17 15:00:00,32.2,32.35,32.04,32.34,646277.0,29.3899,29.5268,29.2438,29.5177,646277.0
2022-06-17 15:30:00,32.33,32.34,31.86,31.88,1906702.0,29.5085,29.5177,29.0795,29.0978,1906702.0
2022-06-21 09:30:00,32.49,32.66,32.12,32.41,404713.0,29.6546,29.8097,29.3169,29.5815,404713.0
2022-06-21 10:00:00,32.38,32.38,32.14,32.18,222311.0,29.5542,29.5542,29.3351,29.3716,222311.0
2022-06-21 10:30:00,32.18,32.32,32.16,32.24,198062.0,29.3716,29.4994,29.3534,29.4264,198062.0
2022-06-21 11:00:00,32.24,32.26,31.94,31.95,231349.0,29.4264,29.4446,29.1526,29.1617,231349.0
2022-06-21 11:30:00,31.95,32.05,31.94,32.0,209263.0,29.1617,29.253,29.1526,29.2073,209263.0
2022-06-21 12:00:00,32.0,32.28,31.99,32.27,218360.0,29.2073,29.4629,29.1982,29.4538,218360.0
2022-06-21 12:30:00,32.27,32.3,32.16,32.26,120252.0,29.4538,29.4811,29.3534,29.4446,120252.0
2022-06-21 13:00:00,32.26,32.33,32.2,32.25,75908.0,29.4446,29.5085,29.3899,29.4355,75908.0
2022-06-21 13:30:00,32.25,32.32,32.18,32.2,106417.0,29.4355,29.4994,29.3716,29.3899,106417.0
2022-06-21 14:00:00,32.2,32.33,32.17,32.2,143400.0,29.3899,29.5085,29.3625,29.3899,143400.0
2022-06-21 14:30:00,32.2,32.24,32.15,32.23,126092.0,29.3899,29.4264,29.3442,29.4173,126092.0
2022-06-21 15:00:00,32.24,32.3,32.2,32.26,149302.0,29.4264,29.4811,29.3899,29.4446,149302.0
2022-06-21 15:30:00,32.26,32.26,32.08,32.13,565781.0,29.4446,29.4446,29.2803,29.326,565781.0
2022-06-22 09:30:00,31.75,32.0,31.58,31.59,294914.0,28.9791,29.2073,28.824,28.8331,294914.0
2022-06-22 10:00:00,31.6,32.11,31.59,32.11,304892.0,28.8422,29.3077,28.8331,29.3077,304892.0
2022-06-22 10:30:00,32.11,32.18,31.92,31.96,113338.0,29.3077,29.3716,29.1343,29.1708,113338.0
2022-06-22 11:00:00,31.93,31.99,31.83,31.97,102890.0,29.1434,29.1982,29.0522,29.1799,102890.0
2022-06-22 11:30:00,31.97,32.06,31.75,31.76,117713.0,29.1799,29.2621,28.9791,28.9883,117713.0
2022-06-22 12:00:00,31.77,31.85,31.7,31.78,78479.0,28.9974,29.0704,28.9335,29.0065,78479.0
2022-06-22 12:30:00,31.78,31.89,31.78,31.87,71954.0,29.0065,29.1069,29.0065,29.0887,71954.0
2022-06-22 13:00:00,31.87,31.87,31.75,31.79,137104.0,29.0887,29.0887,28.9791,29.0157,137104.0
2022-06-22 13:30:00,31.79,31.81,31.71,31.79,96052.0,29.0157,29.0339,28.9426,29.0157,96052.0
2022-06-22 14:00:00,31.79,31.89,31.72,31.73,99068.0,29.0157,29.1069,28.9518,28.9609,99068.0
2022-06-22 14:30:00,31.73,31.8,31.66,31.74,106637.0,28.9609,29.0248,28.897,28.97,106637.0
2022-06-22 15:00:00,31.74,31.76,31.67,31.7,181161.0,28.97,28.9883,28.9061,28.9335,181161.0
2022-06-22 15:30:00,31.7,31.74,31.54,31.54,587782.0,28.9335,28.97,28.7875,28.7875,587782.0
2022-06-23 09:30:00,31.64,31.72,31.37,31.58,306333.0,28.8787,28.9518,28.6323,28.824,306333.0
2022-06-23 10:00:00,31.57,31.62,31.3,31.3,204161.0,28.8149,28.8605,28.5684,28.5684,204161.0
2022-06-23 10:30:00,31.31,31.62,31.29,31.58,286315.0,28.5775,28.8605,28.5593,28.824,286315.0
2022-06-23 11:00:00,31.58,31.69,31.55,31.56,175055.0,28.824,28.9244,28.7966,28.8057,175055.0
2022-06-23 11:30:00,31.59,31.61,31.41,31.43,100351.0,28.8331,28.8514,28.6688,28.6871,100351.0
2022-06-23 12:00:00,31.43,31.45,31.28,31.38,154992.0,28.6871,28.7053,28.5502,28.6414,154992.0
2022-06-23 12:30:00,31.39,31.4,31.28,31.31,127576.0,28.6506,28.6597,28.5502,28.5775,127576.0
2022-06-23 13:00:00,31.3,31.42,31.24,31.35,78248.0,28.5684,28.6779,28.5137,28.6141,78248.0
2022-06-23 13:30:00,31.35,31.37,31.28,31.32,142013.0,28.6141,28.6323,28.5502,28.5867,142013.0
2022-06-23 14:00:00,31.32,31.4,31.3,31.38,86760.0,28.5867,28.6597,28.5684,28.6414,86760.0
2022-06-23 14:30:00,31.38,31.49,31.36,31.42,173933.0,28.6414,28.7418,28.6232,28.6779,173933.0
2022-06-23 15:00:00,31.42,31.45,31.37,31.41,379614.0,28.6779,28.7053,28.6323,28.6688,379614.0
2022-06-23 15:30:00,31.4,31.62,31.39,31.6,730336.0,28.6597,28.8605,28.6506,28.8422,730336.0
2022-06-24 09:30:00,31.97,32.34,31.9,32.34,346263.0,29.1799,29.5177,29.1161,29.5177,346263.0
2022-06-24 10:00:00,32.35,32.65,32.29,32.59,182133.0,29.5268,29.8006,29.472,29.7458,182133.0
2022-06-24 10:30:00,32.62,32.73,32.55,32.68,213096.0,29.7732,29.8736,29.7093,29.828,213096.0
2022-06-24 11:00:00,32.67,32.75,32.51,32.65,118176.0,29.8189,29.8919,29.6728,29.8006,118176.0
2022-06-24 11:30:00,32.66,32.8,32.63,32.74,492419.0,29.8097,29.9375,29.7823,29.8827,492419.0
2022-06-24 12:00:00,32.73,32.79,32.71,32.73,180798.0,29.8736,29.9284,29.8554,29.8736,180798.0
2022-06-24 12:30:00,32.73,32.74,32.61,32.67,200585.0,29.8736,29.8827,29.7641,29.8189,200585.0
2022-06-24 13:00:00,32.66,32.75,32.64,32.66,122461.0,29.8097,29.8919,29.7915,29.8097,122461.0
2022-06-24 13:30:00,32.65,32.77,32.62,32.67,254944.0,29.8006,29.9101,29.7732,29.8189,254944.0
2022-06-24 14:00:00,32.68,32.72,32.52,32.59,137798.0,29.828,29.8645,29.6819,29.7458,137798.0
2022-06-24 14:30:00,32.59,32.64,32.57,32.63,142834.0,29.7458,29.7915,29.7276,29.7823,142834.0
2022-06-24 15:00:00,32.63,32.67,32.54,32.62,449131.0,29.7823,29.8189,29.7002,29.7732,449131.0
2022-06-24 15:30:00,32.62,32.76,32.52,32.76,708119.0,29.7732,29.901,29.6819,29.901,708119.0
2022-06-27 09:30:00,33.01,33.01,32.52,32.64,234660.0,30.1292,30.1292,29.6819,29.7915,234660.0
2022-06-27 10:00:00,32.65,33.07,32.64,32.91,167905.0,29.8006,30.1839,29.7915,30.0379,167905.0
2022-06-27 10:30:00,32.9,33.35,32.9,33.29,382804.0,30.0288,30.4395,30.0288,30.3847,382804.0
2022-06-27 11:00:00,33.3,33.72,33.29,33.71,435762.0,30.3939,30.7772,30.3847,30.7681,435762.0
2022-06-27 11:30:00,33.71,33.76,33.6,33.7,358731.0,30.7681,30.8137,30.6677,30.759,358731.0
2022-06-27 12:00:00,33.7,33.74,33.5,33.54,432530.0,30.759,30.7955,30.5764,30.6129,432530.0
2022-06-27 12:30:00,33.54,33.66,33.46,33.66,220274.0,30.6129,30.7225,30.5399,30.7225,220274.0
2022-06-27 13:00:00,33.67,33.7,33.6,33.62,207326.0,30.7316,30.759,30.6677,30.6859,207326.0
2022-06-27 13:30:00,33.63,33.63,33.45,33.55,347360.0,30.6951,30.6951,30.5308,30.6221,347360.0
2022-06-27 14:00:00,33.55,33.6,33.48,33.59,273351.0,30.6221,30.6677,30.5582,30.6586,273351.0
2022-06-27 14:30:00,33.59,33.6,33.42,33.42,144287.0,30.6586,30.6677,30.5034,30.5034,144287.0
2022-06-27 15:00:00,33.43,33.46,33.31,33.38,180366.0,30.5125,30.5399,30.403,30.4669,180366.0
2022-06-27 15:30:00,33.38,33.38,33.22,33.3,732488.0,30.4669,30.4669,30.3209,30.3939,732488.0
2022-06-28 09:30:00,33.47,33.78,33.38,33.5,488457.0,30.549,30.832,30.4669,30.5764,488457.0
2022-06-28 10:00:00,33.48,33.51,33.27,33.27,205878.0,30.5582,30.5855,30.3665,30.3665,205878.0
2022-06-28 10:30:00,33.28,33.34,33.17,33.32,305036.0,30.3756,30.4304,30.2752,30.4121,305036.0
2022-06-28 11:00:00,33.32,33.34,33.01,33.03,140300.0,30.4121,30.4304,30.1292,30.1474,140300.0
2022-06-28 11:30:00,33.02,33.13,32.89,32.91,111609.0,30.1383,30.2387,30.0197,30.0379,111609.0
2022-06-28 12:00:00,32.91,33.05,32.88,33.04,123280.0,30.0379,30.1657,30.0105,30.1566,123280.0
2022-06-28 12:30:00,33.03,33.07,32.9,32.95,79282.0,30.1474,30.1839,30.0288,30.0744,79282.0
2022-06-28 13:00:00,32.94,32.95,32.79,32.88,101279.0,30.0653,30.0744,29.9284,30.0105,101279.0
2022-06-28 13:30:00,32.87,32.9,32.79,32.8,112951.0,30.0014,30.0288,29.9284,29.9375,112951.0
2022-06-28 14:00:00,32.78,32.83,32.58,32.62,96611.0,29.9193,29.9649,29.7367,29.7732,96611.0
2022-06-28 14:30:00,32.62,32.65,32.54,32.58,109826.0,29.7732,29.8006,29.7002,29.7367,109826.0
2022-06-28 15:00:00,32.59,32.61,32.5,32.55,126556.0,29.7458,29.7641,29.6637,29.7093,126556.0
2022-06-28 15:30:00,32.54,32.56,32.47,32.51,675814.0,29.7002,29.7185,29.6363,29.6728,675814.0
2022-06-29 09:30:00,32.58,32.58,31.97,32.33,402484.0,29.7367,29.7367,29.1799,29.5085,402484.0
2022-06-29 10:00:00,32.32,32.42,32.18,32.36,225160.0,29.4994,29.5907,29.3716,29.5359,225160.0
2022-06-29 10:30:00,32.36,32.6,32.36,32.59,294512.0,29.5359,29.755,29.5359,29.7458,294512.0
2022-06-29 11:00:00,32.59,32.74,32.51,32.61,433892.0,29.7458,29.8827,29.6728,29.7641,433892.0
2022-06-29 11:30:00,32.6,32.75,32.43,32.48,296834.0,29.755,29.8919,29.5998,29.6454,296834.0
2022-06-29 12:00:00,32.49,32.51,32.25,32.26,101675.0,29.6546,29.6728,29.4355,29.4446,101675.0
2022-06-29 12:30:00,32.27,32.4,32.18,32.34,167384.0,29.4538,29.5724,29.3716,29.5177,167384.0
2022-06-29 13:00:00,32.33,32.35,32.16,32.24,108181.0,29.5085,29.5268,29.3534,29.4264,108181.0
2022-06-29 13:30:00,32.23,32.38,32.19,32.38,59977.0,29.4173,29.5542,29.3807,29.5542,59977.0
2022-06-29 14:00:00,32.37,32.46,32.36,32.44,71515.0,29.545,29.6272,29.5359,29.6089,71515.0
2022-06-29 14:30:00,32.44,32.45,32.29,32.34,82997.0,29.6089,29.6181,29.472,29.5177,82997.0
2022-06-29 15:00:00,32.34,32.5,32.3,32.49,175988.0,29.5177,29.6637,29.4811,29.6546,175988.0
2022-06-29 15:30:00,32.49,32.5,32.28,32.35,594576.0,29.6546,29.6637,29.4629,29.5268,594576.0
2022-06-30 09:30:00,31.82,32.0,31.41,31.41,537402.0,29.043,29.2073,28.6688,28.6688,537402.0
2022-06-30 10:00:00,31.41,31.79,31.27,31.65,282251.0,28.6688,29.0157,28.541,28.8879,282251.0
2022-06-30 10:30:00,31.66,31.86,31.53,31.64,407017.0,28.897,29.0795,28.7783,28.8787,407017.0
2022-06-30 11:00:00,31.65,31.76,31.53,31.72,536838.0,28.8879,28.9883,28.7783,28.9518,536838.0
2022-06-30 11:30:00,31.71,31.81,31.66,31.73,513742.0,28.9426,29.0339,28.897,28.9609,513742.0
2022-06-30 12:00:00,31.74,31.92,31.63,31.88,320849.0,28.97,29.1343,28.8696,29.0978,320849.0
2022-06-30 12:30:00,31.88,31.95,31.77,31.79,160957.0,29.0978,29.1617,28.9974,29.0157,160957.0
2022-06-30 13:00:00,31.79,31.83,31.55,31.76,268885.0,29.0157,29.0522,28.7966,28.9883,268885.0
2022-06-30 13:30:00,31.76,31.86,31.7,31.78,194758.0,28.9883,29.0795,28.9335,29.0065,194758.0
2022-06-30 14:00:00,31.79,31.79,31.59,31.67,268652.0,29.0157,29.0157,28.8331,28.9061,268652.0
2022-06-30 14:30:00,31.68,31.72,31.55,31.62,336275.0,28.9153,28.9518,28.7966,28.8605,336275.0
2022-06-30 15:00:00,31.61,31.64,31.41,31.56,335786.0,28.8514,28.8787,28.6688,28.8057,335786.0
2022-06-30 15:30:00,31.55,31.66,31.35,31.52,1143963.0,28.7966,28.897,28.6141,28.7692,1143963.0
2022-07-01 09:30:00,31.37,31.7,31.27,31.52,319474.0,28.6323,28.9335,28.541,28.7692,319474.0
2022-07-01 10:00:00,31.52,31.63,30.86,30.97,402561.0,28.7692,28.8696,28.1668,28.2672,402561.0
2022-07-01 10:30:00,30.97,30.99,30.7,30.89,366506.0,28.2672,28.2855,28.0208,28.1942,366506.0
2022-07-01 11:00:00,30.87,31.19,30.85,31.15,192035.0,28.1759,28.468,28.1577,28.4315,192035.0
2022-07-01 11:30:00,31.16,31.32,31.12,31.16,96956.0,28.4406,28.5867,28.4041,28.4406,96956.0
2022-07-01 12:00:00,31.15,31.38,31.11,31.35,217310.0,28.4315,28.6414,28.395,28.6141,217310.0
2022-07-01 12:30:00,31.35,31.39,31.21,31.26,144424.0,28.6141,28.6506,28.4863,28.5319,144424.0
2022-07-01 13:00:00,31.26,31.54,31.26,31.54,200882.0,28.5319,28.7875,28.5319,28.7875,200882.0
2022-07-01 13:30:00,31.53,31.66,31.49,31.61,261164.0,28.7783,28.897,28.7418,28.8514,261164.0
2022-07-01 14:00:00,31.61,31.78,31.57,31.71,115033.0,28.8514,29.0065,28.8149,28.9426,115033.0
2022-07-01 14:30:00,31.71,31.84,31.71,31.84,153408.0,28.9426,29.0613,28.9426,29.0613,153408.0
2022-07-01 15:00:00,31.84,31.84,31.73,31.78,184060.0,29.0613,29.0613,28.9609,29.0065,184060.0
2022-07-01 15:30:00,31.79,31.94,31.78,31.9,698123.0,29.0157,29.1526,29.0065,29.1161,698123.0
2022-07-05 09:30:00,30.95,31.15,30.63,30.88,892442.0,28.249,28.4315,27.9569,28.1851,892442.0
2022-07-05 10:00:00,30.86,31.1,30.77,31.09,249538.0,28.1668,28.3859,28.0847,28.3767,249538.0
2022-07-05 10:30:00,31.09,31.33,30.99,31.11,176033.0,28.3767,28.5958,28.2855,28.395,176033.0
2022-07-05 11:00:00,31.11,31.19,31.03,31.09,114732.0,28.395,28.468,28.322,28.3767,114732.0
2022-07-05 11:30:00,31.09,31.29,31.01,31.27,208360.0,28.3767,28.5593,28.3037,28.541,208360.0
2022-07-05 12:00:00,31.27,31.41,31.21,31.36,115375.0,28.541,28.6688,28.4863,28.6232,115375.0
2022-07-05 12:30:00,31.36,31.36,31.2,31.22,64473.0,28.6232,28.6232,28.4771,28.4954,64473.0
2022-07-05 13:00:00,31.21,31.45,31.19,31.36,91880.0,28.4863,28.7053,28.468,28.6232,91880.0
2022-07-05 13:30:00,31.37,31.49,31.36,31.42,70339.0,28.6323,28.7418,28.6232,28.6779,70339.0
2022-07-05 14:00:00,31.42,31.52,31.39,31.51,63766.0,28.6779,28.7692,28.6506,28.7601,63766.0
2022-07-05 14:30:00,31.51,31.63,31.5,31.53,91359.0,28.7601,28.8696,28.751,28.7783,91359.0
2022-07-05 15:00:00,31.53,31.63,31.46,31.59,129041.0,28.7783,28.8696,28.7145,28.8331,129041.0
2022-07-05 15:30:00,31.59,31.68,31.55,31.66,417758.0,28.8331,28.9153,28.7966,28.897,417758.0
2022-07-06 09:30:00,31.69,31.83,31.53,31.6,259940.0,28.9244,29.0522,28.7783,28.8422,259940.0
2022-07-06 10:00:00,31.57,31.85,31.51,31.8,270061.0,28.8149,29.0704,28.7601,29.0248,270061.0
2022-07-06 10:30:00,31.81,31.95,31.78,31.91,90472.0,29.0339,29.1617,29.0065,29.1252,90472.0
2022-07-06 11:00:00,31.92,31.93,31.62,31.67,72380.0,29.1343,29.1434,28.8605,28.9061,72380.0
2022-07-06 11:30:00,31.65,31.73,31.54,31.68,86863.0,28.8879,28.9609,28.7875,28.9153,86863.0
2022-07-06 12:00:00,31.68,31.74,31.59,31.71,150195.0,28.9153,28.97,28.8331,28.9426,150195.0
2022-07-06 12:30:00,31.7,31.79,31.69,31.77,77384.0,28.9335,29.0157,28.9244,28.9974,77384.0
2022-07-06 13:00:00,31.78,31.88,31.75,31.75,78339.0,29.0065,29.0978,28.9791,28.9791,78339.0
2022-07-06 13:30:00,31.75,31.87,31.73,31.86,166009.0,28.9791,29.0887,28.9609,29.0795,166009.0
2022-07-06 14:00:00,31.86,31.94,31.71,31.93,188773.0,29.0795,29.1526,28.9426,29.1434,188773.0
2022-07-06 14:30:00,31.94,32.13,31.9,32.03,152693.0,29.1526,29.326,29.1161,29.2347,152693.0
2022-07-06 15:00:00,32.04,32.17,31.91,32.14,148493.0,29.2438,29.3625,29.1252,29.3351,148493.0
2022-07-06 15:30:00,32.15,32.19,31.84,31.91,395706.0,29.3442,29.3807,29.0613,29.1252,395706.0
2022-07-07 09:30:00,32.16,32.54,32.14,32.47,195338.0,29.3534,29.7002,29.3351,29.6363,195338.0
2022-07-07 10:00:00,32.48,32.51,32.28,32.48,257578.0,29.6454,29.6728,29.4629,29.6454,257578.0
2022-07-07 10:30:00,32.48,32.61,32.39,32.44,206427.0,29.6454,29.7641,29.5633,29.6089,206427.0
2022-07-07 11:00:00,32.45,32.54,32.39,32.48,184617.0,29.6181,29.7002,29.5633,29.6454,184617.0
2022-07-07 11:30:00,32.48,32.5,32.38,32.43,58523.0,29.6454,29.6637,29.5542,29.5998,58523.0
2022-07-07 12:00:00,32.43,32.78,32.42,32.75,297500.0,29.5998,29.9193,29.5907,29.8919,297500.0
2022-07-07 12:30:00,32.75,32.84,32.61,32.62,235518.0,29.8919,29.974,29.7641,29.7732,235518.0
2022-07-07 13:00:00,32.61,32.63,32.51,32.6,103129.0,29.7641,29.7823,29.6728,29.755,103129.0
2022-07-07 13:30:00,32.59,32.66,32.58,32.59,218115.0,29.7458,29.8097,29.7367,29.7458,218115.0
2022-07-07 14:00:00,32.59,32.69,32.54,32.65,234423.0,29.7458,29.8371,29.7002,29.8006,234423.0
2022-07-07 14:30:00,32.65,32.72,32.58,32.61,184222.0,29.8006,29.8645,29.7367,29.7641,184222.0
2022-07-07 15:00:00,32.61,32.72,32.6,32.69,247647.0,29.7641,29.8645,29.755,29.8371,247647.0
2022-07-07 15:30:00,32.7,32.78,32.59,32.64,634836.0,29.8462,29.9193,29.7458,29.7915,634836.0
2022-07-08 09:30:00,32.62,32.68,32.28,32.28,139246.0,29.7732,29.828,29.4629,29.4629,139246.0
2022-07-08 10:00:00,32.27,32.7,32.22,32.65,104288.0,29.4538,29.8462,29.4081,29.8006,104288.0
2022-07-08 10:30:00,32.66,32.72,32.6,32.7,97253.0,29.8097,29.8645,29.755,29.8462,97253.0
2022-07-08 11:00:00,32.7,32.81,32.68,32.77,63325.0,29.8462,29.9466,29.828,29.9101,63325.0
2022-07-08 11:30:00,32.77,32.82,32.63,32.72,117764.0,29.9101,29.9558,29.7823,29.8645,117764.0
2022-07-08 12:00:00,32.72,32.73,32.54,32.55,104371.0,29.8645,29.8736,29.7002,29.7093,104371.0
2022-07-08 12:30:00,32.55,32.57,32.46,32.53,108659.0,29.7093,29.7276,29.6272,29.6911,108659.0
2022-07-08 13:00:00,32.52,32.58,32.46,32.58,62677.0,29.6819,29.7367,29.6272,29.7367,62677.0
2022-07-08 13:30:00,32.57,32.64,32.54,32.57,65118.0,29.7276,29.7915,29.7002,29.7276,65118.0
2022-07-08 14:00:00,32.58,32.67,32.54,32.67,169589.0,29.7367,29.8189,29.7002,29.8189,169589.0
2022-07-08 14:30:00,32.66,32.75,32.65,32.74,75280.0,29.8097,29.8919,29.8006,29.8827,75280.0
2022-07-08 15:00:00,32.75,32.8,32.7,32.8,243182.0,29.8919,29.9375,29.8462,29.9375,243182.0
2022-07-08 15:30:00,32.8,32.82,32.59,32.62,452084.0,29.9375,29.9558,29.7458,29.7732,452084.0
2022-07-11 09:30:00,32.33,32.44,32.16,32.42,163204.0,29.5085,29.6089,29.3534,29.5907,163204.0
2022-07-11 10:00:00,32.41,32.46,32.28,32.32,103430.0,29.5815,29.6272,29.4629,29.4994,103430.0
2022-07-11 10:30:00,32.34,32.46,32.32,32.38,110957.0,29.5177,29.6272,29.4994,29.5542,110957.0
2022-07-11 11:00:00,32.37,32.6,32.37,32.59,242809.0,29.545,29.755,29.545,29.7458,242809.0
2022-07-11 11:30:00,32.58,32.64,32.46,32.52,182700.0,29.7367,29.7915,29.6272,29.6819,182700.0
2022-07-11 12:00:00,32.52,32.57,32.46,32.51,40335.0,29.6819,29.7276,29.6272,29.6728,40335.0
2022-07-11 12:30:00,32.5,32.54,32.4,32.46,293464.0,29.6637,29.7002,29.5724,29.6272,293464.0
2022-07-11 13:00:00,32.46,32.56,32.45,32.55,43502.0,29.6272,29.7185,29.6181,29.7093,43502.0
2022-07-11 13:30:00,32.56,32.59,32.45,32.47,112678.0,29.7185,29.7458,29.6181,29.6363,112678.0
2022-07-11 14:00:00,32.47,32.47,32.29,32.36,112480.0,29.6363,29.6363,29.472,29.5359,112480.0
2022-07-11 14:30:00,32.36,32.43,32.33,32.34,88659.0,29.5359,29.5998,29.5085,29.5177,88659.0
2022-07-11 15:00:00,32.33,32.41,32.31,32.41,258060.0,29.5085,29.5815,29.4903,29.5815,258060.0
2022-07-11 15:30:00,32.41,32.46,32.34,32.45,458525.0,29.5815,29.6272,29.5177,29.6181,458525.0
2022-07-12 09:30:00,32.42,32.77,32.38,32.65,158042.0,29.5907,29.9101,29.5542,29.8006,158042.0
2022-07-12 10:00:00,32.65,32.81,32.52,32.76,193568.0,29.8006,29.9466,29.6819,29.901,193568.0
2022-07-12 10:30:00,32.75,32.95,32.75,32.93,95651.0,29.8919,30.0744,29.8919,30.0562,95651.0
2022-07-12 11:00:00,32.93,33.1,32.85,32.96,321106.0,30.0562,30.2113,29.9831,30.0835,321106.0
2022-07-12 11:30:00,32.97,33.0,32.79,32.83,200614.0,30.0927,30.1201,29.9284,29.9649,200614.0
2022-07-12 12:00:00,32.83,32.85,32.77,32.81,77139.0,29.9649,29.9831,29.9101,29.9466,77139.0
2022-07-12 12:30:00,32.81,32.87,32.75,32.8,135886.0,29.9466,30.0014,29.8919,29.9375,135886.0
2022-07-12 13:00:00,32.8,32.86,32.64,32.7,165845.0,29.9375,29.9923,29.7915,29.8462,165845.0
2022-07-12 13:30:00,32.7,32.72,32.63,32.7,56694.0,29.8462,29.8645,29.7823,29.8462,56694.0
2022-07-12 14:00:00,32.7,32.74,32.62,32.71,92297.0,29.8462,29.8827,29.7732,29.8554,92297.0
2022-07-12 14:30:00,32.7,32.72,32.57,32.57,89352.0,29.8462,29.8645,29.7276,29.7276,89352.0
2022-07-12 15:00:00,32.57,32.57,32.34,32.36,110277.0,29.7276,29.7276,29.5177,29.5359,110277.0
2022-07-12 15:30:00,32.36,32.38,32.2,32.37,324576.0,29.5359,29.5542,29.3899,29.545,324576.0
2022-07-13 09:30:00,31.76,32.01,31.7,31.9,166752.0,28.9883,29.2165,28.9335,29.1161,166752.0
2022-07-13 10:00:00,31.91,32.03,31.75,31.9,349715.0,29.1252,29.2347,28.9791,29.1161,349715.0
2022-07-13 10:30:00,31.9,32.26,31.89,32.21,121798.0,29.1161,29.4446,29.1069,29.399,121798.0
2022-07-13 11:00:00,32.22,32.35,32.1,32.12,200111.0,29.4081,29.5268,29.2986,29.3169,200111.0
2022-07-13 11:30:00,32.13,32.19,32.04,32.13,53132.0,29.326,29.3807,29.2438,29.326,53132.0
2022-07-13 12:00:00,32.14,32.22,32.1,32.19,47984.0,29.3351,29.4081,29.2986,29.3807,47984.0
2022-07-13 12:30:00,32.19,32.28,32.16,32.27,57308.0,29.3807,29.4629,29.3534,29.4538,57308.0
2022-07-13 13:00:00,32.27,32.39,32.23,32.32,78596.0,29.4538,29.5633,29.4173,29.4994,78596.0
2022-07-13 13:30:00,32.31,32.41,32.25,32.38,66030.0,29.4903,29.5815,29.4355,29.5542,66030.0
2022-07-13 14:00:00,32.38,32.38,32.2,32.33,173908.0,29.5542,29.5542,29.3899,29.5085,173908.0
2022-07-13 14:30:00,32.33,32.41,32.27,32.41,82890.0,29.5085,29.5815,29.4538,29.5815,82890.0
2022-07-13 15:00:00,32.42,32.42,32.28,32.3,88692.0,29.5907,29.5907,29.4629,29.4811,88692.0
2022-07-13 15:30:00,32.31,32.33,32.18,32.22,532469.0,29.4903,29.5085,29.3716,29.4081,532469.0
2022-07-14 09:30:00,31.77,31.85,31.54,31.65,206858.0,28.9974,29.0704,28.7875,28.8879,206858.0
2022-07-14 10:00:00,31.64,31.65,31.35,31.48,460925.0,28.8787,28.8879,28.6141,28.7327,460925.0
2022-07-14 10:30:00,31.48,31.6,31.41,31.48,259480.0,28.7327,28.8422,28.6688,28.7327,259480.0
2022-07-14 11:00:00,31.47,31.6,31.39,31.55,1017862.0,28.7236,28.8422,28.6506,28.7966,1017862.0
2022-07-14 11:30:00,31.56,31.7,31.43,31.62,779389.0,28.8057,28.9335,28.6871,28.8605,779389.0
2022-07-14 12:00:00,31.63,31.67,31.49,31.51,101563.0,28.8696,28.9061,28.7418,28.7601,101563.0
2022-07-14 12:30:00,31.51,31.58,31.34,31.41,74944.0,28.7601,28.824,28.6049,28.6688,74944.0
2022-07-14 13:00:00,31.42,31.53,31.33,31.5,103518.0,28.6779,28.7783,28.5958,28.751,103518.0
2022-07-14 13:30:00,31.49,31.61,31.41,31.55,136258.0,28.7418,28.8514,28.6688,28.7966,136258.0
2022-07-14 14:00:00,31.56,31.78,31.56,31.78,138633.0,28.8057,29.0065,28.8057,29.0065,138633.0
2022-07-14 14:30:00,31.78,31.89,31.74,31.87,209487.0,29.0065,29.1069,28.97,29.0887,209487.0
2022-07-14 15:00:00,31.87,32.0,31.85,32.0,152759.0,29.0887,29.2073,29.0704,29.2073,152759.0
2022-07-14 15:30:00,32.01,32.05,31.95,31.99,465796.0,29.2165,29.253,29.1617,29.1982,465796.0
2022-07-15 09:30:00,32.48,32.5,32.24,32.33,270592.0,29.6454,29.6637,29.4264,29.5085,270592.0
2022-07-15 10:00:00,32.36,32.76,32.35,32.75,163166.0,29.5359,29.901,29.5268,29.8919,163166.0
2022-07-15 10:30:00,32.75,32.77,32.62,32.73,198558.0,29.8919,29.9101,29.7732,29.8736,198558.0
2022-07-15 11:00:00,32.72,32.87,32.71,32.82,181347.0,29.8645,30.0014,29.8554,29.9558,181347.0
2022-07-15 11:30:00,32.82,32.88,32.73,32.74,129134.0,29.9558,30.0105,29.8736,29.8827,129134.0
2022-07-15 12:00:00,32.73,32.84,32.7,32.79,63247.0,29.8736,29.974,29.8462,29.9284,63247.0
2022-07-15 12:30:00,32.78,32.82,32.73,32.82,46585.0,29.9193,29.9558,29.8736,29.9558,46585.0
2022-07-15 13:00:00,32.82,32.96,32.81,32.96,72248.0,29.9558,30.0835,29.9466,30.0835,72248.0
2022-07-15 13:30:00,32.95,33.06,32.92,33.01,173408.0,30.0744,30.1748,30.047,30.1292,173408.0
2022-07-15 14:00:00,33.01,33.11,32.98,33.11,160113.0,30.1292,30.2205,30.1018,30.2205,160113.0
2022-07-15 14:30:00,33.11,33.21,33.09,33.14,111891.0,30.2205,30.3117,30.2022,30.2478,111891.0
2022-07-15 15:00:00,33.13,33.27,33.1,33.27,198294.0,30.2387,30.3665,30.2113,30.3665,198294.0
2022-07-15 15:30:00,33.27,33.29,33.13,33.2,1047854.0,30.3665,30.3847,30.2387,30.3026,1047854.0
2022-07-18 09:30:00,33.41,33.76,33.25,33.29,479184.0,30.4943,30.8137,30.3482,30.3847,479184.0
2022-07-18 10:00:00,33.3,33.39,33.21,33.29,221842.0,30.3939,30.476,30.3117,30.3847,221842.0
2022-07-18 10:30:00,33.29,33.46,33.28,33.41,171400.0,30.3847,30.5399,30.3756,30.4943,171400.0
2022-07-18 11:00:00,33.4,33.41,33.28,33.37,106901.0,30.4851,30.4943,30.3756,30.4578,106901.0
2022-07-18 11:30:00,33.37,33.4,33.31,33.37,105886.0,30.4578,30.4851,30.403,30.4578,105886.0
2022-07-18 12:00:00,33.38,33.44,33.34,33.34,97549.0,30.4669,30.5217,30.4304,30.4304,97549.0
2022-07-18 12:30:00,33.34,33.36,33.22,33.25,82218.0,30.4304,30.4486,30.3209,30.3482,82218.0
2022-07-18 13:00:00,33.25,33.36,33.22,33.29,450680.0,30.3482,30.4486,30.3209,30.3847,450680.0
2022-07-18 13:30:00,33.3,33.32,33.03,33.05,503510.0,30.3939,30.4121,30.1474,30.1657,503510.0
2022-07-18 14:00:00,33.05,33.09,32.91,32.93,123085.0,30.1657,30.2022,30.0379,30.0562,123085.0
2022-07-18 14:30:00,32.92,32.96,32.79,32.82,192655.0,30.047,30.0835,29.9284,29.9558,192655.0
2022-07-18 15:00:00,32.81,32.92,32.78,32.78,276210.0,29.9466,30.047,29.9193,29.9193,276210.0
2022-07-18 15:30:00,32.79,32.83,32.64,32.76,439485.0,29.9284,29.9649,29.7915,29.901,439485.0
2022-07-19 09:30:00,33.23,33.59,33.18,33.59,136635.0,30.33,30.6586,30.2843,30.6586,136635.0
2022-07-19 10:00:00,33.59,33.78,33.52,33.73,363233.0,30.6586,30.832,30.5947,30.7863,363233.0
2022-07-19 10:30:00,33.74,33.89,33.61,33.89,664257.0,30.7955,30.9324,30.6768,30.9324,664257.0
2022-07-19 11:00:00,33.9,33.95,33.71,33.77,276790.0,30.9415,30.9871,30.7681,30.8229,276790.0
2022-07-19 11:30:00,33.77,33.91,33.75,33.91,345570.0,30.8229,30.9506,30.8046,30.9506,345570.0
2022-07-19 12:00:00,33.9,33.94,33.79,33.88,198075.0,30.9415,30.978,30.8411,30.9233,198075.0
2022-07-19 12:30:00,33.88,33.98,33.87,33.98,135275.0,30.9233,31.0145,30.9141,31.0145,135275.0
2022-07-19 13:00:00,33.98,34.03,33.95,34.0,230419.0,31.0145,31.0602,30.9871,31.0328,230419.0
2022-07-19 13:30:00,34.01,34.14,34.0,34.11,129597.0,31.0419,31.1606,31.0328,31.1332,129597.0
2022-07-19 14:00:00,34.11,34.21,34.01,34.02,167335.0,31.1332,31.2245,31.0419,31.051,167335.0
2022-07-19 14:30:00,34.02,34.13,34.0,34.12,214627.0,31.051,31.1514,31.0328,31.1423,214627.0
2022-07-19 15:00:00,34.12,34.18,34.08,34.09,186399.0,31.1423,31.1971,31.1058,31.1149,186399.0
2022-07-19 15:30:00,34.09,34.24,34.07,34.15,606642.0,31.1149,31.2518,31.0967,31.1697,606642.0
2022-07-20 09:30:00,34.06,34.29,33.98,34.01,288356.0,31.0875,31.2975,31.0145,31.0419,288356.0
2022-07-20 10:00:00,34.0,34.18,33.97,34.14,94121.0,31.0328,31.1971,31.0054,31.1606,94121.0
2022-07-20 10:30:00,34.14,34.37,34.12,34.32,173983.0,31.1606,31.3705,31.1423,31.3249,173983.0
2022-07-20 11:00:00,34.32,34.32,34.14,34.18,239819.0,31.3249,31.3249,31.1606,31.1971,239819.0
2022-07-20 11:30:00,34.19,34.37,34.16,34.37,132681.0,31.2062,31.3705,31.1788,31.3705,132681.0
2022-07-20 12:00:00,34.37,34.44,34.33,34.33,75545.0,31.3705,31.4344,31.334,31.334,75545.0
2022-07-20 12:30:00,34.34,34.46,34.18,34.24,165730.0,31.3431,31.4526,31.1971,31.2518,165730.0
2022-07-20 13:00:00,34.23,34.26,34.03,34.16,93489.0,31.2427,31.2701,31.0602,31.1788,93489.0
2022-07-20 13:30:00,34.16,34.21,34.02,34.07,149189.0,31.1788,31.2245,31.051,31.0967,149189.0
2022-07-20 14:00:00,34.06,34.3,34.06,34.3,97922.0,31.0875,31.3066,31.0875,31.3066,97922.0
2022-07-20 14:30:00,34.3,34.36,34.2,34.29,150855.0,31.3066,31.3614,31.2153,31.2975,150855.0
2022-07-20 15:00:00,34.3,34.45,34.29,34.42,140460.0,31.3066,31.4435,31.2975,31.4161,140460.0
2022-07-20 15:30:00,34.43,34.47,34.34,34.4,365827.0,31.4253,31.4618,31.3431,31.3979,365827.0
2022-07-21 09:30:00,34.33,34.68,34.25,34.65,176751.0,31.334,31.6534,31.261,31.6261,176751.0
2022-07-21 10:00:00,34.65,34.66,34.32,34.37,173998.0,31.6261,31.6352,31.3249,31.3705,173998.0
2022-07-21 10:30:00,34.37,34.67,34.36,34.64,188549.0,31.3705,31.6443,31.3614,31.6169,188549.0
2022-07-21 11:00:00,34.66,34.7,34.54,34.6,309013.0,31.6352,31.6717,31.5257,31.5804,309013.0
2022-07-21 11:30:00,34.61,34.71,34.57,34.62,166640.0,31.5895,31.6808,31.553,31.5987,166640.0
2022-07-21 12:00:00,34.61,34.72,34.6,34.72,168108.0,31.5895,31.6899,31.5804,31.6899,168108.0
2022-07-21 12:30:00,34.72,34.72,34.61,34.66,89406.0,31.6899,31.6899,31.5895,31.6352,89406.0
2022-07-21 13:00:00,34.65,34.71,34.53,34.59,155032.0,31.6261,31.6808,31.5165,31.5713,155032.0
2022-07-21 13:30:00,34.59,34.68,34.5,34.59,256978.0,31.5713,31.6534,31.4891,31.5713,256978.0
2022-07-21 14:00:00,34.59,34.66,34.58,34.59,175226.0,31.5713,31.6352,31.5622,31.5713,175226.0
2022-07-21 14:30:00,34.59,34.66,34.5,34.57,304113.0,31.5713,31.6352,31.4891,31.553,304113.0
2022-07-21 15:00:00,34.57,34.76,34.56,34.65,221333.0,31.553,31.7265,31.5439,31.6261,221333.0
2022-07-21 15:30:00,34.65,34.85,34.64,34.85,531654.0,31.6261,31.8086,31.6169,31.8086,531654.0
2022-07-22 09:30:00,34.84,34.92,34.38,34.38,342741.0,31.7995,31.8725,31.3796,31.3796,342741.0
2022-07-22 10:00:00,34.38,34.64,34.34,34.56,145116.0,31.3796,31.6169,31.3431,31.5439,145116.0
2022-07-22 10:30:00,34.54,34.67,34.49,34.59,135589.0,31.5257,31.6443,31.48,31.5713,135589.0
2022-07-22 11:00:00,34.59,34.63,34.39,34.4,168395.0,31.5713,31.6078,31.3887,31.3979,168395.0
2022-07-22 11:30:00,34.4,34.44,34.34,34.41,147558.0,31.3979,31.4344,31.3431,31.407,147558.0
2022-07-22 12:00:00,34.41,34.44,34.34,34.41,190981.0,31.407,31.4344,31.3431,31.407,190981.0
2022-07-22 12:30:00,34.41,34.51,34.38,34.43,267527.0,31.407,31.4983,31.3796,31.4253,267527.0
2022-07-22 13:00:00,34.43,34.43,34.18,34.22,133649.0,31.4253,31.4253,31.1971,31.2336,133649.0
2022-07-22 13:30:00,34.21,34.22,34.1,34.2,199720.0,31.2245,31.2336,31.1241,31.2153,199720.0
2022-07-22 14:00:00,34.2,34.2,34.04,34.12,269976.0,31.2153,31.2153,31.0693,31.1423,269976.0
2022-07-22 14:30:00,34.12,34.24,34.07,34.22,191652.0,31.1423,31.2518,31.0967,31.2336,191652.0
2022-07-22 15:00:00,34.22,34.31,34.19,34.3,170859.0,31.2336,31.3157,31.2062,31.3066,170859.0
2022-07-22 15:30:00,34.3,34.41,34.21,34.39,576487.0,31.3066,31.407,31.2245,31.3887,576487.0
2022-07-25 09:30:00,34.5,34.52,34.13,34.24,490436.0,31.4891,31.5074,31.1514,31.2518,490436.0
2022-07-25 10:00:00,34.23,34.34,34.13,34.19,251867.0,31.2427,31.3431,31.1514,31.2062,251867.0
2022-07-25 10:30:00,34.18,34.24,34.05,34.2,283254.0,31.1971,31.2518,31.0784,31.2153,283254.0
2022-07-25 11:00:00,34.19,34.31,34.15,34.3,287197.0,31.2062,31.3157,31.1697,31.3066,287197.0
2022-07-25 11:30:00,34.3,34.4,34.27,34.36,290574.0,31.3066,31.3979,31.2792,31.3614,290574.0
2022-07-25 12:00:00,34.36,34.39,34.19,34.23,227234.0,31.3614,31.3887,31.2062,31.2427,227234.0
2022-07-25 12:30:00,34.23,34.37,34.23,34.28,311768.0,31.2427,31.3705,31.2427,31.2883,311768.0
2022-07-25 13:00:00,34.29,34.3,34.14,34.16,322913.0,31.2975,31.3066,31.1606,31.1788,322913.0
2022-07-25 13:30:00,34.17,34.28,34.15,34.2,642195.0,31.1879,31.2883,31.1697,31.2153,642195.0
2022-07-25 14:00:00,34.2,34.26,34.08,34.13,275095.0,31.2153,31.2701,31.1058,31.1514,275095.0
2022-07-25 14:30:00,34.13,34.2,34.06,34.14,466351.0,31.1514,31.2153,31.0875,31.1606,466351.0
2022-07-25 15:00:00,34.15,34.9,34.14,34.37,1729177.0,31.1697,31.8542,31.1606,31.3705,1729177.0
2022-07-25 15:30:00,34.37,34.58,34.34,34.5,1753619.0,31.3705,31.5622,31.3431,31.4891,1753619.0
2022-07-26 09:30:00,33.61,34.79,33.28,33.99,1448508.0,30.6768,31.7538,30.3756,31.0237,1448508.0
2022-07-26 10:00:00,33.99,34.78,33.76,34.25,547885.0,31.0237,31.7447,30.8137,31.261,547885.0
2022-07-26 10:30:00,34.23,34.66,34.18,34.62,282014.0,31.2427,31.6352,31.1971,31.5987,282014.0
2022-07-26 11:00:00,34.63,34.85,34.61,34.61,243725.0,31.6078,31.8086,31.5895,31.5895,243725.0
2022-07-26 11:30:00,34.62,34.62,34.26,34.26,226580.0,31.5987,31.5987,31.2701,31.2701,226580.0
2022-07-26 12:00:00,34.26,34.63,34.24,34.63,244984.0,31.2701,31.6078,31.2518,31.6078,244984.0
2022-07-26 12:30:00,34.64,34.84,34.6,34.81,162623.0,31.6169,31.7995,31.5804,31.7721,162623.0
2022-07-26 13:00:00,34.81,34.94,34.77,34.92,173093.0,31.7721,31.8907,31.7356,31.8725,173093.0
2022-07-26 13:30:00,34.92,34.92,34.76,34.89,172620.0,31.8725,31.8725,31.7265,31.8451,172620.0
2022-07-26 14:00:00,34.89,35.0,34.84,34.95,259837.0,31.8451,31.9455,31.7995,31.8999,259837.0
2022-07-26 14:30:00,34.93,34.95,34.74,34.8,240070.0,31.8816,31.8999,31.7082,31.763,240070.0
2022-07-26 15:00:00,34.79,34.82,34.65,34.76,299146.0,31.7538,31.7812,31.6261,31.7265,299146.0
2022-07-26 15:30:00,34.75,35.02,34.74,34.96,1387399.0,31.7173,31.9638,31.7082,31.909,1387399.0
2022-07-27 09:30:00,35.01,35.33,34.8,34.95,455011.0,31.9546,32.2467,31.763,31.8999,455011.0
2022-07-27 10:00:00,34.95,35.23,34.89,35.22,267342.0,31.8999,32.1554,31.8451,32.1463,267342.0
2022-07-27 10:30:00,35.22,35.34,35.2,35.31,172981.0,32.1463,32.2558,32.1281,32.2285,172981.0
2022-07-27 11:00:00,35.31,35.38,35.25,35.25,171958.0,32.2285,32.2923,32.1737,32.1737,171958.0
2022-07-27 11:30:00,35.25,35.39,35.24,35.32,220027.0,32.1737,32.3015,32.1646,32.2376,220027.0
2022-07-27 12:00:00,35.32,35.37,35.25,35.25,106601.0,32.2376,32.2832,32.1737,32.1737,106601.0
2022-07-27 12:30:00,35.25,35.34,35.18,35.26,104900.0,32.1737,32.2558,32.1098,32.1828,104900.0
2022-07-27 13:00:00,35.26,35.67,35.24,35.45,508453.0,32.1828,32.557,32.1646,32.3562,508453.0
2022-07-27 13:30:00,35.45,35.5,35.34,35.44,190427.0,32.3562,32.4019,32.2558,32.3471,190427.0
2022-07-27 14:00:00,35.45,35.6,35.37,35.47,154768.0,32.3562,32.4931,32.2832,32.3745,154768.0
2022-07-27 14:30:00,35.46,35.89,35.37,35.85,261686.0,32.3654,32.7578,32.2832,32.7213,261686.0
2022-07-27 15:00:00,35.86,36.19,35.83,36.17,288039.0,32.7305,33.0317,32.7031,33.0134,288039.0
2022-07-27 15:30:00,36.17,36.51,35.94,35.94,1185433.0,33.0134,33.3237,32.8035,32.8035,1185433.0
2022-07-28 09:30:00,36.04,36.24,35.96,36.05,282312.0,32.8948,33.0773,32.8217,32.9039,282312.0
2022-07-28 10:00:00,36.06,36.11,35.96,36.05,195678.0,32.913,32.9586,32.8217,32.9039,195678.0
2022-07-28 10:30:00,36.05,36.37,36.01,36.36,206375.0,32.9039,33.196,32.8674,33.1868,206375.0
2022-07-28 11:00:00,36.35,36.54,36.33,36.53,179964.0,33.1777,33.3511,33.1594,33.342,179964.0
2022-07-28 11:30:00,36.54,36.69,36.43,36.5,146077.0,33.3511,33.488,33.2507,33.3146,146077.0
2022-07-28 12:00:00,36.5,36.51,36.3,36.36,252325.0,33.3146,33.3237,33.1321,33.1868,252325.0
2022-07-28 12:30:00,36.37,36.4,36.28,36.34,91981.0,33.196,33.2233,33.1138,33.1686,91981.0
2022-07-28 13:00:00,36.34,36.39,36.26,36.39,105562.0,33.1686,33.2142,33.0956,33.2142,105562.0
2022-07-28 13:30:00,36.39,36.46,36.35,36.38,140421.0,33.2142,33.2781,33.1777,33.2051,140421.0
2022-07-28 14:00:00,36.37,36.45,36.34,36.41,177922.0,33.196,33.269,33.1686,33.2325,177922.0
2022-07-28 14:30:00,36.42,36.44,36.36,36.4,149554.0,33.2416,33.2598,33.1868,33.2233,149554.0
2022-07-28 15:00:00,36.41,36.44,36.34,36.39,226711.0,33.2325,33.2598,33.1686,33.2142,226711.0
2022-07-28 15:30:00,36.4,36.4,36.24,36.28,768987.0,33.2233,33.2233,33.0773,33.1138,768987.0
2022-07-29 09:30:00,36.35,36.55,36.15,36.54,185100.0,33.1777,33.3602,32.9952,33.3511,185100.0
2022-07-29 10:00:00,36.53,36.82,36.48,36.78,244393.0,33.342,33.6067,33.2964,33.5702,244393.0
2022-07-29 10:30:00,36.79,36.86,36.68,36.71,334568.0,33.5793,33.6432,33.4789,33.5063,334568.0
2022-07-29 11:00:00,36.7,36.8,36.63,36.71,186492.0,33.4972,33.5884,33.4333,33.5063,186492.0
2022-07-29 11:30:00,36.71,36.88,36.69,36.87,136580.0,33.5063,33.6614,33.488,33.6523,136580.0
2022-07-29 12:00:00,36.87,36.87,36.75,36.75,136915.0,33.6523,33.6523,33.5428,33.5428,136915.0
2022-07-29 12:30:00,36.75,36.83,36.74,36.74,228678.0,33.5428,33.6158,33.5337,33.5337,228678.0
2022-07-29 13:00:00,36.75,36.76,36.66,36.69,313296.0,33.5428,33.5519,33.4606,33.488,313296.0
2022-07-29 13:30:00,36.69,36.8,36.66,36.67,529547.0,33.488,33.5884,33.4606,33.4698,529547.0
2022-07-29 14:00:00,36.68,36.83,36.65,36.74,333156.0,33.4789,33.6158,33.4515,33.5337,333156.0
2022-07-29 14:30:00,36.74,36.76,36.63,36.7,183016.0,33.5337,33.5519,33.4333,33.4972,183016.0
2022-07-29 15:00:00,36.69,36.78,36.68,36.78,156330.0,33.488,33.5702,33.4789,33.5702,156330.0
2022-07-29 15:30:00,36.79,36.86,36.74,36.77,851324.0,33.5793,33.6432,33.5337,33.561,851324.0
2022-08-01 09:30:00,36.33,36.8,36.23,36.74,193203.0,33.1594,33.5884,33.0682,33.5337,193203.0
2022-08-01 10:00:00,36.74,36.88,36.56,36.58,259492.0,33.5337,33.6614,33.3694,33.3876,259492.0
2022-08-01 10:30:00,36.59,36.86,36.58,36.86,166419.0,33.3968,33.6432,33.3876,33.6432,166419.0
2022-08-01 11:00:00,36.85,36.87,36.56,36.7,97217.0,33.6341,33.6523,33.3694,33.4972,97217.0
2022-08-01 11:30:00,36.71,36.71,36.58,36.6,86294.0,33.5063,33.5063,33.3876,33.4059,86294.0
2022-08-01 12:00:00,36.59,36.64,36.54,36.63,90716.0,33.3968,33.4424,33.3511,33.4333,90716.0
2022-08-01 12:30:00,36.64,36.74,36.58,36.7,106857.0,33.4424,33.5337,33.3876,33.4972,106857.0
2022-08-01 13:00:00,36.7,36.72,36.54,36.55,118204.0,33.4972,33.5154,33.3511,33.3602,118204.0
2022-08-01 13:30:00,36.55,36.59,36.48,36.53,201748.0,33.3602,33.3968,33.2964,33.342,201748.0
2022-08-01 14:00:00,36.53,36.56,36.43,36.54,175520.0,33.342,33.3694,33.2507,33.3511,175520.0
2022-08-01 14:30:00,36.55,36.57,36.43,36.51,178544.0,33.3602,33.3785,33.2507,33.3237,178544.0
2022-08-01 15:00:00,36.51,36.55,36.41,36.41,198713.0,33.3237,33.3602,33.2325,33.2325,198713.0
2022-08-01 15:30:00,36.41,36.45,36.34,36.38,526145.0,33.2325,33.269,33.1686,33.2051,526145.0
2022-08-02 09:30:00,36.25,36.37,36.11,36.15,264776.0,33.0864,33.196,32.9586,32.9952,264776.0
2022-08-02 10:00:00,36.15,36.16,36.01,36.14,242462.0,32.9952,33.0043,32.8674,32.986,242462.0
2022-08-02 10:30:00,36.14,36.37,36.1,36.23,183293.0,32.986,33.196,32.9495,33.0682,183293.0
2022-08-02 11:00:00,36.23,36.27,36.09,36.18,123389.0,33.0682,33.1047,32.9404,33.0225,123389.0
2022-08-02 11:30:00,36.18,36.23,36.12,36.2,70384.0,33.0225,33.0682,32.9678,33.0408,70384.0
2022-08-02 12:00:00,36.2,36.48,36.19,36.47,240641.0,33.0408,33.2964,33.0317,33.2872,240641.0
2022-08-02 12:30:00,36.46,36.53,36.41,36.5,215117.0,33.2781,33.342,33.2325,33.3146,215117.0
2022-08-02 13:00:00,36.49,36.51,36.35,36.41,146139.0,33.3055,33.3237,33.1777,33.2325,146139.0
2022-08-02 13:30:00,36.4,36.4,36.26,36.3,166426.0,33.2233,33.2233,33.0956,33.1321,166426.0
2022-08-02 14:00:00,36.3,36.44,36.29,36.42,93070.0,33.1321,33.2598,33.1229,33.2416,93070.0
2022-08-02 14:30:00,36.42,36.44,36.19,36.22,168936.0,33.2416,33.2598,33.0317,33.059,168936.0
2022-08-02 15:00:00,36.22,36.25,36.15,36.25,125306.0,33.059,33.0864,32.9952,33.0864,125306.0
2022-08-02 15:30:00,36.25,36.34,36.07,36.11,458273.0,33.0864,33.1686,32.9221,32.9586,458273.0
2022-08-03 09:30:00,36.3,36.38,36.1,36.25,140379.0,33.1321,33.2051,32.9495,33.0864,140379.0
2022-08-03 10:00:00,36.24,36.38,36.12,36.27,88672.0,33.0773,33.2051,32.9678,33.1047,88672.0
2022-08-03 10:30:00,36.27,36.29,36.13,36.29,224662.0,33.1047,33.1229,32.9769,33.1229,224662.0
2022-08-03 11:00:00,36.29,36.38,36.26,36.34,59718.0,33.1229,33.2051,33.0956,33.1686,59718.0
2022-08-03 11:30:00,36.35,36.45,36.32,36.39,148713.0,33.1777,33.269,33.1503,33.2142,148713.0
2022-08-03 12:00:00,36.4,36.53,36.37,36.43,83673.0,33.2233,33.342,33.196,33.2507,83673.0
2022-08-03 12:30:00,36.43,36.52,36.42,36.48,104360.0,33.2507,33.3329,33.2416,33.2964,104360.0
2022-08-03 13:00:00,36.48,36.62,36.48,36.61,89276.0,33.2964,33.4241,33.2964,33.415,89276.0
2022-08-03 13:30:00,36.62,36.64,36.5,36.58,177749.0,33.4241,33.4424,33.3146,33.3876,177749.0
2022-08-03 14:00:00,36.58,36.64,36.54,36.59,71953.0,33.3876,33.4424,33.3511,33.3968,71953.0
2022-08-03 14:30:00,36.59,36.6,36.53,36.57,65753.0,33.3968,33.4059,33.342,33.3785,65753.0
2022-08-03 15:00:00,36.57,36.6,36.52,36.55,79498.0,33.3785,33.4059,33.3329,33.3602,79498.0
2022-08-03 15:30:00,36.55,36.63,36.49,36.5,456720.0,33.3602,33.4333,33.3055,33.3146,456720.0
2022-08-04 09:30:00,36.54,36.59,36.39,36.45,232883.0,33.3511,33.3968,33.2142,33.269,232883.0
2022-08-04 10:00:00,36.45,36.51,36.35,36.38,92444.0,33.269,33.3237,33.1777,33.2051,92444.0
2022-08-04 10:30:00,36.39,36.42,36.23,36.4,361274.0,33.2142,33.2416,33.0682,33.2233,361274.0
2022-08-04 11:00:00,36.4,36.42,36.24,36.28,143265.0,33.2233,33.2416,33.0773,33.1138,143265.0
2022-08-04 11:30:00,36.29,36.38,36.24,36.26,66216.0,33.1229,33.2051,33.0773,33.0956,66216.0
2022-08-04 12:00:00,36.26,36.29,36.23,36.28,49523.0,33.0956,33.1229,33.0682,33.1138,49523.0
2022-08-04 12:30:00,36.28,36.31,36.22,36.3,124374.0,33.1138,33.1412,33.059,33.1321,124374.0
2022-08-04 13:00:00,36.3,36.33,36.22,36.31,105584.0,33.1321,33.1594,33.059,33.1412,105584.0
2022-08-04 13:30:00,36.31,36.47,36.29,36.43,203274.0,33.1412,33.2872,33.1229,33.2507,203274.0
2022-08-04 14:00:00,36.43,36.44,36.35,36.41,69587.0,33.2507,33.2598,33.1777,33.2325,69587.0
2022-08-04 14:30:00,36.41,36.42,36.34,36.38,74692.0,33.2325,33.2416,33.1686,33.2051,74692.0
2022-08-04 15:00:00,36.37,36.5,36.33,36.5,112452.0,33.196,33.3146,33.1594,33.3146,112452.0
2022-08-04 15:30:00,36.49,36.56,36.42,36.5,513708.0,33.3055,33.3694,33.2416,33.3146,513708.0
2022-08-05 09:30:00,36.09,36.28,35.93,36.15,227841.0,32.9404,33.1138,32.7944,32.9952,227841.0
2022-08-05 10:00:00,36.15,36.24,36.11,36.15,353690.0,32.9952,33.0773,32.9586,32.9952,353690.0
2022-08-05 10:30:00,36.15,36.19,36.02,36.05,196257.0,32.9952,33.0317,32.8765,32.9039,196257.0
2022-08-05 11:00:00,36.05,36.07,35.81,35.81,156869.0,32.9039,32.9221,32.6848,32.6848,156869.0
2022-08-05 11:30:00,35.81,35.91,35.75,35.79,234755.0,32.6848,32.7761,32.6301,32.6666,234755.0
2022-08-05 12:00:00,35.79,35.9,35.78,35.87,107264.0,32.6666,32.767,32.6574,32.7396,107264.0
2022-08-05 12:30:00,35.87,35.95,35.8,35.95,101024.0,32.7396,32.8126,32.6757,32.8126,101024.0
2022-08-05 13:00:00,35.95,36.0,35.89,35.89,112992.0,32.8126,32.8582,32.7578,32.7578,112992.0
2022-08-05 13:30:00,35.89,35.95,35.82,35.82,177278.0,32.7578,32.8126,32.694,32.694,177278.0
2022-08-05 14:00:00,35.82,35.85,35.72,35.73,153208.0,32.694,32.7213,32.6027,32.6118,153208.0
2022-08-05 14:30:00,35.73,35.85,35.69,35.8,210923.0,32.6118,32.7213,32.5753,32.6757,210923.0
2022-08-05 15:00:00,35.8,35.87,35.74,35.86,233940.0,32.6757,32.7396,32.6209,32.7305,233940.0
2022-08-05 15:30:00,35.85,35.9,35.79,35.8,953086.0,32.7213,32.767,32.6666,32.6757,953086.0
2022-08-08 09:30:00,36.04,36.16,35.95,36.08,277322.0,32.8948,33.0043,32.8126,32.9313,277322.0
2022-08-08 10:00:00,36.08,36.22,36.08,36.2,93409.0,32.9313,33.059,32.9313,33.0408,93409.0
2022-08-08 10:30:00,36.2,36.28,36.13,36.14,58940.0,33.0408,33.1138,32.9769,32.986,58940.0
2022-08-08 11:00:00,36.14,36.25,36.08,36.1,70891.0,32.986,33.0864,32.9313,32.9495,70891.0
2022-08-08 11:30:00,36.11,36.15,35.97,36.06,114867.0,32.9586,32.9952,32.8309,32.913,114867.0
2022-08-08 12:00:00,36.06,36.08,35.82,35.89,75026.0,32.913,32.9313,32.694,32.7578,75026.0
2022-08-08 12:30:00,35.88,36.06,35.85,36.02,74791.0,32.7487,32.913,32.7213,32.8765,74791.0
2022-08-08 13:00:00,36.01,36.11,35.97,36.02,63055.0,32.8674,32.9586,32.8309,32.8765,63055.0
2022-08-08 13:30:00,36.01,36.08,35.99,36.05,63329.0,32.8674,32.9313,32.8491,32.9039,63329.0
2022-08-08 14:00:00,36.04,36.04,35.9,35.91,59482.0,32.8948,32.8948,32.767,32.7761,59482.0
2022-08-08 14:30:00,35.93,35.95,35.82,35.88,43714.0,32.7944,32.8126,32.694,32.7487,43714.0
2022-08-08 15:00:00,35.88,35.92,35.82,35.9,57254.0,32.7487,32.7852,32.694,32.767,57254.0
2022-08-08 15:30:00,35.89,35.98,35.85,35.91,309515.0,32.7578,32.84,32.7213,32.7761,309515.0
2022-08-09 09:30:00,35.75,35.77,35.42,35.52,240907.0,32.6301,32.6483,32.3289,32.4201,240907.0
2022-08-09 10:00:00,35.53,35.82,35.53,35.75,117393.0,32.4293,32.694,32.4293,32.6301,117393.0
2022-08-09 10:30:00,35.76,35.91,35.73,35.79,193590.0,32.6392,32.7761,32.6118,32.6666,193590.0
2022-08-09 11:00:00,35.79,35.84,35.58,35.8,147071.0,32.6666,32.7122,32.4749,32.6757,147071.0
2022-08-09 11:30:00,35.79,35.82,35.56,35.58,140259.0,32.6666,32.694,32.4566,32.4749,140259.0
2022-08-09 12:00:00,35.58,35.61,35.44,35.54,235413.0,32.4749,32.5023,32.3471,32.4384,235413.0
2022-08-09 12:30:00,35.54,35.59,35.49,35.54,301896.0,32.4384,32.484,32.3927,32.4384,301896.0
2022-08-09 13:00:00,35.55,35.59,35.41,35.45,158261.0,32.4475,32.484,32.3197,32.3562,158261.0
2022-08-09 13:30:00,35.45,35.48,35.34,35.48,163794.0,32.3562,32.3836,32.2558,32.3836,163794.0
2022-08-09 14:00:00,35.48,35.52,35.29,35.3,147420.0,32.3836,32.4201,32.2102,32.2193,147420.0
2022-08-09 14:30:00,35.29,35.48,35.29,35.41,171735.0,32.2102,32.3836,32.2102,32.3197,171735.0
2022-08-09 15:00:00,35.41,35.49,35.39,35.47,239988.0,32.3197,32.3927,32.3015,32.3745,239988.0
2022-08-09 15:30:00,35.47,35.49,35.32,35.39,785351.0,32.3745,32.3927,32.2376,32.3015,785351.0
2022-08-10 09:30:00,36.1,36.62,36.1,36.56,233746.0,32.9495,33.4241,32.9495,33.3694,233746.0
2022-08-10 10:00:00,36.55,36.66,36.41,36.51,73092.0,33.3602,33.4606,33.2325,33.3237,73092.0
2022-08-10 10:30:00,36.51,36.6,36.49,36.52,110331.0,33.3237,33.4059,33.3055,33.3329,110331.0
2022-08-10 11:00:00,36.51,36.63,36.51,36.58,141752.0,33.3237,33.4333,33.3237,33.3876,141752.0
2022-08-10 11:30:00,36.59,36.66,36.58,36.65,75532.0,33.3968,33.4606,33.3876,33.4515,75532.0
2022-08-10 12:00:00,36.65,36.73,36.46,36.51,178240.0,33.4515,33.5245,33.2781,33.3237,178240.0
2022-08-10 12:30:00,36.51,36.54,36.45,36.52,154800.0,33.3237,33.3511,33.269,33.3329,154800.0
2022-08-10 13:00:00,36.52,36.58,36.48,36.5,100901.0,33.3329,33.3876,33.2964,33.3146,100901.0
2022-08-10 13:30:00,36.51,36.6,36.5,36.57,94632.0,33.3237,33.4059,33.3146,33.3785,94632.0
2022-08-10 14:00:00,36.57,36.63,36.53,36.62,228511.0,33.3785,33.4333,33.342,33.4241,228511.0
2022-08-10 14:30:00,36.61,36.73,36.5,36.73,445880.0,33.415,33.5245,33.3146,33.5245,445880.0
2022-08-10 15:00:00,36.72,36.85,36.7,36.81,369109.0,33.5154,33.6341,33.4972,33.5976,369109.0
2022-08-10 15:30:00,36.82,36.85,36.68,36.79,749977.0,33.6067,33.6341,33.4789,33.5793,749977.0
2022-08-11 09:30:00,37.0,37.53,37.0,37.5,538706.0,33.771,34.2547,33.771,34.2273,538706.0
2022-08-11 10:00:00,37.5,37.71,37.47,37.6,287888.0,34.2273,34.419,34.2,34.3186,287888.0
2022-08-11 10:30:00,37.6,37.66,37.48,37.56,471437.0,34.3186,34.3734,34.2091,34.2821,471437.0
2022-08-11 11:00:00,37.55,37.63,37.43,37.55,169725.0,34.273,34.346,34.1634,34.273,169725.0
2022-08-11 11:30:00,37.55,37.59,37.44,37.5,177119.0,34.273,34.3095,34.1726,34.2273,177119.0
2022-08-11 12:00:00,37.5,37.63,37.49,37.63,386356.0,34.2273,34.346,34.2182,34.346,386356.0
2022-08-11 12:30:00,37.63,37.66,37.56,37.62,91881.0,34.346,34.3734,34.2821,34.3369,91881.0
2022-08-11 13:00:00,37.62,37.63,37.44,37.45,80663.0,34.3369,34.346,34.1726,34.1817,80663.0
2022-08-11 13:30:00,37.45,37.5,37.37,37.43,201116.0,34.1817,34.2273,34.1087,34.1634,201116.0
2022-08-11 14:00:00,37.43,37.44,37.34,37.36,64900.0,34.1634,34.1726,34.0813,34.0996,64900.0
2022-08-11 14:30:00,37.35,37.36,37.11,37.17,116744.0,34.0904,34.0996,33.8714,33.9261,116744.0
2022-08-11 15:00:00,37.17,37.2,37.1,37.16,80479.0,33.9261,33.9535,33.8622,33.917,80479.0
2022-08-11 15:30:00,37.16,37.2,37.04,37.14,366888.0,33.917,33.9535,33.8075,33.8988,366888.0
2022-08-12 09:30:00,37.35,37.49,37.32,37.37,157756.0,34.0904,34.2182,34.063,34.1087,157756.0
2022-08-12 10:00:00,37.37,37.38,37.24,37.28,65596.0,34.1087,34.1178,33.99,34.0265,65596.0
2022-08-12 10:30:00,37.27,37.39,37.24,37.36,70365.0,34.0174,34.1269,33.99,34.0996,70365.0
2022-08-12 11:00:00,37.35,37.38,37.29,37.31,67914.0,34.0904,34.1178,34.0357,34.0539,67914.0
2022-08-12 11:30:00,37.31,37.35,37.25,37.28,59898.0,34.0539,34.0904,33.9992,34.0265,59898.0
2022-08-12 12:00:00,37.3,37.37,37.28,37.37,45699.0,34.0448,34.1087,34.0265,34.1087,45699.0
2022-08-12 12:30:00,37.36,37.4,37.32,37.38,104200.0,34.0996,34.1361,34.063,34.1178,104200.0
2022-08-12 13:00:00,37.38,37.44,37.37,37.41,36610.0,34.1178,34.1726,34.1087,34.1452,36610.0
2022-08-12 13:30:00,37.43,37.47,37.39,37.4,48432.0,34.1634,34.2,34.1269,34.1361,48432.0
2022-08-12 14:00:00,37.41,37.45,37.36,37.45,80724.0,34.1452,34.1817,34.0996,34.1817,80724.0
2022-08-12 14:30:00,37.44,37.5,37.43,37.44,92285.0,34.1726,34.2273,34.1634,34.1726,92285.0
2022-08-12 15:00:00,37.45,37.53,37.43,37.49,88590.0,34.1817,34.2547,34.1634,34.2182,88590.0
2022-08-12 15:30:00,37.49,37.56,37.45,37.54,367776.0,34.2182,34.2821,34.1817,34.2638,367776.0
2022-08-15 09:30:00,37.3,37.73,37.28,37.7,437454.0,34.0448,34.4373,34.0265,34.4099,437454.0
2022-08-15 10:00:00,37.69,37.72,37.36,37.4,123162.0,34.4008,34.4281,34.0996,34.1361,123162.0
2022-08-15 10:30:00,37.39,37.47,37.24,37.25,98729.0,34.1269,34.2,33.99,33.9992,98729.0
2022-08-15 11:00:00,37.25,37.25,37.12,37.19,109530.0,33.9992,33.9992,33.8805,33.9444,109530.0
2022-08-15 11:30:00,37.19,37.42,37.17,37.39,134594.0,33.9444,34.1543,33.9261,34.1269,134594.0
2022-08-15 12:00:00,37.39,37.39,37.3,37.34,95612.0,34.1269,34.1269,34.0448,34.0813,95612.0
2022-08-15 12:30:00,37.33,37.39,37.29,37.38,55539.0,34.0722,34.1269,34.0357,34.1178,55539.0
2022-08-15 13:00:00,37.38,37.4,37.31,37.36,62412.0,34.1178,34.1361,34.0539,34.0996,62412.0
2022-08-15 13:30:00,37.35,37.36,37.23,37.29,77914.0,34.0904,34.0996,33.9809,34.0357,77914.0
2022-08-15 14:00:00,37.29,37.3,37.2,37.25,98001.0,34.0357,34.0448,33.9535,33.9992,98001.0
2022-08-15 14:30:00,37.25,37.3,37.22,37.25,73438.0,33.9992,34.0448,33.9718,33.9992,73438.0
2022-08-15 15:00:00,37.25,37.28,37.22,37.24,105464.0,33.9992,34.0265,33.9718,33.99,105464.0
2022-08-15 15:30:00,37.24,37.28,37.14,37.19,422507.0,33.99,34.0265,33.8988,33.9444,422507.0
2022-08-16 09:30:00,36.99,37.26,36.91,37.22,184893.0,33.7618,34.0083,33.6888,33.9718,184893.0
2022-08-16 10:00:00,37.22,37.36,37.14,37.32,147243.0,33.9718,34.0996,33.8988,34.063,147243.0
2022-08-16 10:30:00,37.31,37.42,37.21,37.33,123564.0,34.0539,34.1543,33.9626,34.0722,123564.0
2022-08-16 11:00:00,37.32,37.49,37.3,37.47,115002.0,34.063,34.2182,34.0448,34.2,115002.0
2022-08-16 11:30:00,37.47,37.53,37.44,37.48,62989.0,34.2,34.2547,34.1726,34.2091,62989.0
2022-08-16 12:00:00,37.48,37.53,37.44,37.45,57511.0,34.2091,34.2547,34.1726,34.1817,57511.0
2022-08-16 12:30:00,37.45,37.5,37.41,37.45,64053.0,34.1817,34.2273,34.1452,34.1817,64053.0
2022-08-16 13:00:00,37.45,37.58,37.45,37.55,46904.0,34.1817,34.3004,34.1817,34.273,46904.0
2022-08-16 13:30:00,37.55,37.63,37.55,37.59,47245.0,34.273,34.346,34.273,34.3095,47245.0
2022-08-16 14:00:00,37.58,37.67,37.54,37.56,81880.0,34.3004,34.3825,34.2638,34.2821,81880.0
2022-08-16 14:30:00,37.56,37.57,37.27,37.33,79310.0,34.2821,34.2912,34.0174,34.0722,79310.0
2022-08-16 15:00:00,37.33,37.4,37.26,37.39,76071.0,34.0722,34.1361,34.0083,34.1269,76071.0
2022-08-16 15:30:00,37.39,37.46,37.35,37.39,284360.0,34.1269,34.1908,34.0904,34.1269,284360.0
2022-08-17 09:30:00,36.93,36.96,36.65,36.77,176142.0,33.7071,33.7345,33.4515,33.561,176142.0
2022-08-17 10:00:00,36.76,36.77,36.49,36.56,184299.0,33.5519,33.561,33.3055,33.3694,184299.0
2022-08-17 10:30:00,36.55,36.57,36.31,36.34,177277.0,33.3602,33.3785,33.1412,33.1686,177277.0
2022-08-17 11:00:00,36.34,36.42,36.24,36.28,260554.0,33.1686,33.2416,33.0773,33.1138,260554.0
2022-08-17 11:30:00,36.28,36.29,35.96,35.98,496782.0,33.1138,33.1229,32.8217,32.84,496782.0
2022-08-17 12:00:00,35.99,36.01,35.74,35.88,665662.0,32.8491,32.8674,32.6209,32.7487,665662.0
2022-08-17 12:30:00,35.88,36.08,35.8,35.93,740008.0,32.7487,32.9313,32.6757,32.7944,740008.0
2022-08-17 13:00:00,35.92,36.01,35.86,35.98,173096.0,32.7852,32.8674,32.7305,32.84,173096.0
2022-08-17 13:30:00,35.99,36.07,35.87,36.06,470712.0,32.8491,32.9221,32.7396,32.913,470712.0
2022-08-17 14:00:00,36.06,36.52,36.02,36.52,258932.0,32.913,33.3329,32.8765,33.3329,258932.0
2022-08-17 14:30:00,36.52,36.61,36.38,36.39,133874.0,33.3329,33.415,33.2051,33.2142,133874.0
2022-08-17 15:00:00,36.39,36.5,36.24,36.39,165262.0,33.2142,33.3146,33.0773,33.2142,165262.0
2022-08-17 15:30:00,36.39,36.49,36.34,36.39,598493.0,33.2142,33.3055,33.1686,33.2142,598493.0
2022-08-18 09:30:00,36.49,36.6,36.35,36.48,227895.0,33.3055,33.4059,33.1777,33.2964,227895.0
2022-08-18 10:00:00,36.47,36.67,36.44,36.66,92172.0,33.2872,33.4698,33.2598,33.4606,92172.0
2022-08-18 10:30:00,36.67,36.87,36.61,36.87,73080.0,33.4698,33.6523,33.415,33.6523,73080.0
2022-08-18 11:00:00,36.87,36.88,36.77,36.82,81299.0,33.6523,33.6614,33.561,33.6067,81299.0
2022-08-18 11:30:00,36.82,36.99,36.78,36.86,143102.0,33.6067,33.7618,33.5702,33.6432,143102.0
2022-08-18 12:00:00,36.86,36.89,36.74,36.75,51740.0,33.6432,33.6706,33.5337,33.5428,51740.0
2022-08-18 12:30:00,36.76,36.78,36.68,36.78,84848.0,33.5519,33.5702,33.4789,33.5702,84848.0
2022-08-18 13:00:00,36.78,36.89,36.73,36.89,67366.0,33.5702,33.6706,33.5245,33.6706,67366.0
2022-08-18 13:30:00,36.89,36.95,36.81,36.84,96225.0,33.6706,33.7253,33.5976,33.6249,96225.0
2022-08-18 14:00:00,36.83,36.93,36.82,36.9,66931.0,33.6158,33.7071,33.6067,33.6797,66931.0
2022-08-18 14:30:00,36.9,36.92,36.82,36.88,65556.0,33.6797,33.698,33.6067,33.6614,65556.0
2022-08-18 15:00:00,36.88,36.92,36.84,36.86,173462.0,33.6614,33.698,33.6249,33.6432,173462.0
2022-08-18 15:30:00,36.86,36.94,36.79,36.87,431575.0,33.6432,33.7162,33.5793,33.6523,431575.0
2022-08-19 09:30:00,36.56,36.59,36.19,36.41,265677.0,33.3694,33.3968,33.0317,33.2325,265677.0
2022-08-19 10:00:00,36.4,36.49,36.24,36.37,177200.0,33.2233,33.3055,33.0773,33.196,177200.0
2022-08-19 10:30:00,36.36,36.4,36.2,36.2,64499.0,33.1868,33.2233,33.0408,33.0408,64499.0
2022-08-19 11:00:00,36.2,36.24,36.13,36.2,74862.0,33.0408,33.0773,32.9769,33.0408,74862.0
2022-08-19 11:30:00,36.2,36.22,36.08,36.12,167382.0,33.0408,33.059,32.9313,32.9678,167382.0
2022-08-19 12:00:00,36.12,36.18,36.09,36.11,269408.0,32.9678,33.0225,32.9404,32.9586,269408.0
2022-08-19 12:30:00,36.11,36.19,36.05,36.09,266960.0,32.9586,33.0317,32.9039,32.9404,266960.0
2022-08-19 13:00:00,36.08,36.15,36.05,36.08,202698.0,32.9313,32.9952,32.9039,32.9313,202698.0
2022-08-19 13:30:00,36.07,36.11,36.0,36.1,120350.0,32.9221,32.9586,32.8582,32.9495,120350.0
2022-08-19 14:00:00,36.09,36.12,36.04,36.12,138619.0,32.9404,32.9678,32.8948,32.9678,138619.0
2022-08-19 14:30:00,36.11,36.13,36.03,36.08,125890.0,32.9586,32.9769,32.8856,32.9313,125890.0
2022-08-19 15:00:00,36.08,36.2,36.02,36.19,305661.0,32.9313,33.0408,32.8765,33.0317,305661.0
2022-08-19 15:30:00,36.2,36.27,36.16,36.2,494123.0,33.0408,33.1047,33.0043,33.0408,494123.0
2022-08-22 09:30:00,35.63,35.73,35.42,35.6,283658.0,32.5205,32.6118,32.3289,32.4931,283658.0
2022-08-22 10:00:00,35.58,35.66,35.45,35.48,115153.0,32.4749,32.5479,32.3562,32.3836,115153.0
2022-08-22 10:30:00,35.48,35.58,35.46,35.49,191306.0,32.3836,32.4749,32.3654,32.3927,191306.0
2022-08-22 11:00:00,35.49,35.6,35.49,35.54,93754.0,32.3927,32.4931,32.3927,32.4384,93754.0
2022-08-22 11:30:00,35.53,35.56,35.47,35.47,116967.0,32.4293,32.4566,32.3745,32.3745,116967.0
2022-08-22 12:00:00,35.47,35.51,35.4,35.45,85572.0,32.3745,32.411,32.3106,32.3562,85572.0
2022-08-22 12:30:00,35.45,35.52,35.41,35.48,101661.0,32.3562,32.4201,32.3197,32.3836,101661.0
2022-08-22 13:00:00,35.48,35.5,35.27,35.3,126935.0,32.3836,32.4019,32.1919,32.2193,126935.0
2022-08-22 13:30:00,35.29,35.33,35.23,35.24,157923.0,32.2102,32.2467,32.1554,32.1646,157923.0
2022-08-22 14:00:00,35.25,35.27,35.19,35.22,133657.0,32.1737,32.1919,32.1189,32.1463,133657.0
2022-08-22 14:30:00,35.23,35.25,35.06,35.08,248172.0,32.1554,32.1737,32.0003,32.0185,248172.0
2022-08-22 15:00:00,35.09,35.19,35.07,35.14,348587.0,32.0277,32.1189,32.0094,32.0733,348587.0
2022-08-22 15:30:00,35.15,35.16,35.05,35.15,886337.0,32.0824,32.0915,31.9911,32.0824,886337.0
2022-08-23 09:30:00,35.03,35.42,34.98,35.28,372834.0,31.9729,32.3289,31.9273,32.2011,372834.0
2022-08-23 10:00:00,35.27,35.44,35.24,35.26,127304.0,32.1919,32.3471,32.1646,32.1828,127304.0
2022-08-23 10:30:00,35.26,35.37,35.23,35.27,179697.0,32.1828,32.2832,32.1554,32.1919,179697.0
2022-08-23 11:00:00,35.28,35.32,35.2,35.21,61006.0,32.2011,32.2376,32.1281,32.1372,61006.0
2022-08-23 11:30:00,35.22,35.26,35.18,35.19,62337.0,32.1463,32.1828,32.1098,32.1189,62337.0
2022-08-23 12:00:00,35.18,35.21,34.97,34.99,375976.0,32.1098,32.1372,31.9181,31.9364,375976.0
2022-08-23 12:30:00,35.0,35.16,34.98,35.16,122609.0,31.9455,32.0915,31.9273,32.0915,122609.0
2022-08-23 13:00:00,35.15,35.15,35.05,35.11,64359.0,32.0824,32.0824,31.9911,32.0459,64359.0
2022-08-23 13:30:00,35.11,35.12,34.96,35.03,93209.0,32.0459,32.055,31.909,31.9729,93209.0
2022-08-23 14:00:00,35.02,35.12,35.0,35.12,88477.0,31.9638,32.055,31.9455,32.055,88477.0
2022-08-23 14:30:00,35.11,35.14,35.07,35.1,104614.0,32.0459,32.0733,32.0094,32.0368,104614.0
2022-08-23 15:00:00,35.1,35.16,35.07,35.12,123195.0,32.0368,32.0915,32.0094,32.055,123195.0
2022-08-23 15:30:00,35.11,35.13,35.03,35.04,349197.0,32.0459,32.0642,31.9729,31.982,349197.0
2022-08-24 09:30:00,34.95,34.99,34.71,34.76,255880.0,31.8999,31.9364,31.6808,31.7265,255880.0
2022-08-24 10:00:00,34.76,34.79,34.64,34.75,247127.0,31.7265,31.7538,31.6169,31.7173,247127.0
2022-08-24 10:30:00,34.75,34.78,34.64,34.65,474403.0,31.7173,31.7447,31.6169,31.6261,474403.0
2022-08-24 11:00:00,34.66,34.91,34.65,34.88,263486.0,31.6352,31.8634,31.6261,31.836,263486.0
2022-08-24 11:30:00,34.89,34.93,34.8,34.84,278939.0,31.8451,31.8816,31.763,31.7995,278939.0
2022-08-24 12:00:00,34.84,34.89,34.8,34.83,215016.0,31.7995,31.8451,31.763,31.7903,215016.0
2022-08-24 12:30:00,34.83,34.83,34.63,34.7,170554.0,31.7903,31.7903,31.6078,31.6717,170554.0
2022-08-24 13:00:00,34.69,34.75,34.62,34.74,360993.0,31.6626,31.7173,31.5987,31.7082,360993.0
2022-08-24 13:30:00,34.73,34.74,34.64,34.68,540254.0,31.6991,31.7082,31.6169,31.6534,540254.0
2022-08-24 14:00:00,34.68,34.79,34.65,34.77,430305.0,31.6534,31.7538,31.6261,31.7356,430305.0
2022-08-24 14:30:00,34.76,35.03,34.71,35.02,261439.0,31.7265,31.9729,31.6808,31.9638,261439.0
2022-08-24 15:00:00,35.02,35.19,34.98,35.15,359053.0,31.9638,32.1189,31.9273,32.0824,359053.0
2022-08-24 15:30:00,35.16,35.19,34.94,34.98,561105.0,32.0915,32.1189,31.8907,31.9273,561105.0
2022-08-25 09:30:00,35.25,35.57,35.18,35.57,221128.0,32.1737,32.4658,32.1098,32.4658,221128.0
2022-08-25 10:00:00,35.58,35.62,35.45,35.62,160614.0,32.4749,32.5114,32.3562,32.5114,160614.0
2022-08-25 10:30:00,35.62,35.7,35.6,35.65,126354.0,32.5114,32.5844,32.4931,32.5388,126354.0
2022-08-25 11:00:00,35.64,35.64,35.38,35.45,115641.0,32.5297,32.5297,32.2923,32.3562,115641.0
2022-08-25 11:30:00,35.46,35.65,35.44,35.65,175239.0,32.3654,32.5388,32.3471,32.5388,175239.0
2022-08-25 12:00:00,35.65,35.7,35.54,35.64,262086.0,32.5388,32.5844,32.4384,32.5297,262086.0
2022-08-25 12:30:00,35.64,35.74,35.62,35.73,180318.0,32.5297,32.6209,32.5114,32.6118,180318.0
2022-08-25 13:00:00,35.73,35.78,35.69,35.7,103553.0,32.6118,32.6574,32.5753,32.5844,103553.0
2022-08-25 13:30:00,35.71,35.78,35.7,35.76,67574.0,32.5936,32.6574,32.5844,32.6392,67574.0
2022-08-25 14:00:00,35.76,35.77,35.69,35.73,89760.0,32.6392,32.6483,32.5753,32.6118,89760.0
2022-08-25 14:30:00,35.73,35.73,35.63,35.69,97594.0,32.6118,32.6118,32.5205,32.5753,97594.0
2022-08-25 15:00:00,35.7,35.75,35.66,35.73,134304.0,32.5844,32.6301,32.5479,32.6118,134304.0
2022-08-25 15:30:00,35.73,35.87,35.69,35.86,373412.0,32.6118,32.7396,32.5753,32.7305,373412.0
2022-08-26 09:30:00,35.82,35.89,35.66,35.86,202083.0,32.694,32.7578,32.5479,32.7305,202083.0
2022-08-26 10:00:00,35.86,35.9,35.42,35.42,257023.0,32.7305,32.767,32.3289,32.3289,257023.0
2022-08-26 10:30:00,35.42,35.43,35.22,35.29,288381.0,32.3289,32.338,32.1463,32.2102,288381.0
2022-08-26 11:00:00,35.28,35.33,35.13,35.24,154258.0,32.2011,32.2467,32.0642,32.1646,154258.0
2022-08-26 11:30:00,35.25,35.34,35.2,35.27,206939.0,32.1737,32.2558,32.1281,32.1919,206939.0
2022-08-26 12:00:00,35.27,35.28,35.1,35.14,166323.0,32.1919,32.2011,32.0368,32.0733,166323.0
2022-08-26 12:30:00,35.13,35.23,35.11,35.23,418789.0,32.0642,32.1554,32.0459,32.1554,418789.0
2022-08-26 13:00:00,35.22,35.24,35.08,35.16,206950.0,32.1463,32.1646,32.0185,32.0915,206950.0
2022-08-26 13:30:00,35.15,35.15,35.0,35.01,142867.0,32.0824,32.0824,31.9455,31.9546,142867.0
2022-08-26 14:00:00,35.02,35.07,34.91,34.98,290375.0,31.9638,32.0094,31.8634,31.9273,290375.0
2022-08-26 14:30:00,34.98,34.99,34.82,34.83,262249.0,31.9273,31.9364,31.7812,31.7903,262249.0
2022-08-26 15:00:00,34.82,34.88,34.72,34.77,433818.0,31.7812,31.836,31.6899,31.7356,433818.0
2022-08-26 15:30:00,34.77,34.79,34.57,34.65,742552.0,31.7356,31.7538,31.553,31.6261,742552.0
2022-08-29 09:30:00,34.29,34.63,34.17,34.52,280682.0,31.2975,31.6078,31.1879,31.5074,280682.0
2022-08-29 10:00:00,34.53,34.61,34.37,34.46,166901.0,31.5165,31.5895,31.3705,31.4526,166901.0
2022-08-29 10:30:00,34.44,34.47,34.22,34.26,359398.0,31.4344,31.4618,31.2336,31.2701,359398.0
2022-08-29 11:00:00,34.26,34.4,34.24,34.36,165720.0,31.2701,31.3979,31.2518,31.3614,165720.0
2022-08-29 11:30:00,34.37,34.5,34.31,34.47,240367.0,31.3705,31.4891,31.3157,31.4618,240367.0
2022-08-29 12:00:00,34.47,34.54,34.44,34.47,168120.0,31.4618,31.5257,31.4344,31.4618,168120.0
2022-08-29 12:30:00,34.47,34.59,34.41,34.52,245572.0,31.4618,31.5713,31.407,31.5074,245572.0
2022-08-29 13:00:00,34.53,34.61,34.5,34.56,93534.0,31.5165,31.5895,31.4891,31.5439,93534.0
2022-08-29 13:30:00,34.55,34.67,34.55,34.64,107754.0,31.5348,31.6443,31.5348,31.6169,107754.0
2022-08-29 14:00:00,34.63,34.64,34.52,34.59,101925.0,31.6078,31.6169,31.5074,31.5713,101925.0
2022-08-29 14:30:00,34.59,34.7,34.56,34.64,115003.0,31.5713,31.6717,31.5439,31.6169,115003.0
2022-08-29 15:00:00,34.64,34.74,34.58,34.58,134097.0,31.6169,31.7082,31.5622,31.5622,134097.0
2022-08-29 15:30:00,34.58,34.58,34.34,34.36,483577.0,31.5622,31.5622,31.3431,31.3614,483577.0
2022-08-30 09:30:00,34.37,34.5,34.24,34.37,323280.0,31.6159,31.7354,31.4963,31.6159,323280.0
2022-08-30 10:00:00,34.38,34.5,34.28,34.45,232734.0,31.6251,31.7354,31.5331,31.6894,232734.0
2022-08-30 10:30:00,34.45,34.55,34.23,34.55,785913.0,31.6894,31.7814,31.4871,31.7814,785913.0
2022-08-30 11:00:00,34.55,34.59,34.39,34.48,229748.0,31.7814,31.8182,31.6343,31.717,229748.0
2022-08-30 11:30:00,34.48,34.69,34.48,34.69,219158.0,31.717,31.9102,31.717,31.9102,219158.0
2022-08-30 12:00:00,34.69,34.73,34.58,34.64,178595.0,31.9102,31.947,31.809,31.8642,178595.0
2022-08-30 12:30:00,34.63,34.69,34.54,34.55,247255.0,31.855,31.9102,31.7722,31.7814,247255.0
2022-08-30 13:00:00,34.55,34.63,34.47,34.52,165540.0,31.7814,31.855,31.7078,31.7538,165540.0
2022-08-30 13:30:00,34.52,34.55,34.4,34.48,152005.0,31.7538,31.7814,31.6435,31.717,152005.0
2022-08-30 14:00:00,34.48,34.57,34.45,34.5,168140.0,31.717,31.7998,31.6894,31.7354,168140.0
2022-08-30 14:30:00,34.49,34.56,34.45,34.5,161172.0,31.7262,31.7906,31.6894,31.7354,161172.0
2022-08-30 15:00:00,34.5,34.67,34.5,34.58,209090.0,31.7354,31.8918,31.7354,31.809,209090.0
2022-08-30 15:30:00,34.57,34.59,34.42,34.54,706504.0,31.7998,31.8182,31.6619,31.7722,706504.0
2022-08-31 09:30:00,34.67,34.86,34.55,34.7,235538.0,31.8918,32.0666,31.7814,31.9194,235538.0
2022-08-31 10:00:00,34.69,34.81,34.62,34.73,241784.0,31.9102,32.0206,31.8458,31.947,241784.0
2022-08-31 10:30:00,34.73,34.88,34.68,34.76,440197.0,31.947,32.085,31.901,31.9746,440197.0
2022-08-31 11:00:00,34.76,34.86,34.66,34.73,329360.0,31.9746,32.0666,31.8826,31.947,329360.0
2022-08-31 11:30:00,34.73,34.83,34.61,34.81,232456.0,31.947,32.039,31.8366,32.0206,232456.0
2022-08-31 12:00:00,34.82,34.86,34.77,34.83,142064.0,32.0298,32.0666,31.9838,32.039,142064.0
2022-08-31 12:30:00,34.83,34.85,34.72,34.73,153682.0,32.039,32.0574,31.9378,31.947,153682.0
2022-08-31 13:00:00,34.73,34.89,34.73,34.79,171209.0,31.947,32.0942,31.947,32.0022,171209.0
2022-08-31 13:30:00,34.78,34.83,34.73,34.83,160029.0,31.993,32.039,31.947,32.039,160029.0
2022-08-31 14:00:00,34.83,34.85,34.71,34.72,165896.0,32.039,32.0574,31.9286,31.9378,165896.0
2022-08-31 14:30:00,34.7,34.71,34.5,34.54,161305.0,31.9194,31.9286,31.7354,31.7722,161305.0
2022-08-31 15:00:00,34.54,34.71,34.5,34.59,225524.0,31.7722,31.9286,31.7354,31.8182,225524.0
2022-08-31 15:30:00,34.59,34.69,34.32,34.33,1065299.0,31.8182,31.9102,31.5699,31.5791,1065299.0
2022-09-01 09:30:00,34.15,34.21,33.63,33.65,351389.0,31.4135,31.4687,30.9352,30.9536,351389.0
2022-09-01 10:00:00,33.65,33.67,33.44,33.65,328985.0,30.9536,30.972,30.7604,30.9536,328985.0
2022-09-01 10:30:00,33.64,33.64,33.37,33.41,265842.0,30.9444,30.9444,30.696,30.7328,265842.0
2022-09-01 11:00:00,33.4,33.47,33.37,33.39,185621.0,30.7236,30.788,30.696,30.7144,185621.0
2022-09-01 11:30:00,33.39,33.48,33.35,33.41,293676.0,30.7144,30.7972,30.6776,30.7328,293676.0
2022-09-01 12:00:00,33.41,33.6,33.41,33.47,184883.0,30.7328,30.9076,30.7328,30.788,184883.0
2022-09-01 12:30:00,33.47,33.5,33.42,33.48,128841.0,30.788,30.8156,30.742,30.7972,128841.0
2022-09-01 13:00:00,33.47,33.57,33.41,33.55,207462.0,30.788,30.88,30.7328,30.8616,207462.0
2022-09-01 13:30:00,33.54,33.58,33.43,33.48,218337.0,30.8524,30.8892,30.7512,30.7972,218337.0
2022-09-01 14:00:00,33.49,33.72,33.46,33.7,165362.0,30.8064,31.0179,30.7788,30.9995,165362.0
2022-09-01 14:30:00,33.7,33.75,33.61,33.69,157946.0,30.9995,31.0455,30.9168,30.9903,157946.0
2022-09-01 15:00:00,33.68,33.77,33.63,33.64,185993.0,30.9812,31.0639,30.9352,30.9444,185993.0
2022-09-01 15:30:00,33.63,33.9,33.59,33.85,537068.0,30.9352,31.1835,30.8984,31.1375,537068.0
2022-09-02 09:30:00,34.31,34.5,33.99,34.0,442948.0,31.5607,31.7354,31.2663,31.2755,442948.0
2022-09-02 10:00:00,34.0,34.19,33.91,34.15,522547.0,31.2755,31.4503,31.1927,31.4135,522547.0
2022-09-02 10:30:00,34.16,34.36,34.05,34.06,394791.0,31.4227,31.6067,31.3215,31.3307,394791.0
2022-09-02 11:00:00,34.07,34.16,33.96,33.98,280957.0,31.3399,31.4227,31.2387,31.2571,280957.0
2022-09-02 11:30:00,33.98,34.11,33.93,34.0,864601.0,31.2571,31.3767,31.2111,31.2755,864601.0
2022-09-02 12:00:00,34.01,34.12,33.85,33.86,277761.0,31.2847,31.3859,31.1375,31.1467,277761.0
2022-09-02 12:30:00,33.85,33.86,33.57,33.66,243109.0,31.1375,31.1467,30.88,30.9628,243109.0
2022-09-02 13:00:00,33.65,33.65,33.21,33.23,321118.0,30.9536,30.9536,30.5488,30.5672,321118.0
2022-09-02 13:30:00,33.23,33.27,33.08,33.12,180968.0,30.5672,30.604,30.4292,30.466,180968.0
2022-09-02 14:00:00,33.11,33.19,33.0,33.11,369357.0,30.4568,30.5304,30.3556,30.4568,369357.0
2022-09-02 14:30:00,33.1,33.17,33.02,33.02,316338.0,30.4476,30.512,30.374,30.374,316338.0
2022-09-02 15:00:00,33.02,33.2,33.01,33.03,377688.0,30.374,30.5396,30.3648,30.3832,377688.0
2022-09-02 15:30:00,33.03,33.18,32.91,33.15,934453.0,30.3832,30.5212,30.2729,30.4936,934453.0
2022-09-06 09:30:00,33.26,33.31,33.0,33.09,363224.0,30.5948,30.6408,30.3556,30.4384,363224.0
2022-09-06 10:00:00,33.09,33.09,32.74,32.87,250145.0,30.4384,30.4384,30.1165,30.2361,250145.0
2022-09-06 10:30:00,32.88,33.1,32.76,33.04,172605.0,30.2453,30.4476,30.1349,30.3924,172605.0
2022-09-06 11:00:00,33.04,33.09,32.84,32.94,213688.0,30.3924,30.4384,30.2085,30.3004,213688.0
2022-09-06 11:30:00,32.94,33.09,32.94,33.04,112319.0,30.3004,30.4384,30.3004,30.3924,112319.0
2022-09-06 12:00:00,33.03,33.05,32.85,32.91,200619.0,30.3832,30.4016,30.2177,30.2729,200619.0
2022-09-06 12:30:00,32.92,33.1,32.91,33.04,354824.0,30.2821,30.4476,30.2729,30.3924,354824.0
2022-09-06 13:00:00,33.04,33.05,32.74,32.75,88995.0,30.3924,30.4016,30.1165,30.1257,88995.0
2022-09-06 13:30:00,32.74,32.85,32.74,32.82,139502.0,30.1165,30.2177,30.1165,30.1901,139502.0
2022-09-06 14:00:00,32.83,32.89,32.79,32.82,142531.0,30.1993,30.2545,30.1625,30.1901,142531.0
2022-09-06 14:30:00,32.81,32.83,32.74,32.8,100738.0,30.1809,30.1993,30.1165,30.1717,100738.0
2022-09-06 15:00:00,32.8,32.86,32.73,32.76,183047.0,30.1717,30.2269,30.1073,30.1349,183047.0
2022-09-06 15:30:00,32.77,32.83,32.69,32.81,557018.0,30.1441,30.1993,30.0705,30.1809,557018.0
2022-09-07 09:30:00,32.95,33.2,32.83,33.14,223894.0,30.3096,30.5396,30.1993,30.4844,223894.0
2022-09-07 10:00:00,33.13,33.26,32.99,33.25,377218.0,30.4752,30.5948,30.3464,30.5856,377218.0
2022-09-07 10:30:00,33.26,33.38,33.26,33.3,184857.0,30.5948,30.7052,30.5948,30.6316,184857.0
2022-09-07 11:00:00,33.3,33.39,33.24,33.3,122018.0,30.6316,30.7144,30.5764,30.6316,122018.0
2022-09-07 11:30:00,33.31,33.32,33.15,33.16,225973.0,30.6408,30.65,30.4936,30.5028,225973.0
2022-09-07 12:00:00,33.17,33.25,33.1,33.16,199465.0,30.512,30.5856,30.4476,30.5028,199465.0
2022-09-07 12:30:00,33.16,33.34,33.14,33.3,98576.0,30.5028,30.6684,30.4844,30.6316,98576.0
2022-09-07 13:00:00,33.29,33.33,33.23,33.29,133960.0,30.6224,30.6592,30.5672,30.6224,133960.0
2022-09-07 13:30:00,33.29,33.48,33.12,33.26,678988.0,30.6224,30.7972,30.466,30.5948,678988.0
2022-09-07 14:00:00,33.26,33.39,33.12,33.2,684336.0,30.5948,30.7144,30.466,30.5396,684336.0
2022-09-07 14:30:00,33.19,33.2,32.93,33.08,790370.0,30.5304,30.5396,30.2912,30.4292,790370.0
2022-09-07 15:00:00,33.09,33.11,32.98,33.02,518727.0,30.4384,30.4568,30.3372,30.374,518727.0
2022-09-07 15:30:00,33.02,33.12,32.96,33.0,1165295.0,30.374,30.466,30.3188,30.3556,1165295.0
2022-09-08 09:30:00,32.76,32.91,32.25,32.52,1282075.0,30.1349,30.2729,29.6657,29.9141,1282075.0
2022-09-08 10:00:00,32.53,32.72,32.38,32.7,983324.0,29.9233,30.0981,29.7853,30.0797,983324.0
2022-09-08 10:30:00,32.69,33.3,32.66,33.02,1455904.0,30.0705,30.6316,30.0429,30.374,1455904.0
2022-09-08 11:00:00,33.03,33.25,32.99,33.22,370006.0,30.3832,30.5856,30.3464,30.558,370006.0
2022-09-08 11:30:00,33.23,33.3,33.14,33.16,393707.0,30.5672,30.6316,30.4844,30.5028,393707.0
2022-09-08 12:00:00,33.16,33.18,32.81,32.96,324239.0,30.5028,30.5212,30.1809,30.3188,324239.0
2022-09-08 12:30:00,32.95,33.2,32.94,33.09,169010.0,30.3096,30.5396,30.3004,30.4384,169010.0
2022-09-08 13:00:00,33.09,33.29,33.01,33.26,141797.0,30.4384,30.6224,30.3648,30.5948,141797.0
2022-09-08 13:30:00,33.26,33.38,33.2,33.24,411427.0,30.5948,30.7052,30.5396,30.5764,411427.0
2022-09-08 14:00:00,33.24,33.29,33.14,33.19,154065.0,30.5764,30.6224,30.4844,30.5304,154065.0
2022-09-08 14:30:00,33.19,33.34,33.14,33.19,203889.0,30.5304,30.6684,30.4844,30.5304,203889.0
2022-09-08 15:00:00,33.19,33.2,33.09,33.16,215388.0,30.5304,30.5396,30.4384,30.5028,215388.0
2022-09-08 15:30:00,33.16,33.19,33.01,33.11,809439.0,30.5028,30.5304,30.3648,30.4568,809439.0
2022-09-09 09:30:00,33.5,33.5,33.14,33.26,207691.0,30.8156,30.8156,30.4844,30.5948,207691.0
2022-09-09 10:00:00,33.25,33.45,33.21,33.4,114955.0,30.5856,30.7696,30.5488,30.7236,114955.0
2022-09-09 10:30:00,33.4,33.47,33.33,33.46,189660.0,30.7236,30.788,30.6592,30.7788,189660.0
2022-09-09 11:00:00,33.45,33.46,33.37,33.41,125688.0,30.7696,30.7788,30.696,30.7328,125688.0
2022-09-09 11:30:00,33.41,33.52,33.32,33.5,147607.0,30.7328,30.834,30.65,30.8156,147607.0
2022-09-09 12:00:00,33.51,33.52,33.41,33.48,116114.0,30.8248,30.834,30.7328,30.7972,116114.0
2022-09-09 12:30:00,33.48,33.53,33.44,33.51,102604.0,30.7972,30.8432,30.7604,30.8248,102604.0
2022-09-09 13:00:00,33.51,33.61,33.46,33.59,134966.0,30.8248,30.9168,30.7788,30.8984,134966.0
2022-09-09 13:30:00,33.59,33.68,33.57,33.67,142571.0,30.8984,30.9812,30.88,30.972,142571.0
2022-09-09 14:00:00,33.68,33.72,33.61,33.7,103909.0,30.9812,31.0179,30.9168,30.9995,103909.0
2022-09-09 14:30:00,33.7,33.72,33.58,33.64,111662.0,30.9995,31.0179,30.8892,30.9444,111662.0
2022-09-09 15:00:00,33.63,33.72,33.61,33.7,196099.0,30.9352,31.0179,30.9168,30.9995,196099.0
2022-09-09 15:30:00,33.7,33.75,33.63,33.64,561392.0,30.9995,31.0455,30.9352,30.9444,561392.0
2022-09-12 09:30:00,33.94,34.2,33.86,34.2,274808.0,31.2203,31.4595,31.1467,31.4595,274808.0
2022-09-12 10:00:00,34.2,34.23,34.08,34.14,240139.0,31.4595,31.4871,31.3491,31.4043,240139.0
2022-09-12 10:30:00,34.15,34.34,34.12,34.21,665099.0,31.4135,31.5883,31.3859,31.4687,665099.0
2022-09-12 11:00:00,34.21,34.26,34.09,34.19,228519.0,31.4687,31.5147,31.3583,31.4503,228519.0
2022-09-12 11:30:00,34.2,34.2,33.95,34.03,543497.0,31.4595,31.4595,31.2295,31.3031,543497.0
2022-09-12 12:00:00,34.03,34.08,33.92,34.01,476034.0,31.3031,31.3491,31.2019,31.2847,476034.0
2022-09-12 12:30:00,34.01,34.14,33.99,34.03,251444.0,31.2847,31.4043,31.2663,31.3031,251444.0
2022-09-12 13:00:00,34.04,34.14,33.96,34.14,186117.0,31.3123,31.4043,31.2387,31.4043,186117.0
2022-09-12 13:30:00,34.14,34.23,34.1,34.18,169543.0,31.4043,31.4871,31.3675,31.4411,169543.0
2022-09-12 14:00:00,34.19,34.23,34.11,34.14,157996.0,31.4503,31.4871,31.3767,31.4043,157996.0
2022-09-12 14:30:00,34.14,34.2,34.07,34.18,162178.0,31.4043,31.4595,31.3399,31.4411,162178.0
2022-09-12 15:00:00,34.18,34.26,34.13,34.21,209113.0,31.4411,31.5147,31.3951,31.4687,209113.0
2022-09-12 15:30:00,34.22,34.34,34.16,34.34,724563.0,31.4779,31.5883,31.4227,31.5883,724563.0
2022-09-13 09:30:00,33.49,33.62,33.3,33.37,517662.0,30.8064,30.926,30.6316,30.696,517662.0
2022-09-13 10:00:00,33.36,33.41,33.22,33.37,405294.0,30.6868,30.7328,30.558,30.696,405294.0
2022-09-13 10:30:00,33.36,33.37,33.05,33.12,186111.0,30.6868,30.696,30.4016,30.466,186111.0
2022-09-13 11:00:00,33.12,33.19,33.11,33.18,120931.0,30.466,30.5304,30.4568,30.5212,120931.0
2022-09-13 11:30:00,33.18,33.2,33.05,33.13,227629.0,30.5212,30.5396,30.4016,30.4752,227629.0
2022-09-13 12:00:00,33.14,33.3,33.13,33.2,198687.0,30.4844,30.6316,30.4752,30.5396,198687.0
2022-09-13 12:30:00,33.2,33.21,33.13,33.15,144710.0,30.5396,30.5488,30.4752,30.4936,144710.0
2022-09-13 13:00:00,33.14,33.37,33.12,33.36,99079.0,30.4844,30.696,30.466,30.6868,99079.0
2022-09-13 13:30:00,33.36,33.36,33.17,33.2,139839.0,30.6868,30.6868,30.512,30.5396,139839.0
2022-09-13 14:00:00,33.2,33.26,33.17,33.19,100797.0,30.5396,30.5948,30.512,30.5304,100797.0
2022-09-13 14:30:00,33.19,33.2,33.08,33.12,172098.0,30.5304,30.5396,30.4292,30.466,172098.0
2022-09-13 15:00:00,33.11,33.13,32.9,32.9,224459.0,30.4568,30.4752,30.2637,30.2637,224459.0
2022-09-13 15:30:00,32.9,33.0,32.78,32.92,784438.0,30.2637,30.3556,30.1533,30.2821,784438.0
2022-09-14 09:30:00,32.86,32.99,32.73,32.81,235010.0,30.2269,30.3464,30.1073,30.1809,235010.0
2022-09-14 10:00:00,32.82,32.87,32.43,32.49,149665.0,30.1901,30.2361,29.8313,29.8865,149665.0
2022-09-14 10:30:00,32.49,32.76,32.48,32.73,205622.0,29.8865,30.1349,29.8773,30.1073,205622.0
2022-09-14 11:00:00,32.74,32.75,32.63,32.64,94231.0,30.1165,30.1257,30.0153,30.0245,94231.0
2022-09-14 11:30:00,32.64,32.74,32.58,32.66,89260.0,30.0245,30.1165,29.9693,30.0429,89260.0
2022-09-14 12:00:00,32.66,32.68,32.6,32.62,73180.0,30.0429,30.0613,29.9877,30.0061,73180.0
2022-09-14 12:30:00,32.62,32.86,32.58,32.79,579111.0,30.0061,30.2269,29.9693,30.1625,579111.0
2022-09-14 13:00:00,32.79,32.88,32.68,32.88,352332.0,30.1625,30.2453,30.0613,30.2453,352332.0
2022-09-14 13:30:00,32.89,33.03,32.85,32.92,729791.0,30.2545,30.3832,30.2177,30.2821,729791.0
2022-09-14 14:00:00,32.92,32.95,32.84,32.91,498461.0,30.2821,30.3096,30.2085,30.2729,498461.0
2022-09-14 14:30:00,32.91,33.02,32.9,32.91,267345.0,30.2729,30.374,30.2637,30.2729,267345.0
2022-09-14 15:00:00,32.91,32.94,32.75,32.8,294827.0,30.2729,30.3004,30.1257,30.1717,294827.0
2022-09-14 15:30:00,32.8,32.96,32.69,32.94,531796.0,30.1717,30.3188,30.0705,30.3004,531796.0
2022-09-15 09:30:00,32.79,32.88,32.66,32.8,193930.0,30.1625,30.2453,30.0429,30.1717,193930.0
2022-09-15 10:00:00,32.8,32.85,32.5,32.52,136679.0,30.1717,30.2177,29.8957,29.9141,136679.0
2022-09-15 10:30:00,32.52,32.61,32.36,32.55,432781.0,29.9141,29.9969,29.7669,29.9417,432781.0
2022-09-15 11:00:00,32.55,32.67,32.49,32.61,323928.0,29.9417,30.0521,29.8865,29.9969,323928.0
2022-09-15 11:30:00,32.61,32.79,32.56,32.65,487595.0,29.9969,30.1625,29.9509,30.0337,487595.0
2022-09-15 12:00:00,32.66,32.73,32.58,32.68,419086.0,30.0429,30.1073,29.9693,30.0613,419086.0
2022-09-15 12:30:00,32.67,32.77,32.66,32.75,235544.0,30.0521,30.1441,30.0429,30.1257,235544.0
2022-09-15 13:00:00,32.75,33.06,32.75,33.01,568959.0,30.1257,30.4108,30.1257,30.3648,568959.0
2022-09-15 13:30:00,33.0,33.04,32.95,32.98,213974.0,30.3556,30.3924,30.3096,30.3372,213974.0
2022-09-15 14:00:00,32.98,32.98,32.79,32.84,175402.0,30.3372,30.3372,30.1625,30.2085,175402.0
2022-09-15 14:30:00,32.84,32.84,32.62,32.64,322683.0,30.2085,30.2085,30.0061,30.0245,322683.0
2022-09-15 15:00:00,32.64,32.66,32.39,32.45,248208.0,30.0245,30.0429,29.7945,29.8497,248208.0
2022-09-15 15:30:00,32.45,32.66,32.42,32.61,619249.0,29.8497,30.0429,29.8221,29.9969,619249.0
2022-09-16 09:30:00,32.24,32.33,31.96,32.03,761823.0,29.6565,29.7393,29.399,29.4634,761823.0
2022-09-16 10:00:00,32.02,32.32,32.01,32.2,258605.0,29.4542,29.7301,29.445,29.6197,258605.0
2022-09-16 10:30:00,32.2,32.31,32.09,32.1,170389.0,29.6197,29.7209,29.5186,29.5278,170389.0
2022-09-16 11:00:00,32.11,32.2,32.08,32.14,102335.0,29.537,29.6197,29.5094,29.5646,102335.0
2022-09-16 11:30:00,32.15,32.23,32.07,32.15,122059.0,29.5738,29.6473,29.5002,29.5738,122059.0
2022-09-16 12:00:00,32.16,32.17,32.01,32.02,103794.0,29.583,29.5922,29.445,29.4542,103794.0
2022-09-16 12:30:00,32.01,32.11,31.95,32.1,277171.0,29.445,29.537,29.3898,29.5278,277171.0
2022-09-16 13:00:00,32.1,32.11,32.0,32.02,104543.0,29.5278,29.537,29.4358,29.4542,104543.0
2022-09-16 13:30:00,32.02,32.11,31.93,31.94,143049.0,29.4542,29.537,29.3714,29.3806,143049.0
2022-09-16 14:00:00,31.93,32.07,31.85,32.05,227178.0,29.3714,29.5002,29.2978,29.4818,227178.0
2022-09-16 14:30:00,32.05,32.09,31.96,32.07,208952.0,29.4818,29.5186,29.399,29.5002,208952.0
2022-09-16 15:00:00,32.08,32.12,32.0,32.02,353587.0,29.5094,29.5462,29.4358,29.4542,353587.0
2022-09-16 15:30:00,32.02,32.18,31.98,32.06,970158.0,29.4542,29.6013,29.4174,29.491,970158.0
2022-09-19 09:30:00,31.75,32.11,31.7,32.08,166815.0,29.2058,29.537,29.1598,29.5094,166815.0
2022-09-19 10:00:00,32.08,32.24,32.02,32.23,92226.0,29.5094,29.6565,29.4542,29.6473,92226.0
2022-09-19 10:30:00,32.23,32.36,32.17,32.23,179414.0,29.6473,29.7669,29.5922,29.6473,179414.0
2022-09-19 11:00:00,32.23,32.3,32.17,32.17,116640.0,29.6473,29.7117,29.5922,29.5922,116640.0
2022-09-19 11:30:00,32.17,32.2,31.99,32.0,109863.0,29.5922,29.6197,29.4266,29.4358,109863.0
2022-09-19 12:00:00,32.01,32.09,31.98,32.03,103860.0,29.445,29.5186,29.4174,29.4634,103860.0
2022-09-19 12:30:00,32.03,32.25,32.02,32.23,146502.0,29.4634,29.6657,29.4542,29.6473,146502.0
2022-09-19 13:00:00,32.23,32.24,32.09,32.22,82899.0,29.6473,29.6565,29.5186,29.6381,82899.0
2022-09-19 13:30:00,32.22,32.22,32.1,32.13,101308.0,29.6381,29.6381,29.5278,29.5554,101308.0
2022-09-19 14:00:00,32.13,32.16,32.05,32.08,79125.0,29.5554,29.583,29.4818,29.5094,79125.0
2022-09-19 14:30:00,32.08,32.21,32.03,32.17,382312.0,29.5094,29.6289,29.4634,29.5922,382312.0
2022-09-19 15:00:00,32.16,32.38,32.16,32.36,219686.0,29.583,29.7853,29.583,29.7669,219686.0
2022-09-19 15:30:00,32.36,32.41,32.3,32.38,441307.0,29.7669,29.8129,29.7117,29.7853,441307.0
2022-09-20 09:30:00,32.08,32.1,31.8,31.92,179192.0,29.5094,29.5278,29.2518,29.3622,179192.0
2022-09-20 10:00:00,31.92,31.96,31.84,31.94,214697.0,29.3622,29.399,29.2886,29.3806,214697.0
2022-09-20 10:30:00,31.93,31.94,31.84,31.88,174237.0,29.3714,29.3806,29.2886,29.3254,174237.0
2022-09-20 11:00:00,31.89,31.93,31.83,31.88,139394.0,29.3346,29.3714,29.2794,29.3254,139394.0
2022-09-20 11:30:00,31.88,31.91,31.83,31.9,119173.0,29.3254,29.353,29.2794,29.3438,119173.0
2022-09-20 12:00:00,31.91,31.93,31.79,31.8,233531.0,29.353,29.3714,29.2426,29.2518,233531.0
2022-09-20 12:30:00,31.8,31.83,31.73,31.82,92827.0,29.2518,29.2794,29.1874,29.2702,92827.0
2022-09-20 13:00:00,31.82,31.83,31.7,31.71,87308.0,29.2702,29.2794,29.1598,29.169,87308.0
2022-09-20 13:30:00,31.7,31.74,31.61,31.63,128688.0,29.1598,29.1966,29.077,29.0954,128688.0
2022-09-20 14:00:00,31.64,31.68,31.59,31.63,179389.0,29.1046,29.1414,29.0586,29.0954,179389.0
2022-09-20 14:30:00,31.62,31.74,31.55,31.71,143907.0,29.0862,29.1966,29.0218,29.169,143907.0
2022-09-20 15:00:00,31.71,31.76,31.67,31.74,270412.0,29.169,29.215,29.1322,29.1966,270412.0
2022-09-20 15:30:00,31.73,31.84,31.68,31.71,601416.0,29.1874,29.2886,29.1414,29.169,601416.0
2022-09-21 09:30:00,31.85,32.05,31.8,31.94,341734.0,29.2978,29.4818,29.2518,29.3806,341734.0
2022-09-21 10:00:00,31.94,31.97,31.88,31.96,180645.0,29.3806,29.4082,29.3254,29.399,180645.0
2022-09-21 10:30:00,31.96,31.97,31.78,31.8,128841.0,29.399,29.4082,29.2334,29.2518,128841.0
2022-09-21 11:00:00,31.8,31.88,31.76,31.8,99958.0,29.2518,29.3254,29.215,29.2518,99958.0
2022-09-21 11:30:00,31.81,31.9,31.79,31.85,89454.0,29.261,29.3438,29.2426,29.2978,89454.0
2022-09-21 12:00:00,31.85,31.9,31.83,31.89,63662.0,29.2978,29.3438,29.2794,29.3346,63662.0
2022-09-21 12:30:00,31.9,31.91,31.78,31.78,80189.0,29.3438,29.353,29.2334,29.2334,80189.0
2022-09-21 13:00:00,31.78,31.87,31.77,31.84,334549.0,29.2334,29.3162,29.2242,29.2886,334549.0
2022-09-21 13:30:00,31.84,31.93,31.83,31.92,102970.0,29.2886,29.3714,29.2794,29.3622,102970.0
2022-09-21 14:00:00,31.91,31.91,31.38,31.46,210980.0,29.353,29.353,28.8655,28.939,210980.0
2022-09-21 14:30:00,31.44,32.07,31.36,31.83,404239.0,28.9206,29.5002,28.8471,29.2794,404239.0
2022-09-21 15:00:00,31.85,31.88,31.39,31.41,173266.0,29.2978,29.3254,28.8747,28.8931,173266.0
2022-09-21 15:30:00,31.39,31.42,31.06,31.07,738284.0,28.8747,28.9022,28.5711,28.5803,738284.0
2022-09-22 09:30:00,31.05,31.1,30.94,30.98,420452.0,28.5619,28.6079,28.4607,28.4975,420452.0
2022-09-22 10:00:00,30.96,31.28,30.96,31.09,482558.0,28.4791,28.7735,28.4791,28.5987,482558.0
2022-09-22 10:30:00,31.09,31.13,30.97,31.0,263168.0,28.5987,28.6355,28.4883,28.5159,263168.0
2022-09-22 11:00:00,30.99,31.0,30.88,30.93,155439.0,28.5067,28.5159,28.4055,28.4515,155439.0
2022-09-22 11:30:00,30.93,30.94,30.79,30.8,111649.0,28.4515,28.4607,28.3227,28.3319,111649.0
2022-09-22 12:00:00,30.8,30.88,30.74,30.79,127627.0,28.3319,28.4055,28.2767,28.3227,127627.0
2022-09-22 12:30:00,30.78,30.9,30.74,30.85,104068.0,28.3135,28.4239,28.2767,28.3779,104068.0
2022-09-22 13:00:00,30.85,30.86,30.77,30.86,83883.0,28.3779,28.3871,28.3043,28.3871,83883.0
2022-09-22 13:30:00,30.86,30.92,30.8,30.88,113643.0,28.3871,28.4423,28.3319,28.4055,113643.0
2022-09-22 14:00:00,30.87,30.88,30.65,30.68,227906.0,28.3963,28.4055,28.194,28.2215,227906.0
2022-09-22 14:30:00,30.67,30.77,30.61,30.75,167044.0,28.2123,28.3043,28.1572,28.2859,167044.0
2022-09-22 15:00:00,30.76,30.92,30.75,30.88,170884.0,28.2951,28.4423,28.2859,28.4055,170884.0
2022-09-22 15:30:00,30.88,30.98,30.71,30.73,429973.0,28.4055,28.4975,28.2491,28.2675,429973.0
2022-09-23 09:30:00,30.42,30.6,30.27,30.29,359306.0,27.9824,28.148,27.8444,27.8628,359306.0
2022-09-23 10:00:00,30.28,30.35,30.23,30.32,131530.0,27.8536,27.918,27.8076,27.8904,131530.0
2022-09-23 10:30:00,30.33,30.42,30.29,30.31,169753.0,27.8996,27.9824,27.8628,27.8812,169753.0
2022-09-23 11:00:00,30.31,30.41,30.27,30.33,121058.0,27.8812,27.9732,27.8444,27.8996,121058.0
2022-09-23 11:30:00,30.33,30.38,30.15,30.24,160695.0,27.8996,27.9456,27.734,27.8168,160695.0
2022-09-23 12:00:00,30.24,30.25,30.05,30.06,144412.0,27.8168,27.826,27.642,27.6512,144412.0
2022-09-23 12:30:00,30.06,30.18,30.02,30.15,150467.0,27.6512,27.7616,27.6144,27.734,150467.0
2022-09-23 13:00:00,30.15,30.18,30.06,30.07,128226.0,27.734,27.7616,27.6512,27.6604,128226.0
2022-09-23 13:30:00,30.07,30.13,30.05,30.1,160806.0,27.6604,27.7156,27.642,27.688,160806.0
2022-09-23 14:00:00,30.09,30.15,29.9,30.01,353439.0,27.6788,27.734,27.504,27.6052,353439.0
2022-09-23 14:30:00,30.01,30.02,29.89,29.91,142992.0,27.6052,27.6144,27.4949,27.5132,142992.0
2022-09-23 15:00:00,29.92,30.12,29.91,30.1,227208.0,27.5224,27.7064,27.5132,27.688,227208.0
2022-09-23 15:30:00,30.1,30.32,30.08,30.31,535100.0,27.688,27.8904,27.6696,27.8812,535100.0
2022-09-26 09:30:00,30.05,30.53,30.05,30.33,244971.0,27.642,28.0836,27.642,27.8996,244971.0
2022-09-26 10:00:00,30.33,30.48,30.23,30.44,153569.0,27.8996,28.0376,27.8076,28.0008,153569.0
2022-09-26 10:30:00,30.44,30.45,30.3,30.42,158046.0,28.0008,28.01,27.872,27.9824,158046.0
2022-09-26 11:00:00,30.41,30.44,30.15,30.16,167868.0,27.9732,28.0008,27.734,27.7432,167868.0
2022-09-26 11:30:00,30.15,30.28,30.12,30.24,160608.0,27.734,27.8536,27.7064,27.8168,160608.0
2022-09-26 12:00:00,30.25,30.25,30.03,30.05,96407.0,27.826,27.826,27.6236,27.642,96407.0
2022-09-26 12:30:00,30.04,30.13,29.96,30.11,121877.0,27.6328,27.7156,27.5592,27.6972,121877.0
2022-09-26 13:00:00,30.1,30.11,29.89,29.94,89456.0,27.688,27.6972,27.4949,27.5408,89456.0
2022-09-26 13:30:00,29.95,30.02,29.88,29.88,160012.0,27.55,27.6144,27.4857,27.4857,160012.0
2022-09-26 14:00:00,29.87,30.05,29.87,29.92,113435.0,27.4765,27.642,27.4765,27.5224,113435.0
2022-09-26 14:30:00,29.93,30.09,29.88,30.03,123015.0,27.5316,27.6788,27.4857,27.6236,123015.0
2022-09-26 15:00:00,30.04,30.12,30.0,30.05,131572.0,27.6328,27.7064,27.596,27.642,131572.0
2022-09-26 15:30:00,30.04,30.14,29.89,29.91,472380.0,27.6328,27.7248,27.4949,27.5132,472380.0
2022-09-27 09:30:00,30.14,30.31,29.98,30.03,240122.0,27.7248,27.8812,27.5776,27.6236,240122.0
2022-09-27 10:00:00,30.03,30.05,29.74,29.82,250415.0,27.6236,27.642,27.3569,27.4305,250415.0
2022-09-27 10:30:00,29.82,29.93,29.8,29.88,193875.0,27.4305,27.5316,27.4121,27.4857,193875.0
2022-09-27 11:00:00,29.88,29.93,29.57,29.62,209429.0,27.4857,27.5316,27.2005,27.2465,209429.0
2022-09-27 11:30:00,29.61,29.72,29.55,29.55,223126.0,27.2373,27.3385,27.1821,27.1821,223126.0
2022-09-27 12:00:00,29.55,29.56,29.39,29.43,250935.0,27.1821,27.1913,27.0349,27.0717,250935.0
2022-09-27 12:30:00,29.44,29.51,29.3,29.36,224193.0,27.0809,27.1453,26.9521,27.0073,224193.0
2022-09-27 13:00:00,29.35,29.37,29.23,29.27,232583.0,26.9981,27.0165,26.8877,26.9245,232583.0
2022-09-27 13:30:00,29.27,29.32,29.17,29.25,252598.0,26.9245,26.9705,26.8325,26.9061,252598.0
2022-09-27 14:00:00,29.25,29.38,29.23,29.29,264874.0,26.9061,27.0257,26.8877,26.9429,264874.0
2022-09-27 14:30:00,29.28,29.6,29.24,29.58,394030.0,26.9337,27.2281,26.8969,27.2097,394030.0
2022-09-27 15:00:00,29.58,29.58,29.46,29.52,298171.0,27.2097,27.2097,27.0993,27.1545,298171.0
2022-09-27 15:30:00,29.52,29.56,29.4,29.53,526560.0,27.1545,27.1913,27.0441,27.1637,526560.0
2022-09-28 09:30:00,29.57,29.65,29.38,29.55,217518.0,27.2005,27.2741,27.0257,27.1821,217518.0
2022-09-28 10:00:00,29.54,29.68,29.37,29.61,185561.0,27.1729,27.3017,27.0165,27.2373,185561.0
2022-09-28 10:30:00,29.62,29.73,29.59,29.61,158618.0,27.2465,27.3477,27.2189,27.2373,158618.0
2022-09-28 11:00:00,29.61,29.75,29.58,29.65,170952.0,27.2373,27.3661,27.2097,27.2741,170952.0
2022-09-28 11:30:00,29.66,29.71,29.57,29.67,163535.0,27.2833,27.3293,27.2005,27.2925,163535.0
2022-09-28 12:00:00,29.67,29.89,29.67,29.74,212972.0,27.2925,27.4949,27.2925,27.3569,212972.0
2022-09-28 12:30:00,29.73,29.77,29.64,29.73,168819.0,27.3477,27.3845,27.2649,27.3477,168819.0
2022-09-28 13:00:00,29.74,29.77,29.64,29.65,127669.0,27.3569,27.3845,27.2649,27.2741,127669.0
2022-09-28 13:30:00,29.64,29.69,29.58,29.61,127825.0,27.2649,27.3109,27.2097,27.2373,127825.0
2022-09-28 14:00:00,29.61,29.69,29.58,29.66,319976.0,27.2373,27.3109,27.2097,27.2833,319976.0
2022-09-28 14:30:00,29.66,29.78,29.66,29.75,219112.0,27.2833,27.3937,27.2833,27.3661,219112.0
2022-09-28 15:00:00,29.75,29.87,29.73,29.85,208317.0,27.3661,27.4765,27.3477,27.4581,208317.0
2022-09-28 15:30:00,29.85,30.0,29.84,29.9,714761.0,27.4581,27.596,27.4489,27.504,714761.0
2022-09-29 09:30:00,29.55,29.68,29.22,29.42,275496.0,27.1821,27.3017,26.8785,27.0625,275496.0
2022-09-29 10:00:00,29.42,29.47,29.35,29.46,192316.0,27.0625,27.1085,26.9981,27.0993,192316.0
2022-09-29 10:30:00,29.46,29.55,29.33,29.44,231201.0,27.0993,27.1821,26.9797,27.0809,231201.0
2022-09-29 11:00:00,29.44,29.58,29.39,29.48,194736.0,27.0809,27.2097,27.0349,27.1177,194736.0
2022-09-29 11:30:00,29.48,29.65,29.42,29.58,121938.0,27.1177,27.2741,27.0625,27.2097,121938.0
2022-09-29 12:00:00,29.58,29.73,29.57,29.69,736723.0,27.2097,27.3477,27.2005,27.3109,736723.0
2022-09-29 12:30:00,29.69,29.78,29.68,29.75,218049.0,27.3109,27.3937,27.3017,27.3661,218049.0
2022-09-29 13:00:00,29.75,29.75,29.57,29.62,170922.0,27.3661,27.3661,27.2005,27.2465,170922.0
2022-09-29 13:30:00,29.62,29.66,29.48,29.49,153458.0,27.2465,27.2833,27.1177,27.1269,153458.0
2022-09-29 14:00:00,29.49,29.53,29.44,29.51,134708.0,27.1269,27.1637,27.0809,27.1453,134708.0
2022-09-29 14:30:00,29.51,29.57,29.41,29.42,190832.0,27.1453,27.2005,27.0533,27.0625,190832.0
2022-09-29 15:00:00,29.42,29.53,29.41,29.48,259164.0,27.0625,27.1637,27.0533,27.1177,259164.0
2022-09-29 15:30:00,29.48,29.67,29.47,29.65,515143.0,27.1177,27.2925,27.1085,27.2741,515143.0
2022-09-30 09:30:00,29.5,29.7,29.4,29.63,153035.0,27.1361,27.3201,27.0441,27.2557,153035.0
2022-09-30 10:00:00,29.64,29.77,29.55,29.75,265055.0,27.2649,27.3845,27.1821,27.3661,265055.0
2022-09-30 10:30:00,29.75,29.92,29.71,29.75,207469.0,27.3661,27.5224,27.3293,27.3661,207469.0
2022-09-30 11:00:00,29.75,29.86,29.7,29.78,89593.0,27.3661,27.4673,27.3201,27.3937,89593.0
2022-09-30 11:30:00,29.78,29.82,29.66,29.67,100208.0,27.3937,27.4305,27.2833,27.2925,100208.0
2022-09-30 12:00:00,29.67,29.67,29.49,29.52,82447.0,27.2925,27.2925,27.1269,27.1545,82447.0
2022-09-30 12:30:00,29.52,29.63,29.52,29.56,73366.0,27.1545,27.2557,27.1545,27.1913,73366.0
2022-09-30 13:00:00,29.55,29.6,29.46,29.5,127453.0,27.1821,27.2281,27.0993,27.1361,127453.0
2022-09-30 13:30:00,29.5,29.54,29.3,29.31,161976.0,27.1361,27.1729,26.9521,26.9613,161976.0
2022-09-30 14:00:00,29.32,29.36,29.22,29.25,124727.0,26.9705,27.0073,26.8785,26.9061,124727.0
2022-09-30 14:30:00,29.25,29.28,29.09,29.13,150657.0,26.9061,26.9337,26.759,26.7958,150657.0
2022-09-30 15:00:00,29.13,29.22,29.11,29.21,320825.0,26.7958,26.8785,26.7774,26.8693,320825.0
2022-09-30 15:30:00,29.21,29.27,28.98,29.04,793834.0,26.8693,26.9245,26.6578,26.713,793834.0
2022-10-03 09:30:00,29.38,29.46,29.13,29.32,216297.0,27.0257,27.0993,26.7958,26.9705,216297.0
2022-10-03 10:00:00,29.32,29.84,29.32,29.79,168685.0,26.9705,27.4489,26.9705,27.4029,168685.0
2022-10-03 10:30:00,29.8,29.83,29.69,29.74,160842.0,27.4121,27.4397,27.3109,27.3569,160842.0
2022-10-03 11:00:00,29.74,29.87,29.72,29.77,94858.0,27.3569,27.4765,27.3385,27.3845,94858.0
2022-10-03 11:30:00,29.78,29.82,29.68,29.69,112985.0,27.3937,27.4305,27.3017,27.3109,112985.0
2022-10-03 12:00:00,29.69,29.86,29.69,29.75,268386.0,27.3109,27.4673,27.3109,27.3661,268386.0
2022-10-03 12:30:00,29.75,29.78,29.69,29.76,95932.0,27.3661,27.3937,27.3109,27.3753,95932.0
2022-10-03 13:00:00,29.77,29.87,29.74,29.82,145268.0,27.3845,27.4765,27.3569,27.4305,145268.0
2022-10-03 13:30:00,29.83,29.92,29.83,29.86,180121.0,27.4397,27.5224,27.4397,27.4673,180121.0
2022-10-03 14:00:00,29.86,29.97,29.85,29.96,201365.0,27.4673,27.5684,27.4581,27.5592,201365.0
2022-10-03 14:30:00,29.95,29.99,29.91,29.96,199863.0,27.55,27.5868,27.5132,27.5592,199863.0
2022-10-03 15:00:00,29.96,30.0,29.92,29.97,210725.0,27.5592,27.596,27.5224,27.5684,210725.0
2022-10-03 15:30:00,29.96,29.97,29.83,29.87,531946.0,27.5592,27.5684,27.4397,27.4765,531946.0
2022-10-04 09:30:00,30.58,30.94,30.46,30.92,408899.0,28.1296,28.4607,28.0192,28.4423,408899.0
2022-10-04 10:00:00,30.92,30.98,30.82,30.89,191906.0,28.4423,28.4975,28.3503,28.4147,191906.0
2022-10-04 10:30:00,30.89,31.14,30.88,31.11,306907.0,28.4147,28.6447,28.4055,28.6171,306907.0
2022-10-04 11:00:00,31.11,31.26,31.06,31.19,219348.0,28.6171,28.7551,28.5711,28.6907,219348.0
2022-10-04 11:30:00,31.2,31.36,31.12,31.36,421008.0,28.6999,28.8471,28.6263,28.8471,421008.0
2022-10-04 12:00:00,31.35,31.37,31.25,31.29,171548.0,28.8379,28.8563,28.7459,28.7827,171548.0
2022-10-04 12:30:00,31.3,31.32,31.18,31.21,101633.0,28.7919,28.8103,28.6815,28.7091,101633.0
2022-10-04 13:00:00,31.21,31.21,31.01,31.08,142487.0,28.7091,28.7091,28.5251,28.5895,142487.0
2022-10-04 13:30:00,31.08,31.25,31.03,31.21,194943.0,28.5895,28.7459,28.5435,28.7091,194943.0
2022-10-04 14:00:00,31.21,31.36,31.2,31.27,381520.0,28.7091,28.8471,28.6999,28.7643,381520.0
2022-10-04 14:30:00,31.28,31.41,31.26,31.36,185900.0,28.7735,28.8931,28.7551,28.8471,185900.0
2022-10-04 15:00:00,31.36,31.46,31.25,31.44,395953.0,28.8471,28.939,28.7459,28.9206,395953.0
2022-10-04 15:30:00,31.43,31.58,31.3,31.54,1194244.0,28.9114,29.0494,28.7919,29.0126,1194244.0
2022-10-05 09:30:00,31.1,31.23,30.99,31.18,213029.0,28.6079,28.7275,28.5067,28.6815,213029.0
2022-10-05 10:00:00,31.16,31.2,31.06,31.07,296651.0,28.6631,28.6999,28.5711,28.5803,296651.0
2022-10-05 10:30:00,31.05,31.1,30.83,30.84,255498.0,28.5619,28.6079,28.3595,28.3687,255498.0
2022-10-05 11:00:00,30.83,31.07,30.82,31.01,276645.0,28.3595,28.5803,28.3503,28.5251,276645.0
2022-10-05 11:30:00,31.02,31.12,30.98,31.04,192333.0,28.5343,28.6263,28.4975,28.5527,192333.0
2022-10-05 12:00:00,31.05,31.19,30.95,31.12,223113.0,28.5619,28.6907,28.4699,28.6263,223113.0
2022-10-05 12:30:00,31.12,31.24,31.07,31.15,175473.0,28.6263,28.7367,28.5803,28.6539,175473.0
2022-10-05 13:00:00,31.14,31.33,31.13,31.26,211544.0,28.6447,28.8195,28.6355,28.7551,211544.0
2022-10-05 13:30:00,31.26,31.3,31.19,31.19,194194.0,28.7551,28.7919,28.6907,28.6907,194194.0
2022-10-05 14:00:00,31.2,31.32,31.17,31.28,228050.0,28.6999,28.8103,28.6723,28.7735,228050.0
2022-10-05 14:30:00,31.28,31.32,31.23,31.29,203189.0,28.7735,28.8103,28.7275,28.7827,203189.0
2022-10-05 15:00:00,31.3,31.49,31.3,31.41,243880.0,28.7919,28.9666,28.7919,28.8931,243880.0
2022-10-05 15:30:00,31.41,31.46,31.28,31.32,446161.0,28.8931,28.939,28.7735,28.8103,446161.0
2022-10-06 09:30:00,31.33,31.46,31.17,31.34,250662.0,28.8195,28.939,28.6723,28.8287,250662.0
2022-10-06 10:00:00,31.32,31.33,31.21,31.26,135392.0,28.8103,28.8195,28.7091,28.7551,135392.0
2022-10-06 10:30:00,31.25,31.51,31.23,31.44,336997.0,28.7459,28.985,28.7275,28.9206,336997.0
2022-10-06 11:00:00,31.44,31.49,31.33,31.46,146742.0,28.9206,28.9666,28.8195,28.939,146742.0
2022-10-06 11:30:00,31.45,31.53,31.33,31.48,340620.0,28.9298,29.0034,28.8195,28.9574,340620.0
2022-10-06 12:00:00,31.48,31.51,31.33,31.5,163105.0,28.9574,28.985,28.8195,28.9758,163105.0
2022-10-06 12:30:00,31.5,31.57,31.46,31.52,116756.0,28.9758,29.0402,28.939,28.9942,116756.0
2022-10-06 13:00:00,31.52,31.6,31.47,31.55,191797.0,28.9942,29.0678,28.9482,29.0218,191797.0
2022-10-06 13:30:00,31.55,31.55,31.44,31.49,125743.0,29.0218,29.0218,28.9206,28.9666,125743.0
2022-10-06 14:00:00,31.5,31.53,31.47,31.48,234429.0,28.9758,29.0034,28.9482,28.9574,234429.0
2022-10-06 14:30:00,31.47,31.5,31.32,31.37,155992.0,28.9482,28.9758,28.8103,28.8563,155992.0
2022-10-06 15:00:00,31.37,31.46,31.33,31.45,288098.0,28.8563,28.939,28.8195,28.9298,288098.0
2022-10-06 15:30:00,31.45,31.53,31.4,31.5,722869.0,28.9298,29.0034,28.8839,28.9758,722869.0
2022-10-07 09:30:00,31.0,31.08,30.57,30.59,217282.0,28.5159,28.5895,28.1204,28.1388,217282.0
2022-10-07 10:00:00,30.59,30.74,30.52,30.7,149220.0,28.1388,28.2767,28.0744,28.2399,149220.0
2022-10-07 10:30:00,30.7,30.93,30.68,30.91,293033.0,28.2399,28.4515,28.2215,28.4331,293033.0
2022-10-07 11:00:00,30.91,30.96,30.76,30.83,227203.0,28.4331,28.4791,28.2951,28.3595,227203.0
2022-10-07 11:30:00,30.83,30.85,30.69,30.84,245429.0,28.3595,28.3779,28.2307,28.3687,245429.0
2022-10-07 12:00:00,30.84,30.87,30.65,30.67,205010.0,28.3687,28.3963,28.194,28.2123,205010.0
2022-10-07 12:30:00,30.67,30.71,30.61,30.69,106128.0,28.2123,28.2491,28.1572,28.2307,106128.0
2022-10-07 13:00:00,30.69,30.69,30.56,30.57,111664.0,28.2307,28.2307,28.1112,28.1204,111664.0
2022-10-07 13:30:00,30.55,30.6,30.51,30.52,88451.0,28.102,28.148,28.0652,28.0744,88451.0
2022-10-07 14:00:00,30.52,30.53,30.38,30.38,116316.0,28.0744,28.0836,27.9456,27.9456,116316.0
2022-10-07 14:30:00,30.39,30.42,30.32,30.36,161929.0,27.9548,27.9824,27.8904,27.9272,161929.0
2022-10-07 15:00:00,30.36,30.41,30.22,30.27,146210.0,27.9272,27.9732,27.7984,27.8444,146210.0
2022-10-07 15:30:00,30.27,30.49,30.21,30.46,585597.0,27.8444,28.0468,27.7892,28.0192,585597.0
2022-10-10 09:30:00,30.66,30.76,30.37,30.37,198146.0,28.2031,28.2951,27.9364,27.9364,198146.0
2022-10-10 10:00:00,30.38,30.55,30.35,30.55,374447.0,27.9456,28.102,27.918,28.102,374447.0
2022-10-10 10:30:00,30.55,30.62,30.36,30.42,244115.0,28.102,28.1664,27.9272,27.9824,244115.0
2022-10-10 11:00:00,30.41,30.54,30.34,30.51,165823.0,27.9732,28.0928,27.9088,28.0652,165823.0
2022-10-10 11:30:00,30.51,30.6,30.44,30.51,191744.0,28.0652,28.148,28.0008,28.0652,191744.0
2022-10-10 12:00:00,30.5,30.51,30.2,30.21,105984.0,28.056,28.0652,27.78,27.7892,105984.0
2022-10-10 12:30:00,30.21,30.23,30.1,30.12,92546.0,27.7892,27.8076,27.688,27.7064,92546.0
2022-10-10 13:00:00,30.12,30.14,30.03,30.11,143342.0,27.7064,27.7248,27.6236,27.6972,143342.0
2022-10-10 13:30:00,30.1,30.42,30.09,30.37,103861.0,27.688,27.9824,27.6788,27.9364,103861.0
2022-10-10 14:00:00,30.37,30.38,30.23,30.29,121274.0,27.9364,27.9456,27.8076,27.8628,121274.0
2022-10-10 14:30:00,30.28,30.38,30.25,30.28,97296.0,27.8536,27.9456,27.826,27.8536,97296.0
2022-10-10 15:00:00,30.29,30.35,30.19,30.2,271723.0,27.8628,27.918,27.7708,27.78,271723.0
2022-10-10 15:30:00,30.2,30.27,30.12,30.13,452127.0,27.78,27.8444,27.7064,27.7156,452127.0
2022-10-11 09:30:00,29.84,29.98,29.57,29.59,295373.0,27.4489,27.5776,27.2005,27.2189,295373.0
2022-10-11 10:00:00,29.59,29.83,29.53,29.78,314772.0,27.2189,27.4397,27.1637,27.3937,314772.0
2022-10-11 10:30:00,29.78,29.97,29.73,29.81,142062.0,27.3937,27.5684,27.3477,27.4213,142062.0
2022-10-11 11:00:00,29.82,30.01,29.81,29.98,124429.0,27.4305,27.6052,27.4213,27.5776,124429.0
2022-10-11 11:30:00,29.99,30.2,29.96,30.15,110460.0,27.5868,27.78,27.5592,27.734,110460.0
2022-10-11 12:00:00,30.14,30.21,30.0,30.19,88111.0,27.7248,27.7892,27.596,27.7708,88111.0
2022-10-11 12:30:00,30.2,30.37,30.19,30.27,159321.0,27.78,27.9364,27.7708,27.8444,159321.0
2022-10-11 13:00:00,30.28,30.29,30.19,30.2,103763.0,27.8536,27.8628,27.7708,27.78,103763.0
2022-10-11 13:30:00,30.21,30.31,30.17,30.3,105751.0,27.7892,27.8812,27.7524,27.872,105751.0
2022-10-11 14:00:00,30.3,30.31,30.13,30.2,93398.0,27.872,27.8812,27.7156,27.78,93398.0
2022-10-11 14:30:00,30.2,30.24,29.88,29.89,203169.0,27.78,27.8168,27.4857,27.4949,203169.0
2022-10-11 15:00:00,29.88,29.9,29.73,29.85,193017.0,27.4857,27.504,27.3477,27.4581,193017.0
2022-10-11 15:30:00,29.86,29.99,29.81,29.9,515868.0,27.4673,27.5868,27.4213,27.504,515868.0
2022-10-12 09:30:00,29.93,30.17,29.77,30.16,330436.0,27.5316,27.7524,27.3845,27.7432,330436.0
2022-10-12 10:00:00,30.16,30.3,30.06,30.22,154254.0,27.7432,27.872,27.6512,27.7984,154254.0
2022-10-12 10:30:00,30.21,30.3,30.17,30.24,148517.0,27.7892,27.872,27.7524,27.8168,148517.0
2022-10-12 11:00:00,30.25,30.36,30.23,30.3,90523.0,27.826,27.9272,27.8076,27.872,90523.0
2022-10-12 11:30:00,30.3,30.31,30.15,30.24,129548.0,27.872,27.8812,27.734,27.8168,129548.0
2022-10-12 12:00:00,30.24,30.26,30.1,30.12,104313.0,27.8168,27.8352,27.688,27.7064,104313.0
2022-10-12 12:30:00,30.11,30.18,30.07,30.17,70653.0,27.6972,27.7616,27.6604,27.7524,70653.0
2022-10-12 13:00:00,30.16,30.19,30.06,30.11,66054.0,27.7432,27.7708,27.6512,27.6972,66054.0
2022-10-12 13:30:00,30.12,30.12,30.04,30.07,126904.0,27.7064,27.7064,27.6328,27.6604,126904.0
2022-10-12 14:00:00,30.08,30.16,30.01,30.12,153230.0,27.6696,27.7432,27.6052,27.7064,153230.0
2022-10-12 14:30:00,30.13,30.18,30.05,30.05,319448.0,27.7156,27.7616,27.642,27.642,319448.0
2022-10-12 15:00:00,30.05,30.13,30.0,30.04,158243.0,27.642,27.7156,27.596,27.6328,158243.0
2022-10-12 15:30:00,30.04,30.1,30.02,30.07,664008.0,27.6328,27.688,27.6144,27.6604,664008.0
2022-10-13 09:30:00,29.31,29.68,29.16,29.65,555815.0,26.9613,27.3017,26.8233,27.2741,555815.0
2022-10-13 10:00:00,29.67,29.98,29.62,29.77,216985.0,27.2925,27.5776,27.2465,27.3845,216985.0
2022-10-13 10:30:00,29.78,29.93,29.73,29.82,276324.0,27.3937,27.5316,27.3477,27.4305,276324.0
2022-10-13 11:00:00,29.81,30.52,29.75,30.32,345099.0,27.4213,28.0744,27.3661,27.8904,345099.0
2022-10-13 11:30:00,30.34,30.82,30.28,30.58,223115.0,27.9088,28.3503,27.8536,28.1296,223115.0
2022-10-13 12:00:00,30.58,30.67,30.35,30.4,126118.0,28.1296,28.2123,27.918,27.964,126118.0
2022-10-13 12:30:00,30.4,30.59,30.38,30.52,126588.0,27.964,28.1388,27.9456,28.0744,126588.0
2022-10-13 13:00:00,30.52,30.8,30.49,30.76,233032.0,28.0744,28.3319,28.0468,28.2951,233032.0
2022-10-13 13:30:00,30.76,30.86,30.7,30.73,140341.0,28.2951,28.3871,28.2399,28.2675,140341.0
2022-10-13 14:00:00,30.72,30.73,30.53,30.57,150983.0,28.2583,28.2675,28.0836,28.1204,150983.0
2022-10-13 14:30:00,30.57,30.78,30.57,30.74,133783.0,28.1204,28.3135,28.1204,28.2767,133783.0
2022-10-13 15:00:00,30.74,30.85,30.63,30.64,215028.0,28.2767,28.3779,28.1756,28.1848,215028.0
2022-10-13 15:30:00,30.64,30.69,30.53,30.58,939796.0,28.1848,28.2307,28.0836,28.1296,939796.0
2022-10-14 09:30:00,31.0,31.17,30.83,30.94,314317.0,28.5159,28.6723,28.3595,28.4607,314317.0
2022-10-14 10:00:00,30.94,30.95,30.31,30.38,433208.0,28.4607,28.4699,27.8812,27.9456,433208.0
2022-10-14 10:30:00,30.37,30.5,30.23,30.46,379130.0,27.9364,28.056,27.8076,28.0192,379130.0
2022-10-14 11:00:00,30.48,30.59,30.29,30.41,183054.0,28.0376,28.1388,27.8628,27.9732,183054.0
2022-10-14 11:30:00,30.42,30.42,30.16,30.16,190897.0,27.9824,27.9824,27.7432,27.7432,190897.0
2022-10-14 12:00:00,30.16,30.25,30.04,30.14,187774.0,27.7432,27.826,27.6328,27.7248,187774.0
2022-10-14 12:30:00,30.14,30.25,30.06,30.11,150633.0,27.7248,27.826,27.6512,27.6972,150633.0
2022-10-14 13:00:00,30.11,30.21,30.08,30.17,156034.0,27.6972,27.7892,27.6696,27.7524,156034.0
2022-10-14 13:30:00,30.17,30.25,30.14,30.25,129182.0,27.7524,27.826,27.7248,27.826,129182.0
2022-10-14 14:00:00,30.24,30.24,30.08,30.12,120917.0,27.8168,27.8168,27.6696,27.7064,120917.0
2022-10-14 14:30:00,30.12,30.17,30.09,30.16,116123.0,27.7064,27.7524,27.6788,27.7432,116123.0
2022-10-14 15:00:00,30.17,30.32,30.14,30.3,343896.0,27.7524,27.8904,27.7248,27.872,343896.0
2022-10-14 15:30:00,30.29,30.33,30.18,30.24,767107.0,27.8628,27.8996,27.7616,27.8168,767107.0
2022-10-17 09:30:00,30.85,31.21,30.82,30.99,239468.0,28.3779,28.7091,28.3503,28.5067,239468.0
2022-10-17 10:00:00,31.0,31.33,31.0,31.17,211665.0,28.5159,28.8195,28.5159,28.6723,211665.0
2022-10-17 10:30:00,31.18,31.24,31.01,31.05,295743.0,28.6815,28.7367,28.5251,28.5619,295743.0
2022-10-17 11:00:00,31.06,31.16,30.98,31.15,236700.0,28.5711,28.6631,28.4975,28.6539,236700.0
2022-10-17 11:30:00,31.16,31.3,31.13,31.26,140933.0,28.6631,28.7919,28.6355,28.7551,140933.0
2022-10-17 12:00:00,31.25,31.36,31.22,31.33,173826.0,28.7459,28.8471,28.7183,28.8195,173826.0
2022-10-17 12:30:00,31.33,31.39,31.29,31.34,162419.0,28.8195,28.8747,28.7827,28.8287,162419.0
2022-10-17 13:00:00,31.34,31.41,31.24,31.38,160649.0,28.8287,28.8931,28.7367,28.8655,160649.0
2022-10-17 13:30:00,31.38,31.47,31.36,31.42,232728.0,28.8655,28.9482,28.8471,28.9022,232728.0
2022-10-17 14:00:00,31.42,31.47,31.36,31.41,173850.0,28.9022,28.9482,28.8471,28.8931,173850.0
2022-10-17 14:30:00,31.42,31.52,31.37,31.42,209115.0,28.9022,28.9942,28.8563,28.9022,209115.0
2022-10-17 15:00:00,31.42,31.47,31.37,31.47,242117.0,28.9022,28.9482,28.8563,28.9482,242117.0
2022-10-17 15:30:00,31.47,31.51,31.26,31.28,1274440.0,28.9482,28.985,28.7551,28.7735,1274440.0
2022-10-18 09:30:00,32.0,32.1,31.81,31.98,412721.0,29.4358,29.5278,29.261,29.4174,412721.0
2022-10-18 10:00:00,31.98,32.07,31.57,31.62,304020.0,29.4174,29.5002,29.0402,29.0862,304020.0
2022-10-18 10:30:00,31.63,31.71,31.52,31.64,236875.0,29.0954,29.169,28.9942,29.1046,236875.0
2022-10-18 11:00:00,31.63,31.68,31.24,31.33,290525.0,29.0954,29.1414,28.7367,28.8195,290525.0
2022-10-18 11:30:00,31.33,31.46,31.2,31.4,223311.0,28.8195,28.939,28.6999,28.8839,223311.0
2022-10-18 12:00:00,31.4,31.54,31.37,31.46,144406.0,28.8839,29.0126,28.8563,28.939,144406.0
2022-10-18 12:30:00,31.45,31.61,31.44,31.53,125317.0,28.9298,29.077,28.9206,29.0034,125317.0
2022-10-18 13:00:00,31.54,31.55,31.4,31.49,221859.0,29.0126,29.0218,28.8839,28.9666,221859.0
2022-10-18 13:30:00,31.5,31.59,31.46,31.56,268928.0,28.9758,29.0586,28.939,29.031,268928.0
2022-10-18 14:00:00,31.55,31.6,31.46,31.5,125755.0,29.0218,29.0678,28.939,28.9758,125755.0
2022-10-18 14:30:00,31.51,31.51,31.12,31.24,452041.0,28.985,28.985,28.6263,28.7367,452041.0
2022-10-18 15:00:00,31.24,31.36,31.17,31.33,179370.0,28.7367,28.8471,28.6723,28.8195,179370.0
2022-10-18 15:30:00,31.33,31.53,31.29,31.53,755011.0,28.8195,29.0034,28.7827,29.0034,755011.0
2022-10-19 09:30:00,31.05,31.46,31.03,31.3,447204.0,28.5619,28.939,28.5435,28.7919,447204.0
2022-10-19 10:00:00,31.31,31.57,31.21,31.55,138721.0,28.8011,29.0402,28.7091,29.0218,138721.0
2022-10-19 10:30:00,31.55,31.58,31.31,31.34,157894.0,29.0218,29.0494,28.8011,28.8287,157894.0
2022-10-19 11:00:00,31.35,31.52,31.33,31.46,158296.0,28.8379,28.9942,28.8195,28.939,158296.0
2022-10-19 11:30:00,31.46,31.52,31.36,31.44,122831.0,28.939,28.9942,28.8471,28.9206,122831.0
2022-10-19 12:00:00,31.45,31.47,31.25,31.28,164394.0,28.9298,28.9482,28.7459,28.7735,164394.0
2022-10-19 12:30:00,31.28,31.33,31.12,31.22,121377.0,28.7735,28.8195,28.6263,28.7183,121377.0
2022-10-19 13:00:00,31.22,31.26,31.08,31.21,114779.0,28.7183,28.7551,28.5895,28.7091,114779.0
2022-10-19 13:30:00,31.21,31.27,31.2,31.27,149118.0,28.7091,28.7643,28.6999,28.7643,149118.0
2022-10-19 14:00:00,31.27,31.39,31.23,31.34,110999.0,28.7643,28.8747,28.7275,28.8287,110999.0
2022-10-19 14:30:00,31.33,31.35,31.27,31.3,130662.0,28.8195,28.8379,28.7643,28.7919,130662.0
2022-10-19 15:00:00,31.3,31.45,31.27,31.33,219194.0,28.7919,28.9298,28.7643,28.8195,219194.0
2022-10-19 15:30:00,31.34,31.44,31.3,31.42,654636.0,28.8287,28.9206,28.7919,28.9022,654636.0
2022-10-20 09:30:00,31.51,31.77,31.34,31.7,423921.0,28.985,29.2242,28.8287,29.1598,423921.0
2022-10-20 10:00:00,31.71,32.1,31.67,32.05,325372.0,29.169,29.5278,29.1322,29.4818,325372.0
2022-10-20 10:30:00,32.06,32.09,31.8,31.87,149814.0,29.491,29.5186,29.2518,29.3162,149814.0
2022-10-20 11:00:00,31.87,31.9,31.54,31.6,201767.0,29.3162,29.3438,29.0126,29.0678,201767.0
2022-10-20 11:30:00,31.59,31.62,31.44,31.46,230194.0,29.0586,29.0862,28.9206,28.939,230194.0
2022-10-20 12:00:00,31.45,31.46,31.1,31.16,350975.0,28.9298,28.939,28.6079,28.6631,350975.0
2022-10-20 12:30:00,31.14,31.18,31.0,31.05,339114.0,28.6447,28.6815,28.5159,28.5619,339114.0
2022-10-20 13:00:00,31.04,31.04,30.88,31.0,183062.0,28.5527,28.5527,28.4055,28.5159,183062.0
2022-10-20 13:30:00,30.98,31.02,30.82,30.9,238353.0,28.4975,28.5343,28.3503,28.4239,238353.0
2022-10-20 14:00:00,30.89,30.9,30.71,30.75,170284.0,28.4147,28.4239,28.2491,28.2859,170284.0
2022-10-20 14:30:00,30.74,30.84,30.69,30.78,404440.0,28.2767,28.3687,28.2307,28.3135,404440.0
2022-10-20 15:00:00,30.78,30.97,30.74,30.95,544372.0,28.3135,28.4883,28.2767,28.4699,544372.0
2022-10-20 15:30:00,30.94,30.95,30.8,30.89,638765.0,28.4607,28.4699,28.3319,28.4147,638765.0
2022-10-21 09:30:00,30.97,31.6,30.82,31.6,678562.0,28.4883,29.0678,28.3503,29.0678,678562.0
2022-10-21 10:00:00,31.6,31.95,31.59,31.67,368564.0,29.0678,29.3898,29.0586,29.1322,368564.0
2022-10-21 10:30:00,31.67,31.73,31.44,31.48,499390.0,29.1322,29.1874,28.9206,28.9574,499390.0
2022-10-21 11:00:00,31.48,31.66,31.34,31.64,294130.0,28.9574,29.123,28.8287,29.1046,294130.0
2022-10-21 11:30:00,31.65,31.94,31.64,31.92,212252.0,29.1138,29.3806,29.1046,29.3622,212252.0
2022-10-21 12:00:00,31.92,32.05,31.77,31.77,303542.0,29.3622,29.4818,29.2242,29.2242,303542.0
2022-10-21 12:30:00,31.77,32.04,31.75,32.01,336239.0,29.2242,29.4726,29.2058,29.445,336239.0
2022-10-21 13:00:00,32.01,32.12,32.0,32.06,365817.0,29.445,29.5462,29.4358,29.491,365817.0
2022-10-21 13:30:00,32.07,32.2,32.04,32.17,258089.0,29.5002,29.6197,29.4726,29.5922,258089.0
2022-10-21 14:00:00,32.17,32.3,32.07,32.11,527161.0,29.5922,29.7117,29.5002,29.537,527161.0
2022-10-21 14:30:00,32.12,32.16,32.05,32.13,304080.0,29.5462,29.583,29.4818,29.5554,304080.0
2022-10-21 15:00:00,32.13,32.28,32.1,32.27,258130.0,29.5554,29.6933,29.5278,29.6841,258130.0
2022-10-21 15:30:00,32.27,32.29,32.18,32.19,1140066.0,29.6841,29.7025,29.6013,29.6105,1140066.0
2022-10-24 09:30:00,32.21,32.4,31.91,32.06,585925.0,29.6289,29.8037,29.353,29.491,585925.0
2022-10-24 10:00:00,32.04,32.04,31.79,31.95,327915.0,29.4726,29.4726,29.2426,29.3898,327915.0
2022-10-24 10:30:00,31.94,32.13,31.88,32.1,462487.0,29.3806,29.5554,29.3254,29.5278,462487.0
2022-10-24 11:00:00,32.1,32.33,32.04,32.3,467947.0,29.5278,29.7393,29.4726,29.7117,467947.0
2022-10-24 11:30:00,32.3,32.42,32.15,32.41,418386.0,29.7117,29.8221,29.5738,29.8129,418386.0
2022-10-24 12:00:00,32.4,32.45,32.34,32.4,135069.0,29.8037,29.8497,29.7485,29.8037,135069.0
2022-10-24 12:30:00,32.39,32.43,32.3,32.3,118296.0,29.7945,29.8313,29.7117,29.7117,118296.0
2022-10-24 13:00:00,32.31,32.31,32.08,32.15,205768.0,29.7209,29.7209,29.5094,29.5738,205768.0
2022-10-24 13:30:00,32.15,32.16,32.06,32.06,240010.0,29.5738,29.583,29.491,29.491,240010.0
2022-10-24 14:00:00,32.07,32.2,32.04,32.16,673593.0,29.5002,29.6197,29.4726,29.583,673593.0
2022-10-24 14:30:00,32.16,32.38,32.16,32.33,322184.0,29.583,29.7853,29.583,29.7393,322184.0
2022-10-24 15:00:00,32.33,32.39,32.28,32.33,374579.0,29.7393,29.7945,29.6933,29.7393,374579.0
2022-10-24 15:30:00,32.33,32.37,32.24,32.32,1508354.0,29.7393,29.7761,29.6565,29.7301,1508354.0
2022-10-25 09:30:00,29.83,31.6,29.63,31.44,3096317.0,27.4397,29.0678,27.2557,28.9206,3096317.0
2022-10-25 10:00:00,31.45,31.46,30.44,31.08,1417876.0,28.9298,28.939,28.0008,28.5895,1417876.0
2022-10-25 10:30:00,31.08,31.31,30.99,31.18,478377.0,28.5895,28.8011,28.5067,28.6815,478377.0
2022-10-25 11:00:00,31.18,31.54,31.14,31.49,730004.0,28.6815,29.0126,28.6447,28.9666,730004.0
2022-10-25 11:30:00,31.49,31.73,31.18,31.22,489804.0,28.9666,29.1874,28.6815,28.7183,489804.0
2022-10-25 12:00:00,31.21,31.33,31.07,31.2,328954.0,28.7091,28.8195,28.5803,28.6999,328954.0
2022-10-25 12:30:00,31.2,31.23,30.95,30.99,303428.0,28.6999,28.7275,28.4699,28.5067,303428.0
2022-10-25 13:00:00,30.99,31.09,30.89,30.99,257666.0,28.5067,28.5987,28.4147,28.5067,257666.0
2022-10-25 13:30:00,31.0,31.18,30.95,31.01,329713.0,28.5159,28.6815,28.4699,28.5251,329713.0
2022-10-25 14:00:00,31.02,31.56,31.01,31.49,957350.0,28.5343,29.031,28.5251,28.9666,957350.0
2022-10-25 14:30:00,31.5,31.63,31.45,31.48,481553.0,28.9758,29.0954,28.9298,28.9574,481553.0
2022-10-25 15:00:00,31.48,31.67,31.45,31.53,744854.0,28.9574,29.1322,28.9298,29.0034,744854.0
2022-10-25 15:30:00,31.53,31.78,31.49,31.71,1632941.0,29.0034,29.2334,28.9666,29.169,1632941.0
2022-10-26 09:30:00,31.43,31.72,31.33,31.69,518267.0,28.9114,29.1782,28.8195,29.1506,518267.0
2022-10-26 10:00:00,31.69,32.2,31.68,32.17,291030.0,29.1506,29.6197,29.1414,29.5922,291030.0
2022-10-26 10:30:00,32.17,32.24,32.07,32.19,463775.0,29.5922,29.6565,29.5002,29.6105,463775.0
2022-10-26 11:00:00,32.19,32.42,32.18,32.32,322058.0,29.6105,29.8221,29.6013,29.7301,322058.0
2022-10-26 11:30:00,32.3,32.51,32.29,32.44,436784.0,29.7117,29.9049,29.7025,29.8405,436784.0
2022-10-26 12:00:00,32.44,32.59,32.43,32.55,305219.0,29.8405,29.9785,29.8313,29.9417,305219.0
2022-10-26 12:30:00,32.55,32.61,32.28,32.31,363541.0,29.9417,29.9969,29.6933,29.7209,363541.0
2022-10-26 13:00:00,32.31,32.34,32.23,32.27,250838.0,29.7209,29.7485,29.6473,29.6841,250838.0
2022-10-26 13:30:00,32.28,32.35,32.2,32.34,325248.0,29.6933,29.7577,29.6197,29.7485,325248.0
2022-10-26 14:00:00,32.34,32.37,32.21,32.23,226854.0,29.7485,29.7761,29.6289,29.6473,226854.0
2022-10-26 14:30:00,32.23,32.39,32.23,32.38,182294.0,29.6473,29.7945,29.6473,29.7853,182294.0
2022-10-26 15:00:00,32.38,32.42,32.31,32.39,199607.0,29.7853,29.8221,29.7209,29.7945,199607.0
2022-10-26 15:30:00,32.4,32.45,32.34,32.38,1217567.0,29.8037,29.8497,29.7485,29.7853,1217567.0
2022-10-27 09:30:00,32.64,32.93,32.26,32.36,414626.0,30.0245,30.2912,29.6749,29.7669,414626.0
2022-10-27 10:00:00,32.37,32.65,32.32,32.59,188425.0,29.7761,30.0337,29.7301,29.9785,188425.0
2022-10-27 10:30:00,32.59,32.63,32.35,32.35,141390.0,29.9785,30.0153,29.7577,29.7577,141390.0
2022-10-27 11:00:00,32.34,32.58,32.34,32.48,144665.0,29.7485,29.9693,29.7485,29.8773,144665.0
2022-10-27 11:30:00,32.48,32.54,32.26,32.3,165992.0,29.8773,29.9325,29.6749,29.7117,165992.0
2022-10-27 12:00:00,32.29,32.39,32.23,32.3,209901.0,29.7025,29.7945,29.6473,29.7117,209901.0
2022-10-27 12:30:00,32.3,32.3,32.13,32.19,341753.0,29.7117,29.7117,29.5554,29.6105,341753.0
2022-10-27 13:00:00,32.2,32.39,32.16,32.34,173602.0,29.6197,29.7945,29.583,29.7485,173602.0
2022-10-27 13:30:00,32.33,32.34,32.19,32.19,119608.0,29.7393,29.7485,29.6105,29.6105,119608.0
2022-10-27 14:00:00,32.2,32.26,32.15,32.24,205676.0,29.6197,29.6749,29.5738,29.6565,205676.0
2022-10-27 14:30:00,32.24,32.24,32.13,32.14,223879.0,29.6565,29.6565,29.5554,29.5646,223879.0
2022-10-27 15:00:00,32.14,32.19,31.97,32.13,399169.0,29.5646,29.6105,29.4082,29.5554,399169.0
2022-10-27 15:30:00,32.12,32.22,32.07,32.14,689768.0,29.5462,29.6381,29.5002,29.5646,689768.0
2022-10-28 09:30:00,32.26,32.58,32.18,32.41,375346.0,29.6749,29.9693,29.6013,29.8129,375346.0
2022-10-28 10:00:00,32.42,32.51,32.13,32.39,191660.0,29.8221,29.9049,29.5554,29.7945,191660.0
2022-10-28 10:30:00,32.4,32.51,32.27,32.51,147894.0,29.8037,29.9049,29.6841,29.9049,147894.0
2022-10-28 11:00:00,32.52,32.53,32.35,32.37,89844.0,29.9141,29.9233,29.7577,29.7761,89844.0
2022-10-28 11:30:00,32.37,32.55,32.3,32.52,291641.0,29.7761,29.9417,29.7117,29.9141,291641.0
2022-10-28 12:00:00,32.52,32.62,32.42,32.58,114640.0,29.9141,30.0061,29.8221,29.9693,114640.0
2022-10-28 12:30:00,32.58,32.6,32.49,32.57,107230.0,29.9693,29.9877,29.8865,29.9601,107230.0
2022-10-28 13:00:00,32.57,32.59,32.49,32.5,95887.0,29.9601,29.9785,29.8865,29.8957,95887.0
2022-10-28 13:30:00,32.5,32.54,32.42,32.43,122808.0,29.8957,29.9325,29.8221,29.8313,122808.0
2022-10-28 14:00:00,32.43,32.46,32.32,32.33,150428.0,29.8313,29.8589,29.7301,29.7393,150428.0
2022-10-28 14:30:00,32.33,32.48,32.31,32.47,198038.0,29.7393,29.8773,29.7209,29.8681,198038.0
2022-10-28 15:00:00,32.48,32.51,32.41,32.46,140827.0,29.8773,29.9049,29.8129,29.8589,140827.0
2022-10-28 15:30:00,32.45,32.53,32.42,32.49,491871.0,29.8497,29.9233,29.8221,29.8865,491871.0
2022-10-31 09:30:00,32.26,32.31,31.97,32.08,205948.0,29.6749,29.7209,29.4082,29.5094,205948.0
2022-10-31 10:00:00,32.08,32.3,32.06,32.18,153693.0,29.5094,29.7117,29.491,29.6013,153693.0
2022-10-31 10:30:00,32.17,32.31,32.15,32.21,130890.0,29.5922,29.7209,29.5738,29.6289,130890.0
2022-10-31 11:00:00,32.2,32.24,32.04,32.1,270073.0,29.6197,29.6565,29.4726,29.5278,270073.0
2022-10-31 11:30:00,32.09,32.16,31.99,32.07,138214.0,29.5186,29.583,29.4266,29.5002,138214.0
2022-10-31 12:00:00,32.07,32.25,31.93,32.25,368014.0,29.5002,29.6657,29.3714,29.6657,368014.0
2022-10-31 12:30:00,32.25,32.3,32.09,32.18,137472.0,29.6657,29.7117,29.5186,29.6013,137472.0
2022-10-31 13:00:00,32.18,32.23,32.14,32.23,83240.0,29.6013,29.6473,29.5646,29.6473,83240.0
2022-10-31 13:30:00,32.22,32.24,32.15,32.23,98412.0,29.6381,29.6565,29.5738,29.6473,98412.0
2022-10-31 14:00:00,32.23,32.27,32.18,32.22,97057.0,29.6473,29.6841,29.6013,29.6381,97057.0
2022-10-31 14:30:00,32.21,32.31,32.15,32.17,139260.0,29.6289,29.7209,29.5738,29.5922,139260.0
2022-10-31 15:00:00,32.18,32.22,32.09,32.22,140976.0,29.6013,29.6381,29.5186,29.6381,140976.0
2022-10-31 15:30:00,32.22,32.28,32.11,32.18,551965.0,29.6381,29.6933,29.537,29.6013,551965.0
2022-11-01 09:30:00,32.56,32.65,32.27,32.38,201025.0,29.9509,30.0337,29.6841,29.7853,201025.0
2022-11-01 10:00:00,32.39,32.42,32.1,32.2,202622.0,29.7945,29.8221,29.5278,29.6197,202622.0
2022-11-01 10:30:00,32.21,32.28,31.97,32.04,394913.0,29.6289,29.6933,29.4082,29.4726,394913.0
2022-11-01 11:00:00,32.04,32.12,32.0,32.1,287715.0,29.4726,29.5462,29.4358,29.5278,287715.0
2022-11-01 11:30:00,32.1,32.18,32.02,32.18,161002.0,29.5278,29.6013,29.4542,29.6013,161002.0
2022-11-01 12:00:00,32.19,32.33,32.16,32.33,146001.0,29.6105,29.7393,29.583,29.7393,146001.0
2022-11-01 12:30:00,32.32,32.5,32.29,32.5,220300.0,29.7301,29.8957,29.7025,29.8957,220300.0
2022-11-01 13:00:00,32.5,32.6,32.45,32.56,145676.0,29.8957,29.9877,29.8497,29.9509,145676.0
2022-11-01 13:30:00,32.55,32.57,32.45,32.52,97029.0,29.9417,29.9601,29.8497,29.9141,97029.0
2022-11-01 14:00:00,32.52,32.54,32.48,32.53,129684.0,29.9141,29.9325,29.8773,29.9233,129684.0
2022-11-01 14:30:00,32.53,32.61,32.45,32.58,131126.0,29.9233,29.9969,29.8497,29.9693,131126.0
2022-11-01 15:00:00,32.57,32.63,32.54,32.57,221685.0,29.9601,30.0153,29.9325,29.9601,221685.0
2022-11-01 15:30:00,32.57,32.67,32.55,32.57,590682.0,29.9601,30.0521,29.9417,29.9601,590682.0
2022-11-02 09:30:00,32.46,32.52,32.27,32.36,201520.0,29.8589,29.9141,29.6841,29.7669,201520.0
2022-11-02 10:00:00,32.36,32.54,32.33,32.36,103373.0,29.7669,29.9325,29.7393,29.7669,103373.0
2022-11-02 10:30:00,32.36,32.51,32.33,32.48,114873.0,29.7669,29.9049,29.7393,29.8773,114873.0
2022-11-02 11:00:00,32.48,32.61,32.47,32.59,183586.0,29.8773,29.9969,29.8681,29.9785,183586.0
2022-11-02 11:30:00,32.59,32.64,32.53,32.55,136229.0,29.9785,30.0245,29.9233,29.9417,136229.0
2022-11-02 12:00:00,32.55,32.56,32.48,32.52,149075.0,29.9417,29.9509,29.8773,29.9141,149075.0
2022-11-02 12:30:00,32.51,32.52,32.41,32.44,182354.0,29.9049,29.9141,29.8129,29.8405,182354.0
2022-11-02 13:00:00,32.45,32.48,32.38,32.42,95244.0,29.8497,29.8773,29.7853,29.8221,95244.0
2022-11-02 13:30:00,32.43,32.54,32.4,32.41,99347.0,29.8313,29.9325,29.8037,29.8129,99347.0
2022-11-02 14:00:00,32.42,32.83,32.37,32.83,224210.0,29.8221,30.1993,29.7761,30.1993,224210.0
2022-11-02 14:30:00,32.83,32.93,32.13,32.26,476794.0,30.1993,30.2912,29.5554,29.6749,476794.0
2022-11-02 15:00:00,32.27,32.47,31.9,31.96,282920.0,29.6841,29.8681,29.3438,29.399,282920.0
2022-11-02 15:30:00,31.96,32.0,31.74,31.74,561739.0,29.399,29.4358,29.1966,29.1966,561739.0
2022-11-03 09:30:00,31.28,31.42,31.07,31.09,217089.0,28.7735,28.9022,28.5803,28.5987,217089.0
2022-11-03 10:00:00,31.09,31.53,31.07,31.53,253818.0,28.5987,29.0034,28.5803,29.0034,253818.0
2022-11-03 10:30:00,31.54,31.74,31.34,31.74,228207.0,29.0126,29.1966,28.8287,29.1966,228207.0
2022-11-03 11:00:00,31.75,31.77,31.54,31.64,252349.0,29.2058,29.2242,29.0126,29.1046,252349.0
2022-11-03 11:30:00,31.64,31.76,31.56,31.72,64812.0,29.1046,29.215,29.031,29.1782,64812.0
2022-11-03 12:00:00,31.71,31.98,31.68,31.95,152225.0,29.169,29.4174,29.1414,29.3898,152225.0
2022-11-03 12:30:00,31.95,32.04,31.9,32.02,132823.0,29.3898,29.4726,29.3438,29.4542,132823.0
2022-11-03 13:00:00,32.01,32.03,31.87,31.91,99000.0,29.445,29.4634,29.3162,29.353,99000.0
2022-11-03 13:30:00,31.91,31.93,31.83,31.84,83078.0,29.353,29.3714,29.2794,29.2886,83078.0
2022-11-03 14:00:00,31.84,32.01,31.81,31.99,113991.0,29.2886,29.445,29.261,29.4266,113991.0
2022-11-03 14:30:00,32.01,32.15,31.99,32.15,207910.0,29.445,29.5738,29.4266,29.5738,207910.0
2022-11-03 15:00:00,32.14,32.16,32.03,32.05,222631.0,29.5646,29.583,29.4634,29.4818,222631.0
2022-11-03 15:30:00,32.05,32.09,31.86,31.89,554812.0,29.4818,29.5186,29.307,29.3346,554812.0
2022-11-04 09:30:00,32.56,32.71,32.41,32.7,231100.0,29.9509,30.0889,29.8129,30.0797,231100.0
2022-11-04 10:00:00,32.71,32.92,32.63,32.86,273674.0,30.0889,30.2821,30.0153,30.2269,273674.0
2022-11-04 10:30:00,32.87,32.97,32.79,32.84,172963.0,30.2361,30.328,30.1625,30.2085,172963.0
2022-11-04 11:00:00,32.84,33.01,32.81,32.82,253743.0,30.2085,30.3648,30.1809,30.1901,253743.0
2022-11-04 11:30:00,32.82,32.91,32.49,32.52,194644.0,30.1901,30.2729,29.8865,29.9141,194644.0
2022-11-04 12:00:00,32.52,32.59,32.37,32.54,148539.0,29.9141,29.9785,29.7761,29.9325,148539.0
2022-11-04 12:30:00,32.54,32.55,32.37,32.52,132215.0,29.9325,29.9417,29.7761,29.9141,132215.0
2022-11-04 13:00:00,32.52,32.76,32.48,32.72,273946.0,29.9141,30.1349,29.8773,30.0981,273946.0
2022-11-04 13:30:00,32.73,32.73,32.49,32.5,122942.0,30.1073,30.1073,29.8865,29.8957,122942.0
2022-11-04 14:00:00,32.51,32.67,32.48,32.66,120228.0,29.9049,30.0521,29.8773,30.0429,120228.0
2022-11-04 14:30:00,32.65,32.74,32.6,32.71,124249.0,30.0337,30.1165,29.9877,30.0889,124249.0
2022-11-04 15:00:00,32.7,32.83,32.68,32.77,169505.0,30.0797,30.1993,30.0613,30.1441,169505.0
2022-11-04 15:30:00,32.77,32.9,32.72,32.88,538954.0,30.1441,30.2637,30.0981,30.2453,538954.0
2022-11-07 09:30:00,33.17,33.21,32.64,32.72,231046.0,30.512,30.5488,30.0245,30.0981,231046.0
2022-11-07 10:00:00,32.73,32.99,32.7,32.95,147729.0,30.1073,30.3464,30.0797,30.3096,147729.0
2022-11-07 10:30:00,32.95,33.16,32.91,33.16,243450.0,30.3096,30.5028,30.2729,30.5028,243450.0
2022-11-07 11:00:00,33.17,33.22,33.05,33.09,133076.0,30.512,30.558,30.4016,30.4384,133076.0
2022-11-07 11:30:00,33.09,33.12,32.95,32.95,94534.0,30.4384,30.466,30.3096,30.3096,94534.0
2022-11-07 12:00:00,32.95,33.13,32.93,33.11,124020.0,30.3096,30.4752,30.2912,30.4568,124020.0
2022-11-07 12:30:00,33.11,33.12,32.94,32.98,107652.0,30.4568,30.466,30.3004,30.3372,107652.0
2022-11-07 13:00:00,32.97,33.06,32.97,33.03,94046.0,30.328,30.4108,30.328,30.3832,94046.0
2022-11-07 13:30:00,33.04,33.07,32.96,33.05,218439.0,30.3924,30.42,30.3188,30.4016,218439.0
2022-11-07 14:00:00,33.06,33.2,33.06,33.17,146914.0,30.4108,30.5396,30.4108,30.512,146914.0
2022-11-07 14:30:00,33.18,33.2,33.09,33.11,141391.0,30.5212,30.5396,30.4384,30.4568,141391.0
2022-11-07 15:00:00,33.11,33.18,33.09,33.1,138831.0,30.4568,30.5212,30.4384,30.4476,138831.0
2022-11-07 15:30:00,33.1,33.11,33.0,33.08,669326.0,30.4476,30.4568,30.3556,30.4292,669326.0
2022-11-08 09:30:00,33.35,33.4,32.9,33.1,533317.0,30.6776,30.7236,30.2637,30.4476,533317.0
2022-11-08 10:00:00,33.1,33.43,33.1,33.42,605117.0,30.4476,30.7512,30.4476,30.742,605117.0
2022-11-08 10:30:00,33.43,33.44,33.28,33.32,276110.0,30.7512,30.7604,30.6132,30.65,276110.0
2022-11-08 11:00:00,33.32,33.42,33.25,33.41,81880.0,30.65,30.742,30.5856,30.7328,81880.0
2022-11-08 11:30:00,33.41,33.53,33.33,33.35,159428.0,30.7328,30.8432,30.6592,30.6776,159428.0
2022-11-08 12:00:00,33.36,33.38,33.23,33.26,157207.0,30.6868,30.7052,30.5672,30.5948,157207.0
2022-11-08 12:30:00,33.26,33.28,33.14,33.21,136857.0,30.5948,30.6132,30.4844,30.5488,136857.0
2022-11-08 13:00:00,33.2,33.21,32.95,32.98,141868.0,30.5396,30.5488,30.3096,30.3372,141868.0
2022-11-08 13:30:00,32.97,32.98,32.8,32.84,126527.0,30.328,30.3372,30.1717,30.2085,126527.0
2022-11-08 14:00:00,32.84,32.89,32.61,32.62,137419.0,30.2085,30.2545,29.9969,30.0061,137419.0
2022-11-08 14:30:00,32.62,32.92,32.58,32.88,142943.0,30.0061,30.2821,29.9693,30.2453,142943.0
2022-11-08 15:00:00,32.87,33.03,32.87,33.02,316397.0,30.2361,30.3832,30.2361,30.374,316397.0
2022-11-08 15:30:00,33.02,33.16,32.95,32.97,779029.0,30.374,30.5028,30.3096,30.328,779029.0
2022-11-09 09:30:00,32.79,32.91,32.59,32.63,200250.0,30.1625,30.2729,29.9785,30.0153,200250.0
2022-11-09 10:00:00,32.63,32.92,32.62,32.73,180288.0,30.0153,30.2821,30.0061,30.1073,180288.0
2022-11-09 10:30:00,32.73,32.78,32.5,32.58,206896.0,30.1073,30.1533,29.8957,29.9693,206896.0
2022-11-09 11:00:00,32.57,32.71,32.57,32.68,171685.0,29.9601,30.0889,29.9601,30.0613,171685.0
2022-11-09 11:30:00,32.68,32.72,32.52,32.53,266989.0,30.0613,30.0981,29.9141,29.9233,266989.0
2022-11-09 12:00:00,32.52,32.54,32.32,32.34,215736.0,29.9141,29.9325,29.7301,29.7485,215736.0
2022-11-09 12:30:00,32.35,32.43,32.31,32.35,151293.0,29.7577,29.8313,29.7209,29.7577,151293.0
2022-11-09 13:00:00,32.36,32.46,32.27,32.38,225194.0,29.7669,29.8589,29.6841,29.7853,225194.0
2022-11-09 13:30:00,32.38,32.39,32.19,32.27,244803.0,29.7853,29.7945,29.6105,29.6841,244803.0
2022-11-09 14:00:00,32.27,32.4,32.25,32.34,120575.0,29.6841,29.8037,29.6657,29.7485,120575.0
2022-11-09 14:30:00,32.33,32.33,32.13,32.16,385779.0,29.7393,29.7393,29.5554,29.583,385779.0
2022-11-09 15:00:00,32.15,32.24,32.09,32.13,225202.0,29.5738,29.6565,29.5186,29.5554,225202.0
2022-11-09 15:30:00,32.13,32.14,31.97,32.05,750616.0,29.5554,29.5646,29.4082,29.4818,750616.0
2022-11-10 09:30:00,33.9,33.9,33.17,33.43,500805.0,31.1835,31.1835,30.512,30.7512,500805.0
2022-11-10 10:00:00,33.44,33.6,33.23,33.51,261302.0,30.7604,30.9076,30.5672,30.8248,261302.0
2022-11-10 10:30:00,33.51,33.52,33.22,33.48,172685.0,30.8248,30.834,30.558,30.7972,172685.0
2022-11-10 11:00:00,33.49,33.53,33.35,33.41,193202.0,30.8064,30.8432,30.6776,30.7328,193202.0
2022-11-10 11:30:00,33.41,33.56,33.41,33.48,150697.0,30.7328,30.8708,30.7328,30.7972,150697.0
2022-11-10 12:00:00,33.49,33.67,33.45,33.57,268510.0,30.8064,30.972,30.7696,30.88,268510.0
2022-11-10 12:30:00,33.57,33.57,33.39,33.4,141121.0,30.88,30.88,30.7144,30.7236,141121.0
2022-11-10 13:00:00,33.41,33.54,33.4,33.5,122837.0,30.7328,30.8524,30.7236,30.8156,122837.0
2022-11-10 13:30:00,33.5,33.62,33.46,33.59,221522.0,30.8156,30.926,30.7788,30.8984,221522.0
2022-11-10 14:00:00,33.58,33.69,33.57,33.64,149627.0,30.8892,30.9903,30.88,30.9444,149627.0
2022-11-10 14:30:00,33.64,33.67,33.57,33.66,221290.0,30.9444,30.972,30.88,30.9628,221290.0
2022-11-10 15:00:00,33.67,33.83,33.61,33.83,284389.0,30.972,31.1191,30.9168,31.1191,284389.0
2022-11-10 15:30:00,33.82,33.96,33.8,33.89,1325354.0,31.1099,31.2387,31.0915,31.1743,1325354.0
2022-11-11 09:30:00,34.17,34.38,34.0,34.26,302159.0,31.4319,31.6251,31.2755,31.5147,302159.0
2022-11-11 10:00:00,34.23,34.44,34.17,34.4,245075.0,31.4871,31.6803,31.4319,31.6435,245075.0
2022-11-11 10:30:00,34.4,34.58,34.36,34.55,194242.0,31.6435,31.809,31.6067,31.7814,194242.0
2022-11-11 11:00:00,34.56,34.72,34.39,34.39,287118.0,31.7906,31.9378,31.6343,31.6343,287118.0
2022-11-11 11:30:00,34.39,34.66,34.37,34.63,143273.0,31.6343,31.8826,31.6159,31.855,143273.0
2022-11-11 12:00:00,34.64,34.84,34.61,34.77,168101.0,31.8642,32.0482,31.8366,31.9838,168101.0
2022-11-11 12:30:00,34.78,34.83,34.69,34.71,97968.0,31.993,32.039,31.9102,31.9286,97968.0
2022-11-11 13:00:00,34.71,34.85,34.7,34.85,82180.0,31.9286,32.0574,31.9194,32.0574,82180.0
2022-11-11 13:30:00,34.85,34.88,34.74,34.77,99916.0,32.0574,32.085,31.9562,31.9838,99916.0
2022-11-11 14:00:00,34.77,34.81,34.63,34.69,123015.0,31.9838,32.0206,31.855,31.9102,123015.0
2022-11-11 14:30:00,34.68,34.68,34.6,34.62,152185.0,31.901,31.901,31.8274,31.8458,152185.0
2022-11-11 15:00:00,34.63,34.63,34.44,34.48,206332.0,31.855,31.855,31.6803,31.717,206332.0
2022-11-11 15:30:00,34.47,34.53,34.4,34.46,538146.0,31.7078,31.763,31.6435,31.6986,538146.0
2022-11-14 09:30:00,34.32,34.47,34.21,34.32,177022.0,31.5699,31.7078,31.4687,31.5699,177022.0
2022-11-14 10:00:00,34.33,34.69,34.32,34.59,133775.0,31.5791,31.9102,31.5699,31.8182,133775.0
2022-11-14 10:30:00,34.59,34.8,34.54,34.74,151961.0,31.8182,32.0114,31.7722,31.9562,151961.0
2022-11-14 11:00:00,34.75,34.76,34.53,34.64,226146.0,31.9654,31.9746,31.763,31.8642,226146.0
2022-11-14 11:30:00,34.65,34.79,34.64,34.68,154316.0,31.8734,32.0022,31.8642,31.901,154316.0
2022-11-14 12:00:00,34.7,34.73,34.57,34.66,89692.0,31.9194,31.947,31.7998,31.8826,89692.0
2022-11-14 12:30:00,34.66,34.74,34.63,34.64,88233.0,31.8826,31.9562,31.855,31.8642,88233.0
2022-11-14 13:00:00,34.64,34.75,34.61,34.7,117634.0,31.8642,31.9654,31.8366,31.9194,117634.0
2022-11-14 13:30:00,34.7,34.7,34.59,34.64,193563.0,31.9194,31.9194,31.8182,31.8642,193563.0
2022-11-14 14:00:00,34.63,34.63,34.46,34.55,225939.0,31.855,31.855,31.6986,31.7814,225939.0
2022-11-14 14:30:00,34.55,34.56,34.42,34.45,179239.0,31.7814,31.7906,31.6619,31.6894,179239.0
2022-11-14 15:00:00,34.45,34.51,34.25,34.28,403946.0,31.6894,31.7446,31.5055,31.5331,403946.0
2022-11-14 15:30:00,34.28,34.28,33.95,33.98,1346260.0,31.5331,31.5331,31.2295,31.2571,1346260.0
2022-11-15 09:30:00,34.48,34.81,34.19,34.34,573118.0,31.717,32.0206,31.4503,31.5883,573118.0
2022-11-15 10:00:00,34.35,34.41,34.18,34.27,416120.0,31.5975,31.6527,31.4411,31.5239,416120.0
2022-11-15 10:30:00,34.27,34.43,34.21,34.38,166435.0,31.5239,31.6711,31.4687,31.6251,166435.0
2022-11-15 11:00:00,34.37,34.37,34.15,34.19,141013.0,31.6159,31.6159,31.4135,31.4503,141013.0
2022-11-15 11:30:00,34.2,34.41,34.19,34.39,106145.0,31.4595,31.6527,31.4503,31.6343,106145.0
2022-11-15 12:00:00,34.39,34.45,34.33,34.41,81322.0,31.6343,31.6894,31.5791,31.6527,81322.0
2022-11-15 12:30:00,34.43,34.54,34.37,34.47,83738.0,31.6711,31.7722,31.6159,31.7078,83738.0
2022-11-15 13:00:00,34.48,34.5,33.99,34.04,94647.0,31.717,31.7354,31.2663,31.3123,94647.0
2022-11-15 13:30:00,34.03,34.08,33.84,33.9,262891.0,31.3031,31.3491,31.1283,31.1835,262891.0
2022-11-15 14:00:00,33.89,34.18,33.72,34.15,289695.0,31.1743,31.4411,31.0179,31.4135,289695.0
2022-11-15 14:30:00,34.17,34.27,34.1,34.23,125508.0,31.4319,31.5239,31.3675,31.4871,125508.0
2022-11-15 15:00:00,34.22,34.51,34.22,34.43,457760.0,31.4779,31.7446,31.4779,31.6711,457760.0
2022-11-15 15:30:00,34.42,34.48,34.32,34.37,509112.0,31.6619,31.717,31.5699,31.6159,509112.0
2022-11-16 09:30:00,34.2,34.2,33.39,33.43,218651.0,31.4595,31.4595,30.7144,30.7512,218651.0
2022-11-16 10:00:00,33.43,33.6,33.41,33.5,125632.0,30.7512,30.9076,30.7328,30.8156,125632.0
2022-11-16 10:30:00,33.49,33.59,33.41,33.41,172902.0,30.8064,30.8984,30.7328,30.7328,172902.0
2022-11-16 11:00:00,33.41,33.51,33.37,33.49,162132.0,30.7328,30.8248,30.696,30.8064,162132.0
2022-11-16 11:30:00,33.48,33.52,33.38,33.43,170316.0,30.7972,30.834,30.7052,30.7512,170316.0
2022-11-16 12:00:00,33.43,33.44,33.3,33.38,156669.0,30.7512,30.7604,30.6316,30.7052,156669.0
2022-11-16 12:30:00,33.38,33.54,33.35,33.45,164244.0,30.7052,30.8524,30.6776,30.7696,164244.0
2022-11-16 13:00:00,33.44,33.45,33.32,33.34,113844.0,30.7604,30.7696,30.65,30.6684,113844.0
2022-11-16 13:30:00,33.35,33.36,33.22,33.23,165204.0,30.6776,30.6868,30.558,30.5672,165204.0
2022-11-16 14:00:00,33.23,33.35,33.17,33.34,479647.0,30.5672,30.6776,30.512,30.6684,479647.0
2022-11-16 14:30:00,33.33,33.42,33.27,33.41,114227.0,30.6592,30.742,30.604,30.7328,114227.0
2022-11-16 15:00:00,33.4,33.42,33.26,33.34,143844.0,30.7236,30.742,30.5948,30.6684,143844.0
2022-11-16 15:30:00,33.34,33.52,33.31,33.48,555584.0,30.6684,30.834,30.6408,30.7972,555584.0
2022-11-17 09:30:00,32.66,33.03,32.65,32.82,233376.0,30.2865,30.6297,30.2773,30.4349,233376.0
2022-11-17 10:00:00,32.83,33.04,32.79,33.01,107427.0,30.4442,30.6389,30.4071,30.6111,107427.0
2022-11-17 10:30:00,33.01,33.01,32.82,32.91,82041.0,30.6111,30.6111,30.4349,30.5184,82041.0
2022-11-17 11:00:00,32.91,32.98,32.88,32.97,105070.0,30.5184,30.5833,30.4906,30.574,105070.0
2022-11-17 11:30:00,32.97,33.0,32.87,32.97,93672.0,30.574,30.6018,30.4813,30.574,93672.0
2022-11-17 12:00:00,32.98,33.04,32.9,32.92,104180.0,30.5833,30.6389,30.5091,30.5277,104180.0
2022-11-17 12:30:00,32.92,33.07,32.88,33.02,152963.0,30.5277,30.6668,30.4906,30.6204,152963.0
2022-11-17 13:00:00,33.02,33.07,33.0,33.05,153716.0,30.6204,30.6668,30.6018,30.6482,153716.0
2022-11-17 13:30:00,33.05,33.07,33.0,33.05,131701.0,30.6482,30.6668,30.6018,30.6482,131701.0
2022-11-17 14:00:00,33.05,33.1,33.04,33.09,129695.0,30.6482,30.6946,30.6389,30.6853,129695.0
2022-11-17 14:30:00,33.09,33.16,33.04,33.14,86814.0,30.6853,30.7502,30.6389,30.7317,86814.0
2022-11-17 15:00:00,33.14,33.16,33.03,33.08,115982.0,30.7317,30.7502,30.6297,30.676,115982.0
2022-11-17 15:30:00,33.08,33.31,33.07,33.3,357119.0,30.676,30.8893,30.6668,30.88,357119.0
2022-11-18 09:30:00,33.7,33.9,33.7,33.8,271313.0,31.251,31.4364,31.251,31.3437,271313.0
2022-11-18 10:00:00,33.81,33.85,33.73,33.85,169660.0,31.353,31.3901,31.2788,31.3901,169660.0
2022-11-18 10:30:00,33.84,33.92,33.75,33.78,117428.0,31.3808,31.455,31.2973,31.3252,117428.0
2022-11-18 11:00:00,33.79,33.81,33.7,33.76,126938.0,31.3344,31.353,31.251,31.3066,126938.0
2022-11-18 11:30:00,33.77,33.81,33.65,33.77,176890.0,31.3159,31.353,31.2046,31.3159,176890.0
2022-11-18 12:00:00,33.77,33.83,33.67,33.76,187998.0,31.3159,31.3715,31.2232,31.3066,187998.0
2022-11-18 12:30:00,33.75,33.8,33.67,33.7,93815.0,31.2973,31.3437,31.2232,31.251,93815.0
2022-11-18 13:00:00,33.7,33.8,33.67,33.79,82596.0,31.251,31.3437,31.2232,31.3344,82596.0
2022-11-18 13:30:00,33.8,33.82,33.69,33.72,79913.0,31.3437,31.3623,31.2417,31.2695,79913.0
2022-11-18 14:00:00,33.73,33.83,33.73,33.8,104966.0,31.2788,31.3715,31.2788,31.3437,104966.0
2022-11-18 14:30:00,33.8,33.88,33.79,33.88,136793.0,31.3437,31.4179,31.3344,31.4179,136793.0
2022-11-18 15:00:00,33.88,33.91,33.79,33.91,207978.0,31.4179,31.4457,31.3344,31.4457,207978.0
2022-11-18 15:30:00,33.91,34.03,33.82,33.88,633207.0,31.4457,31.557,31.3623,31.4179,633207.0
2022-11-21 09:30:00,33.74,33.85,33.58,33.76,172264.0,31.2881,31.3901,31.1397,31.3066,172264.0
2022-11-21 10:00:00,33.76,33.81,33.62,33.7,132964.0,31.3066,31.353,31.1768,31.251,132964.0
2022-11-21 10:30:00,33.69,33.7,33.47,33.51,212183.0,31.2417,31.251,31.0377,31.0748,212183.0
2022-11-21 11:00:00,33.51,33.69,33.48,33.68,142036.0,31.0748,31.2417,31.047,31.2324,142036.0
2022-11-21 11:30:00,33.69,33.79,33.63,33.69,151429.0,31.2417,31.3344,31.1861,31.2417,151429.0
2022-11-21 12:00:00,33.68,33.77,33.68,33.73,59311.0,31.2324,31.3159,31.2324,31.2788,59311.0
2022-11-21 12:30:00,33.73,33.8,33.7,33.75,78771.0,31.2788,31.3437,31.251,31.2973,78771.0
2022-11-21 13:00:00,33.75,33.83,33.72,33.77,183431.0,31.2973,31.3715,31.2695,31.3159,183431.0
2022-11-21 13:30:00,33.77,33.8,33.63,33.64,70681.0,31.3159,31.3437,31.1861,31.1953,70681.0
2022-11-21 14:00:00,33.64,33.75,33.64,33.66,80463.0,31.1953,31.2973,31.1953,31.2139,80463.0
2022-11-21 14:30:00,33.65,33.67,33.61,33.62,99759.0,31.2046,31.2232,31.1675,31.1768,99759.0
2022-11-21 15:00:00,33.62,33.68,33.57,33.62,89706.0,31.1768,31.2324,31.1304,31.1768,89706.0
2022-11-21 15:30:00,33.62,33.72,33.6,33.65,420544.0,31.1768,31.2695,31.1582,31.2046,420544.0
2022-11-22 09:30:00,33.82,34.15,33.8,34.12,277617.0,31.3623,31.6683,31.3437,31.6404,277617.0
2022-11-22 10:00:00,34.11,34.25,34.1,34.14,157774.0,31.6312,31.761,31.6219,31.659,157774.0
2022-11-22 10:30:00,34.15,34.21,34.1,34.18,109778.0,31.6683,31.7239,31.6219,31.6961,109778.0
2022-11-22 11:00:00,34.17,34.18,34.01,34.05,86559.0,31.6868,31.6961,31.5384,31.5755,86559.0
2022-11-22 11:30:00,34.05,34.06,33.93,33.97,166358.0,31.5755,31.5848,31.4643,31.5013,166358.0
2022-11-22 12:00:00,33.97,34.02,33.96,34.0,83626.0,31.5013,31.5477,31.4921,31.5292,83626.0
2022-11-22 12:30:00,33.99,33.99,33.91,33.93,52129.0,31.5199,31.5199,31.4457,31.4643,52129.0
2022-11-22 13:00:00,33.93,34.05,33.89,34.04,72561.0,31.4643,31.5755,31.4272,31.5663,72561.0
2022-11-22 13:30:00,34.04,34.05,34.01,34.02,84209.0,31.5663,31.5755,31.5384,31.5477,84209.0
2022-11-22 14:00:00,34.02,34.07,34.0,34.05,71202.0,31.5477,31.5941,31.5292,31.5755,71202.0
2022-11-22 14:30:00,34.05,34.11,34.02,34.07,157774.0,31.5755,31.6312,31.5477,31.5941,157774.0
2022-11-22 15:00:00,34.07,34.1,33.99,34.03,185311.0,31.5941,31.6219,31.5199,31.557,185311.0
2022-11-22 15:30:00,34.04,34.09,33.97,33.99,877826.0,31.5663,31.6126,31.5013,31.5199,877826.0
2022-11-23 09:30:00,33.99,34.19,33.9,34.15,133882.0,31.5199,31.7054,31.4364,31.6683,133882.0
2022-11-23 10:00:00,34.15,34.23,34.07,34.16,315223.0,31.6683,31.7425,31.5941,31.6775,315223.0
2022-11-23 10:30:00,34.16,34.18,34.0,34.07,316137.0,31.6775,31.6961,31.5292,31.5941,316137.0
2022-11-23 11:00:00,34.07,34.11,33.94,33.95,392541.0,31.5941,31.6312,31.4735,31.4828,392541.0
2022-11-23 11:30:00,33.95,33.96,33.64,33.66,346078.0,31.4828,31.4921,31.1953,31.2139,346078.0
2022-11-23 12:00:00,33.67,33.73,33.65,33.66,127966.0,31.2232,31.2788,31.2046,31.2139,127966.0
2022-11-23 12:30:00,33.67,33.68,33.51,33.53,181980.0,31.2232,31.2324,31.0748,31.0933,181980.0
2022-11-23 13:00:00,33.54,33.63,33.53,33.63,90985.0,31.1026,31.1861,31.0933,31.1861,90985.0
2022-11-23 13:30:00,33.63,33.7,33.61,33.69,70225.0,31.1861,31.251,31.1675,31.2417,70225.0
2022-11-23 14:00:00,33.7,33.89,33.65,33.75,191118.0,31.251,31.4272,31.2046,31.2973,191118.0
2022-11-23 14:30:00,33.74,33.79,33.63,33.76,140319.0,31.2881,31.3344,31.1861,31.3066,140319.0
2022-11-23 15:00:00,33.75,33.92,33.75,33.88,213071.0,31.2973,31.455,31.2973,31.4179,213071.0
2022-11-23 15:30:00,33.88,33.93,33.84,33.92,297454.0,31.4179,31.4643,31.3808,31.455,297454.0
2022-11-25 09:30:00,34.01,34.23,34.0,34.16,211301.0,31.5384,31.7425,31.5292,31.6775,211301.0
2022-11-25 10:00:00,34.16,34.25,34.15,34.21,106544.0,31.6775,31.761,31.6683,31.7239,106544.0
2022-11-25 10:30:00,34.21,34.34,34.2,34.32,119583.0,31.7239,31.8445,31.7146,31.8259,119583.0
2022-11-25 11:00:00,34.32,34.37,34.3,34.31,101739.0,31.8259,31.8723,31.8074,31.8166,101739.0
2022-11-25 11:30:00,34.32,34.34,34.25,34.27,92840.0,31.8259,31.8445,31.761,31.7795,92840.0
2022-11-25 12:00:00,34.26,34.26,34.21,34.24,105502.0,31.7703,31.7703,31.7239,31.7517,105502.0
2022-11-25 12:30:00,34.23,34.24,34.07,34.16,178070.0,31.7425,31.7517,31.5941,31.6775,178070.0
2022-11-28 09:30:00,33.79,33.8,33.44,33.68,555385.0,31.3344,31.3437,31.0099,31.2324,555385.0
2022-11-28 10:00:00,33.68,33.69,33.47,33.57,211696.0,31.2324,31.2417,31.0377,31.1304,211696.0
2022-11-28 10:30:00,33.58,33.62,33.4,33.41,72367.0,31.1397,31.1768,30.9728,30.982,72367.0
2022-11-28 11:00:00,33.41,33.44,33.35,33.37,152089.0,30.982,31.0099,30.9264,30.945,152089.0
2022-11-28 11:30:00,33.38,33.39,33.28,33.28,88059.0,30.9542,30.9635,30.8615,30.8615,88059.0
2022-11-28 12:00:00,33.28,33.34,33.13,33.22,136025.0,30.8615,30.9171,30.7224,30.8059,136025.0
2022-11-28 12:30:00,33.22,33.26,33.17,33.22,118698.0,30.8059,30.8429,30.7595,30.8059,118698.0
2022-11-28 13:00:00,33.22,33.33,33.2,33.29,80303.0,30.8059,30.9079,30.7873,30.8708,80303.0
2022-11-28 13:30:00,33.29,33.31,33.2,33.22,112020.0,30.8708,30.8893,30.7873,30.8059,112020.0
2022-11-28 14:00:00,33.21,33.23,33.05,33.05,131617.0,30.7966,30.8151,30.6482,30.6482,131617.0
2022-11-28 14:30:00,33.05,33.08,33.0,33.02,180860.0,30.6482,30.676,30.6018,30.6204,180860.0
2022-11-28 15:00:00,33.02,33.04,32.89,32.93,221515.0,30.6204,30.6389,30.4998,30.5369,221515.0
2022-11-28 15:30:00,32.93,33.22,32.92,33.13,1165364.0,30.5369,30.8059,30.5277,30.7224,1165364.0
2022-11-29 09:30:00,33.21,33.31,33.16,33.27,180471.0,30.7966,30.8893,30.7502,30.8522,180471.0
2022-11-29 10:00:00,33.26,33.28,33.16,33.25,100728.0,30.8429,30.8615,30.7502,30.8337,100728.0
2022-11-29 10:30:00,33.26,33.3,33.21,33.21,119160.0,30.8429,30.88,30.7966,30.7966,119160.0
2022-11-29 11:00:00,33.21,33.21,32.89,32.91,106679.0,30.7966,30.7966,30.4998,30.5184,106679.0
2022-11-29 11:30:00,32.91,33.0,32.88,32.99,113206.0,30.5184,30.6018,30.4906,30.5926,113206.0
2022-11-29 12:00:00,32.99,33.02,32.93,33.0,207067.0,30.5926,30.6204,30.5369,30.6018,207067.0
2022-11-29 12:30:00,33.0,33.29,32.99,33.25,124589.0,30.6018,30.8708,30.5926,30.8337,124589.0
2022-11-29 13:00:00,33.25,33.35,33.2,33.3,121930.0,30.8337,30.9264,30.7873,30.88,121930.0
2022-11-29 13:30:00,33.29,33.4,33.29,33.4,103217.0,30.8708,30.9728,30.8708,30.9728,103217.0
2022-11-29 14:00:00,33.4,33.47,33.37,33.38,107635.0,30.9728,31.0377,30.945,30.9542,107635.0
2022-11-29 14:30:00,33.37,33.39,33.33,33.39,95091.0,30.945,30.9635,30.9079,30.9635,95091.0
2022-11-29 15:00:00,33.38,33.45,33.36,33.45,165858.0,30.9542,31.0191,30.9357,31.0191,165858.0
2022-11-29 15:30:00,33.45,33.52,33.35,33.42,829110.0,31.0191,31.0841,30.9264,30.9913,829110.0
2022-11-30 09:30:00,33.44,33.49,33.07,33.17,259495.0,31.0099,31.0562,30.6668,30.7595,259495.0
2022-11-30 10:00:00,33.18,33.2,32.99,33.06,168938.0,30.7688,30.7873,30.5926,30.6575,168938.0
2022-11-30 10:30:00,33.07,33.18,33.02,33.08,117924.0,30.6668,30.7688,30.6204,30.676,117924.0
2022-11-30 11:00:00,33.08,33.29,33.08,33.27,86119.0,30.676,30.8708,30.676,30.8522,86119.0
2022-11-30 11:30:00,33.27,33.34,33.22,33.33,82706.0,30.8522,30.9171,30.8059,30.9079,82706.0
2022-11-30 12:00:00,33.34,33.37,33.25,33.32,117812.0,30.9171,30.945,30.8337,30.8986,117812.0
2022-11-30 12:30:00,33.32,33.32,33.21,33.25,100049.0,30.8986,30.8986,30.7966,30.8337,100049.0
2022-11-30 13:00:00,33.26,33.3,33.16,33.18,135303.0,30.8429,30.88,30.7502,30.7688,135303.0
2022-11-30 13:30:00,33.18,33.52,33.14,33.48,573224.0,30.7688,31.0841,30.7317,31.047,573224.0
2022-11-30 14:00:00,33.47,33.91,33.47,33.87,296014.0,31.0377,31.4457,31.0377,31.4086,296014.0
2022-11-30 14:30:00,33.88,33.89,33.73,33.87,284149.0,31.4179,31.4272,31.2788,31.4086,284149.0
2022-11-30 15:00:00,33.86,34.06,33.85,34.05,387638.0,31.3993,31.5848,31.3901,31.5755,387638.0
2022-11-30 15:30:00,34.05,34.2,33.99,34.13,1878248.0,31.5755,31.7146,31.5199,31.6497,1878248.0
2022-12-01 09:30:00,34.34,34.71,34.2,34.67,261164.0,31.8445,32.1876,31.7146,32.1505,261164.0
2022-12-01 10:00:00,34.68,34.74,34.26,34.31,123571.0,32.1598,32.2154,31.7703,31.8166,123571.0
2022-12-01 10:30:00,34.3,34.54,34.23,34.53,117450.0,31.8074,32.0299,31.7425,32.0207,117450.0
2022-12-01 11:00:00,34.53,34.54,34.25,34.26,105873.0,32.0207,32.0299,31.761,31.7703,105873.0
2022-12-01 11:30:00,34.27,34.39,34.25,34.3,101085.0,31.7795,31.8908,31.761,31.8074,101085.0
2022-12-01 12:00:00,34.3,34.3,34.11,34.23,168369.0,31.8074,31.8074,31.6312,31.7425,168369.0
2022-12-01 12:30:00,34.23,34.3,34.14,34.23,90353.0,31.7425,31.8074,31.659,31.7425,90353.0
2022-12-01 13:00:00,34.23,34.3,34.14,34.18,153189.0,31.7425,31.8074,31.659,31.6961,153189.0
2022-12-01 13:30:00,34.18,34.32,34.17,34.3,223401.0,31.6961,31.8259,31.6868,31.8074,223401.0
2022-12-01 14:00:00,34.3,34.42,34.28,34.4,196039.0,31.8074,31.9186,31.7888,31.9001,196039.0
2022-12-01 14:30:00,34.39,34.44,34.34,34.44,178502.0,31.8908,31.9372,31.8445,31.9372,178502.0
2022-12-01 15:00:00,34.44,34.51,34.35,34.37,179250.0,31.9372,32.0021,31.8537,31.8723,179250.0
2022-12-01 15:30:00,34.37,34.44,34.23,34.24,929551.0,31.8723,31.9372,31.7425,31.7517,929551.0
2022-12-02 09:30:00,33.8,33.96,33.61,33.75,307708.0,31.3437,31.4921,31.1675,31.2973,307708.0
2022-12-02 10:00:00,33.75,33.83,33.62,33.66,105432.0,31.2973,31.3715,31.1768,31.2139,105432.0
2022-12-02 10:30:00,33.66,33.81,33.6,33.74,125617.0,31.2139,31.353,31.1582,31.2881,125617.0
2022-12-02 11:00:00,33.75,33.86,33.69,33.82,99925.0,31.2973,31.3993,31.2417,31.3623,99925.0
2022-12-02 11:30:00,33.82,33.95,33.78,33.9,126376.0,31.3623,31.4828,31.3252,31.4364,126376.0
2022-12-02 12:00:00,33.9,33.95,33.86,33.9,123317.0,31.4364,31.4828,31.3993,31.4364,123317.0
2022-12-02 12:30:00,33.89,33.92,33.79,33.8,55145.0,31.4272,31.455,31.3344,31.3437,55145.0
2022-12-02 13:00:00,33.79,33.85,33.74,33.83,129541.0,31.3344,31.3901,31.2881,31.3715,129541.0
2022-12-02 13:30:00,33.83,33.87,33.78,33.79,103230.0,31.3715,31.4086,31.3252,31.3344,103230.0
2022-12-02 14:00:00,33.79,33.81,33.73,33.76,117633.0,31.3344,31.353,31.2788,31.3066,117633.0
2022-12-02 14:30:00,33.76,33.88,33.71,33.86,129264.0,31.3066,31.4179,31.2602,31.3993,129264.0
2022-12-02 15:00:00,33.87,33.98,33.84,33.9,314428.0,31.4086,31.5106,31.3808,31.4364,314428.0
2022-12-02 15:30:00,33.9,34.01,33.79,33.99,573299.0,31.4364,31.5384,31.3344,31.5199,573299.0
2022-12-05 09:30:00,33.73,33.78,33.51,33.58,187544.0,31.2788,31.3252,31.0748,31.1397,187544.0
2022-12-05 10:00:00,33.57,33.7,33.48,33.63,168027.0,31.1304,31.251,31.047,31.1861,168027.0
2022-12-05 10:30:00,33.63,33.73,33.59,33.7,88402.0,31.1861,31.2788,31.149,31.251,88402.0
2022-12-05 11:00:00,33.7,33.74,33.62,33.7,202440.0,31.251,31.2881,31.1768,31.251,202440.0
2022-12-05 11:30:00,33.7,33.7,33.59,33.6,175669.0,31.251,31.251,31.149,31.1582,175669.0
2022-12-05 12:00:00,33.59,33.61,33.53,33.58,83080.0,31.149,31.1675,31.0933,31.1397,83080.0
2022-12-05 12:30:00,33.56,33.57,33.45,33.48,198376.0,31.1211,31.1304,31.0191,31.047,198376.0
2022-12-05 13:00:00,33.48,33.54,33.45,33.48,109401.0,31.047,31.1026,31.0191,31.047,109401.0
2022-12-05 13:30:00,33.48,33.52,33.47,33.5,143405.0,31.047,31.0841,31.0377,31.0655,143405.0
2022-12-05 14:00:00,33.5,33.5,33.38,33.41,126124.0,31.0655,31.0655,30.9542,30.982,126124.0
2022-12-05 14:30:00,33.4,33.49,33.39,33.48,110559.0,30.9728,31.0562,30.9635,31.047,110559.0
2022-12-05 15:00:00,33.48,33.52,33.43,33.44,150661.0,31.047,31.0841,31.0006,31.0099,150661.0
2022-12-05 15:30:00,33.44,33.52,33.4,33.48,345133.0,31.0099,31.0841,30.9728,31.047,345133.0
2022-12-06 09:30:00,33.49,33.52,33.31,33.38,139757.0,31.0562,31.0841,30.8893,30.9542,139757.0
2022-12-06 10:00:00,33.37,33.44,33.32,33.35,111437.0,30.945,31.0099,30.8986,30.9264,111437.0
2022-12-06 10:30:00,33.36,33.39,33.27,33.3,92627.0,30.9357,30.9635,30.8522,30.88,92627.0
2022-12-06 11:00:00,33.3,33.33,33.21,33.31,85750.0,30.88,30.9079,30.7966,30.8893,85750.0
2022-12-06 11:30:00,33.29,33.33,33.22,33.23,73022.0,30.8708,30.9079,30.8059,30.8151,73022.0
2022-12-06 12:00:00,33.24,33.29,33.16,33.22,54149.0,30.8244,30.8708,30.7502,30.8059,54149.0
2022-12-06 12:30:00,33.21,33.26,33.15,33.16,64932.0,30.7966,30.8429,30.7409,30.7502,64932.0
2022-12-06 13:00:00,33.16,33.18,33.07,33.09,84835.0,30.7502,30.7688,30.6668,30.6853,84835.0
2022-12-06 13:30:00,33.09,33.23,33.08,33.16,94219.0,30.6853,30.8151,30.676,30.7502,94219.0
2022-12-06 14:00:00,33.16,33.17,32.98,32.98,96826.0,30.7502,30.7595,30.5833,30.5833,96826.0
2022-12-06 14:30:00,32.98,33.06,32.94,33.04,90959.0,30.5833,30.6575,30.5462,30.6389,90959.0
2022-12-06 15:00:00,33.04,33.12,33.0,33.04,129174.0,30.6389,30.7131,30.6018,30.6389,129174.0
2022-12-06 15:30:00,33.04,33.28,33.03,33.26,540474.0,30.6389,30.8615,30.6297,30.8429,540474.0
2022-12-07 09:30:00,33.12,33.31,32.99,33.04,208969.0,30.7131,30.8893,30.5926,30.6389,208969.0
2022-12-07 10:00:00,33.05,33.2,33.0,33.19,138675.0,30.6482,30.7873,30.6018,30.778,138675.0
2022-12-07 10:30:00,33.2,33.31,33.15,33.3,97719.0,30.7873,30.8893,30.7409,30.88,97719.0
2022-12-07 11:00:00,33.31,33.42,33.18,33.19,79689.0,30.8893,30.9913,30.7688,30.778,79689.0
2022-12-07 11:30:00,33.2,33.29,33.15,33.28,48971.0,30.7873,30.8708,30.7409,30.8615,48971.0
2022-12-07 12:00:00,33.27,33.28,33.16,33.17,69106.0,30.8522,30.8615,30.7502,30.7595,69106.0
2022-12-07 12:30:00,33.18,33.28,33.18,33.25,56617.0,30.7688,30.8615,30.7688,30.8337,56617.0
2022-12-07 13:00:00,33.24,33.3,33.19,33.25,57881.0,30.8244,30.88,30.778,30.8337,57881.0
2022-12-07 13:30:00,33.25,33.25,33.11,33.12,67446.0,30.8337,30.8337,30.7038,30.7131,67446.0
2022-12-07 14:00:00,33.11,33.18,33.06,33.15,49464.0,30.7038,30.7688,30.6575,30.7409,49464.0
2022-12-07 14:30:00,33.15,33.17,33.06,33.09,79666.0,30.7409,30.7595,30.6575,30.6853,79666.0
2022-12-07 15:00:00,33.09,33.13,33.01,33.07,104229.0,30.6853,30.7224,30.6111,30.6668,104229.0
2022-12-07 15:30:00,33.07,33.15,33.05,33.11,334560.0,30.6668,30.7409,30.6482,30.7038,334560.0
2022-12-08 09:30:00,33.3,33.4,33.11,33.36,159496.0,30.88,30.9728,30.7038,30.9357,159496.0
2022-12-08 10:00:00,33.37,33.42,33.32,33.41,113692.0,30.945,30.9913,30.8986,30.982,113692.0
2022-12-08 10:30:00,33.41,33.47,33.38,33.45,91096.0,30.982,31.0377,30.9542,31.0191,91096.0
2022-12-08 11:00:00,33.45,33.48,33.3,33.38,71739.0,31.0191,31.047,30.88,30.9542,71739.0
2022-12-08 11:30:00,33.38,33.4,33.29,33.31,110769.0,30.9542,30.9728,30.8708,30.8893,110769.0
2022-12-08 12:00:00,33.29,33.3,33.2,33.25,75976.0,30.8708,30.88,30.7873,30.8337,75976.0
2022-12-08 12:30:00,33.25,33.28,33.17,33.25,71884.0,30.8337,30.8615,30.7595,30.8337,71884.0
2022-12-08 13:00:00,33.24,33.31,33.22,33.3,72316.0,30.8244,30.8893,30.8059,30.88,72316.0
2022-12-08 13:30:00,33.31,33.36,33.29,33.33,65079.0,30.8893,30.9357,30.8708,30.9079,65079.0
2022-12-08 14:00:00,33.33,33.34,33.18,33.32,76296.0,30.9079,30.9171,30.7688,30.8986,76296.0
2022-12-08 14:30:00,33.32,33.4,33.27,33.36,78394.0,30.8986,30.9728,30.8522,30.9357,78394.0
2022-12-08 15:00:00,33.35,33.36,33.3,33.34,116379.0,30.9264,30.9357,30.88,30.9171,116379.0
2022-12-08 15:30:00,33.34,33.37,33.19,33.32,334291.0,30.9171,30.945,30.778,30.8986,334291.0
2022-12-09 09:30:00,33.29,33.48,33.14,33.43,166644.0,30.8708,31.047,30.7317,31.0006,166644.0
2022-12-09 10:00:00,33.43,33.52,33.33,33.41,104044.0,31.0006,31.0841,30.9079,30.982,104044.0
2022-12-09 10:30:00,33.41,33.47,33.31,33.44,95193.0,30.982,31.0377,30.8893,31.0099,95193.0
2022-12-09 11:00:00,33.45,33.51,33.36,33.41,142059.0,31.0191,31.0748,30.9357,30.982,142059.0
2022-12-09 11:30:00,33.41,33.45,33.34,33.41,52638.0,30.982,31.0191,30.9171,30.982,52638.0
2022-12-09 12:00:00,33.41,33.44,33.35,33.38,70019.0,30.982,31.0099,30.9264,30.9542,70019.0
2022-12-09 12:30:00,33.37,33.42,33.34,33.37,42444.0,30.945,30.9913,30.9171,30.945,42444.0
2022-12-09 13:00:00,33.37,33.37,33.26,33.3,76185.0,30.945,30.945,30.8429,30.88,76185.0
2022-12-09 13:30:00,33.3,33.33,33.23,33.25,69272.0,30.88,30.9079,30.8151,30.8337,69272.0
2022-12-09 14:00:00,33.25,33.25,33.13,33.18,137652.0,30.8337,30.8337,30.7224,30.7688,137652.0
2022-12-09 14:30:00,33.17,33.18,33.11,33.15,118052.0,30.7595,30.7688,30.7038,30.7409,118052.0
2022-12-09 15:00:00,33.15,33.25,33.14,33.22,119302.0,30.7409,30.8337,30.7317,30.8059,119302.0
2022-12-09 15:30:00,33.22,33.23,32.92,33.0,881776.0,30.8059,30.8151,30.5277,30.6018,881776.0
2022-12-12 09:30:00,32.88,33.01,32.84,32.93,164798.0,30.4906,30.6111,30.4535,30.5369,164798.0
2022-12-12 10:00:00,32.93,33.0,32.81,32.93,113916.0,30.5369,30.6018,30.4256,30.5369,113916.0
2022-12-12 10:30:00,32.93,32.98,32.86,32.98,87925.0,30.5369,30.5833,30.472,30.5833,87925.0
2022-12-12 11:00:00,32.98,33.11,32.96,33.02,171383.0,30.5833,30.7038,30.5647,30.6204,171383.0
2022-12-12 11:30:00,33.02,33.13,32.99,33.1,86990.0,30.6204,30.7224,30.5926,30.6946,86990.0
2022-12-12 12:00:00,33.11,33.17,33.08,33.11,99649.0,30.7038,30.7595,30.676,30.7038,99649.0
2022-12-12 12:30:00,33.1,33.21,33.07,33.17,58370.0,30.6946,30.7966,30.6668,30.7595,58370.0
2022-12-12 13:00:00,33.16,33.2,33.1,33.13,105899.0,30.7502,30.7873,30.6946,30.7224,105899.0
2022-12-12 13:30:00,33.13,33.26,33.12,33.23,80943.0,30.7224,30.8429,30.7131,30.8151,80943.0
2022-12-12 14:00:00,33.25,33.27,33.2,33.26,69503.0,30.8337,30.8522,30.7873,30.8429,69503.0
2022-12-12 14:30:00,33.25,33.35,33.22,33.35,103117.0,30.8337,30.9264,30.8059,30.9264,103117.0
2022-12-12 15:00:00,33.34,33.55,33.33,33.52,105239.0,30.9171,31.1119,30.9079,31.0841,105239.0
2022-12-12 15:30:00,33.52,33.56,33.4,33.48,612212.0,31.0841,31.1211,30.9728,31.047,612212.0
2022-12-13 09:30:00,34.22,34.44,34.0,34.31,220124.0,31.7332,31.9372,31.5292,31.8166,220124.0
2022-12-13 10:00:00,34.31,34.34,34.0,34.06,136478.0,31.8166,31.8445,31.5292,31.5848,136478.0
2022-12-13 10:30:00,34.07,34.15,33.96,34.1,123018.0,31.5941,31.6683,31.4921,31.6219,123018.0
2022-12-13 11:00:00,34.1,34.24,34.09,34.17,177619.0,31.6219,31.7517,31.6126,31.6868,177619.0
2022-12-13 11:30:00,34.17,34.24,33.97,34.06,172856.0,31.6868,31.7517,31.5013,31.5848,172856.0
2022-12-13 12:00:00,34.07,34.1,33.85,33.88,73954.0,31.5941,31.6219,31.3901,31.4179,73954.0
2022-12-13 12:30:00,33.87,33.91,33.72,33.84,91035.0,31.4086,31.4457,31.2695,31.3808,91035.0
2022-12-13 13:00:00,33.84,34.05,33.83,34.0,78851.0,31.3808,31.5755,31.3715,31.5292,78851.0
2022-12-13 13:30:00,34.0,34.04,33.88,33.98,86386.0,31.5292,31.5663,31.4179,31.5106,86386.0
2022-12-13 14:00:00,33.98,34.03,33.9,33.94,66551.0,31.5106,31.557,31.4364,31.4735,66551.0
2022-12-13 14:30:00,33.94,34.06,33.9,33.94,83151.0,31.4735,31.5848,31.4364,31.4735,83151.0
2022-12-13 15:00:00,33.94,33.97,33.8,33.96,132857.0,31.4735,31.5013,31.3437,31.4921,132857.0
2022-12-13 15:30:00,33.97,34.07,33.89,33.99,469162.0,31.5013,31.5941,31.4272,31.5199,469162.0
2022-12-14 09:30:00,33.9,34.14,33.85,34.12,147331.0,31.4364,31.659,31.3901,31.6404,147331.0
2022-12-14 10:00:00,34.13,34.29,34.11,34.27,77947.0,31.6497,31.7981,31.6312,31.7795,77947.0
2022-12-14 10:30:00,34.27,34.34,34.25,34.28,73608.0,31.7795,31.8445,31.761,31.7888,73608.0
2022-12-14 11:00:00,34.3,34.36,34.18,34.2,106021.0,31.8074,31.863,31.6961,31.7146,106021.0
2022-12-14 11:30:00,34.2,34.3,34.19,34.22,86459.0,31.7146,31.8074,31.7054,31.7332,86459.0
2022-12-14 12:00:00,34.22,34.24,34.11,34.12,97943.0,31.7332,31.7517,31.6312,31.6404,97943.0
2022-12-14 12:30:00,34.12,34.13,34.0,34.0,81363.0,31.6404,31.6497,31.5292,31.5292,81363.0
2022-12-14 13:00:00,34.01,34.12,34.0,34.11,60193.0,31.5384,31.6404,31.5292,31.6312,60193.0
2022-12-14 13:30:00,34.11,34.22,34.11,34.17,58109.0,31.6312,31.7332,31.6312,31.6868,58109.0
2022-12-14 14:00:00,34.13,34.13,33.58,33.65,225968.0,31.6497,31.6497,31.1397,31.2046,225968.0
2022-12-14 14:30:00,33.64,33.7,33.36,33.52,173260.0,31.1953,31.251,30.9357,31.0841,173260.0
2022-12-14 15:00:00,33.52,33.91,33.47,33.51,179487.0,31.0841,31.4457,31.0377,31.0748,179487.0
2022-12-14 15:30:00,33.51,33.78,33.41,33.72,434451.0,31.0748,31.3252,30.982,31.2695,434451.0
2022-12-15 09:30:00,33.23,33.3,32.94,33.0,163596.0,30.8151,30.88,30.5462,30.6018,163596.0
2022-12-15 10:00:00,33.0,33.09,32.82,33.05,189859.0,30.6018,30.6853,30.4349,30.6482,189859.0
2022-12-15 10:30:00,33.05,33.24,33.01,33.18,187025.0,30.6482,30.8244,30.6111,30.7688,187025.0
2022-12-15 11:00:00,33.18,33.23,33.0,33.05,200815.0,30.7688,30.8151,30.6018,30.6482,200815.0
2022-12-15 11:30:00,33.05,33.09,32.88,32.89,114240.0,30.6482,30.6853,30.4906,30.4998,114240.0
2022-12-15 12:00:00,32.89,33.04,32.88,33.04,129034.0,30.4998,30.6389,30.4906,30.6389,129034.0
2022-12-15 12:30:00,33.04,33.16,32.84,32.89,161977.0,30.6389,30.7502,30.4535,30.4998,161977.0
2022-12-15 13:00:00,32.89,32.89,32.76,32.8,68771.0,30.4998,30.4998,30.3793,30.4164,68771.0
2022-12-15 13:30:00,32.8,32.82,32.72,32.77,100869.0,30.4164,30.4349,30.3422,30.3886,100869.0
2022-12-15 14:00:00,32.77,32.82,32.69,32.78,180134.0,30.3886,30.4349,30.3144,30.3978,180134.0
2022-12-15 14:30:00,32.77,32.94,32.76,32.94,84704.0,30.3886,30.5462,30.3793,30.5462,84704.0
2022-12-15 15:00:00,32.95,33.01,32.8,32.88,185497.0,30.5555,30.6111,30.4164,30.4906,185497.0
2022-12-15 15:30:00,32.88,32.89,32.68,32.78,467980.0,30.4906,30.4998,30.3051,30.3978,467980.0
2022-12-16 09:30:00,32.45,32.57,32.31,32.45,759538.0,30.0918,30.2031,29.962,30.0918,759538.0
2022-12-16 10:00:00,32.45,32.46,32.06,32.06,138968.0,30.0918,30.1011,29.7302,29.7302,138968.0
2022-12-16 10:30:00,32.07,32.18,32.02,32.09,174400.0,29.7394,29.8414,29.6931,29.758,174400.0
2022-12-16 11:00:00,32.1,32.3,32.07,32.2,244101.0,29.7672,29.9527,29.7394,29.86,244101.0
2022-12-16 11:30:00,32.2,32.25,32.04,32.05,219148.0,29.86,29.9063,29.7116,29.7209,219148.0
2022-12-16 12:00:00,32.06,32.07,31.92,31.97,154376.0,29.7302,29.7394,29.6003,29.6467,154376.0
2022-12-16 12:30:00,31.97,32.04,31.93,31.96,160994.0,29.6467,29.7116,29.6096,29.6374,160994.0
2022-12-16 13:00:00,31.96,32.0,31.81,31.81,171178.0,29.6374,29.6745,29.4983,29.4983,171178.0
2022-12-16 13:30:00,31.81,32.05,31.8,32.04,95889.0,29.4983,29.7209,29.489,29.7116,95889.0
2022-12-16 14:00:00,32.04,32.19,32.02,32.09,120040.0,29.7116,29.8507,29.6931,29.758,120040.0
2022-12-16 14:30:00,32.09,32.23,32.06,32.22,112441.0,29.758,29.8878,29.7302,29.8785,112441.0
2022-12-16 15:00:00,32.21,32.24,32.12,32.18,180201.0,29.8693,29.8971,29.7858,29.8414,180201.0
2022-12-16 15:30:00,32.18,32.36,32.16,32.29,1160042.0,29.8414,30.0084,29.8229,29.9434,1160042.0
2022-12-19 09:30:00,32.37,32.5,32.29,32.35,168564.0,30.0176,30.1382,29.9434,29.9991,168564.0
2022-12-19 10:00:00,32.37,32.46,32.33,32.42,184673.0,30.0176,30.1011,29.9805,30.064,184673.0
2022-12-19 10:30:00,32.43,32.47,32.19,32.19,190484.0,30.0733,30.1104,29.8507,29.8507,190484.0
2022-12-19 11:00:00,32.2,32.2,32.09,32.14,227828.0,29.86,29.86,29.758,29.8043,227828.0
2022-12-19 11:30:00,32.13,32.14,31.99,32.02,207495.0,29.7951,29.8043,29.6652,29.6931,207495.0
2022-12-19 12:00:00,32.02,32.12,31.92,31.92,144794.0,29.6931,29.7858,29.6003,29.6003,144794.0
2022-12-19 12:30:00,31.93,31.96,31.85,31.86,93225.0,29.6096,29.6374,29.5354,29.5447,93225.0
2022-12-19 13:00:00,31.87,31.89,31.72,31.74,102085.0,29.554,29.5725,29.4149,29.4334,102085.0
2022-12-19 13:30:00,31.74,31.87,31.71,31.74,151750.0,29.4334,29.554,29.4056,29.4334,151750.0
2022-12-19 14:00:00,31.74,31.82,31.66,31.7,164871.0,29.4334,29.5076,29.3592,29.3963,164871.0
2022-12-19 14:30:00,31.71,31.75,31.58,31.66,182042.0,29.4056,29.4427,29.285,29.3592,182042.0
2022-12-19 15:00:00,31.66,31.78,31.62,31.75,327830.0,29.3592,29.4705,29.3221,29.4427,327830.0
2022-12-19 15:30:00,31.74,31.85,31.73,31.75,990426.0,29.4334,29.5354,29.4241,29.4427,990426.0
2022-12-20 09:30:00,31.62,31.71,31.38,31.65,240872.0,29.3221,29.4056,29.0996,29.3499,240872.0
2022-12-20 10:00:00,31.64,31.8,31.62,31.73,80202.0,29.3407,29.489,29.3221,29.4241,80202.0
2022-12-20 10:30:00,31.74,31.88,31.73,31.82,92339.0,29.4334,29.5632,29.4241,29.5076,92339.0
2022-12-20 11:00:00,31.82,31.86,31.63,31.66,68758.0,29.5076,29.5447,29.3314,29.3592,68758.0
2022-12-20 11:30:00,31.66,31.79,31.65,31.76,106620.0,29.3592,29.4798,29.3499,29.452,106620.0
2022-12-20 12:00:00,31.76,31.79,31.63,31.7,170412.0,29.452,29.4798,29.3314,29.3963,170412.0
2022-12-20 12:30:00,31.7,31.75,31.61,31.75,125441.0,29.3963,29.4427,29.3129,29.4427,125441.0
2022-12-20 13:00:00,31.76,31.77,31.68,31.74,100515.0,29.452,29.4612,29.3778,29.4334,100515.0
2022-12-20 13:30:00,31.75,31.8,31.69,31.7,124489.0,29.4427,29.489,29.387,29.3963,124489.0
2022-12-20 14:00:00,31.7,31.76,31.65,31.71,164335.0,29.3963,29.452,29.3499,29.4056,164335.0
2022-12-20 14:30:00,31.7,31.72,31.64,31.69,149115.0,29.3963,29.4149,29.3407,29.387,149115.0
2022-12-20 15:00:00,31.69,31.71,31.63,31.67,254100.0,29.387,29.4056,29.3314,29.3685,254100.0
2022-12-20 15:30:00,31.67,31.71,31.5,31.56,725712.0,29.3685,29.4056,29.2108,29.2665,725712.0
2022-12-21 09:30:00,31.75,31.89,31.65,31.77,199608.0,29.4427,29.5725,29.3499,29.4612,199608.0
2022-12-21 10:00:00,31.78,31.98,31.71,31.97,137536.0,29.4705,29.656,29.4056,29.6467,137536.0
2022-12-21 10:30:00,31.97,32.0,31.89,31.96,144316.0,29.6467,29.6745,29.5725,29.6374,144316.0
2022-12-21 11:00:00,31.96,32.09,31.95,32.05,180488.0,29.6374,29.758,29.6281,29.7209,180488.0
2022-12-21 11:30:00,32.05,32.07,31.98,32.04,124176.0,29.7209,29.7394,29.656,29.7116,124176.0
2022-12-21 12:00:00,32.04,32.08,32.0,32.03,88838.0,29.7116,29.7487,29.6745,29.7023,88838.0
2022-12-21 12:30:00,32.02,32.08,32.01,32.05,66206.0,29.6931,29.7487,29.6838,29.7209,66206.0
2022-12-21 13:00:00,32.06,32.09,31.96,31.97,67744.0,29.7302,29.758,29.6374,29.6467,67744.0
2022-12-21 13:30:00,31.97,32.12,31.96,32.08,77537.0,29.6467,29.7858,29.6374,29.7487,77537.0
2022-12-21 14:00:00,32.08,32.16,32.04,32.05,112945.0,29.7487,29.8229,29.7116,29.7209,112945.0
2022-12-21 14:30:00,32.04,32.07,31.95,31.98,99683.0,29.7116,29.7394,29.6281,29.656,99683.0
2022-12-21 15:00:00,31.99,32.03,31.94,32.0,89498.0,29.6652,29.7023,29.6189,29.6745,89498.0
2022-12-21 15:30:00,32.01,32.05,31.95,32.04,414606.0,29.6838,29.7209,29.6281,29.7116,414606.0
2022-12-22 09:30:00,31.71,31.78,31.52,31.68,175169.0,29.4056,29.4705,29.2294,29.3778,175169.0
2022-12-22 10:00:00,31.68,31.69,31.39,31.46,170087.0,29.3778,29.387,29.1088,29.1738,170087.0
2022-12-22 10:30:00,31.44,31.48,31.38,31.45,80134.0,29.1552,29.1923,29.0996,29.1645,80134.0
2022-12-22 11:00:00,31.44,31.46,31.36,31.43,145771.0,29.1552,29.1738,29.081,29.1459,145771.0
2022-12-22 11:30:00,31.43,31.46,31.32,31.35,75489.0,29.1459,29.1738,29.0439,29.0717,75489.0
2022-12-22 12:00:00,31.35,31.36,31.06,31.09,251685.0,29.0717,29.081,28.8028,28.8306,251685.0
2022-12-22 12:30:00,31.09,31.12,31.03,31.05,92649.0,28.8306,28.8585,28.775,28.7936,92649.0
2022-12-22 13:00:00,31.05,31.05,30.93,31.01,88253.0,28.7936,28.7936,28.6823,28.7565,88253.0
2022-12-22 13:30:00,31.0,31.08,30.95,31.04,104365.0,28.7472,28.8214,28.7008,28.7843,104365.0
2022-12-22 14:00:00,31.05,31.24,31.02,31.23,146155.0,28.7936,28.9697,28.7657,28.9605,146155.0
2022-12-22 14:30:00,31.23,31.33,31.19,31.33,115852.0,28.9605,29.0532,28.9234,29.0532,115852.0
2022-12-22 15:00:00,31.34,31.53,31.28,31.51,308619.0,29.0625,29.2387,29.0068,29.2201,308619.0
2022-12-22 15:30:00,31.52,31.58,31.38,31.57,395729.0,29.2294,29.285,29.0996,29.2758,395729.0
2022-12-23 09:30:00,31.46,31.64,31.31,31.34,138480.0,29.1738,29.3407,29.0347,29.0625,138480.0
2022-12-23 10:00:00,31.34,31.64,31.31,31.61,124538.0,29.0625,29.3407,29.0347,29.3129,124538.0
2022-12-23 10:30:00,31.61,31.66,31.51,31.57,142890.0,29.3129,29.3592,29.2201,29.2758,142890.0
2022-12-23 11:00:00,31.56,31.62,31.48,31.55,65431.0,29.2665,29.3221,29.1923,29.2572,65431.0
2022-12-23 11:30:00,31.56,31.59,31.47,31.59,89667.0,29.2665,29.2943,29.183,29.2943,89667.0
2022-12-23 12:00:00,31.59,31.69,31.57,31.65,69599.0,29.2943,29.387,29.2758,29.3499,69599.0
2022-12-23 12:30:00,31.65,31.7,31.59,31.65,42527.0,29.3499,29.3963,29.2943,29.3499,42527.0
2022-12-23 13:00:00,31.65,31.72,31.62,31.71,66418.0,29.3499,29.4149,29.3221,29.4056,66418.0
2022-12-23 13:30:00,31.72,31.73,31.61,31.67,56218.0,29.4149,29.4241,29.3129,29.3685,56218.0
2022-12-23 14:00:00,31.67,31.73,31.63,31.71,66629.0,29.3685,29.4241,29.3314,29.4056,66629.0
2022-12-23 14:30:00,31.71,31.78,31.69,31.78,88450.0,29.4056,29.4705,29.387,29.4705,88450.0
2022-12-23 15:00:00,31.78,31.83,31.71,31.73,119274.0,29.4705,29.5169,29.4056,29.4241,119274.0
2022-12-23 15:30:00,31.72,31.78,31.66,31.76,267180.0,29.4149,29.4705,29.3592,29.452,267180.0
2022-12-27 09:30:00,31.8,31.89,31.65,31.71,142028.0,29.489,29.5725,29.3499,29.4056,142028.0
2022-12-27 10:00:00,31.71,31.9,31.65,31.83,107595.0,29.4056,29.5818,29.3499,29.5169,107595.0
2022-12-27 10:30:00,31.83,31.89,31.76,31.76,71450.0,29.5169,29.5725,29.452,29.452,71450.0
2022-12-27 11:00:00,31.76,31.86,31.76,31.81,88211.0,29.452,29.5447,29.452,29.4983,88211.0
2022-12-27 11:30:00,31.81,31.85,31.74,31.8,71613.0,29.4983,29.5354,29.4334,29.489,71613.0
2022-12-27 12:00:00,31.8,31.87,31.78,31.83,45595.0,29.489,29.554,29.4705,29.5169,45595.0
2022-12-27 12:30:00,31.83,31.84,31.76,31.83,72863.0,29.5169,29.5261,29.452,29.5169,72863.0
2022-12-27 13:00:00,31.83,31.86,31.82,31.83,34791.0,29.5169,29.5447,29.5076,29.5169,34791.0
2022-12-27 13:30:00,31.82,31.84,31.77,31.79,53295.0,29.5076,29.5261,29.4612,29.4798,53295.0
2022-12-27 14:00:00,31.78,31.84,31.75,31.77,46673.0,29.4705,29.5261,29.4427,29.4612,46673.0
2022-12-27 14:30:00,31.77,31.84,31.72,31.83,77931.0,29.4612,29.5261,29.4149,29.5169,77931.0
2022-12-27 15:00:00,31.83,31.95,31.82,31.93,80342.0,29.5169,29.6281,29.5076,29.6096,80342.0
2022-12-27 15:30:00,31.93,31.98,31.88,31.9,203078.0,29.6096,29.656,29.5632,29.5818,203078.0
2022-12-28 09:30:00,31.82,32.03,31.78,31.91,115133.0,29.5076,29.7023,29.4705,29.5911,115133.0
2022-12-28 10:00:00,31.91,31.97,31.81,31.82,62352.0,29.5911,29.6467,29.4983,29.5076,62352.0
2022-12-28 10:30:00,31.82,31.85,31.66,31.68,88063.0,29.5076,29.5354,29.3592,29.3778,88063.0
2022-12-28 11:00:00,31.67,31.68,31.56,31.59,113584.0,29.3685,29.3778,29.2665,29.2943,113584.0
2022-12-28 11:30:00,31.59,31.59,31.49,31.52,161843.0,29.2943,29.2943,29.2016,29.2294,161843.0
2022-12-28 12:00:00,31.52,31.52,31.38,31.43,75809.0,29.2294,29.2294,29.0996,29.1459,75809.0
2022-12-28 12:30:00,31.44,31.59,31.43,31.57,63697.0,29.1552,29.2943,29.1459,29.2758,63697.0
2022-12-28 13:00:00,31.57,31.66,31.56,31.61,75136.0,29.2758,29.3592,29.2665,29.3129,75136.0
2022-12-28 13:30:00,31.61,31.61,31.53,31.56,60982.0,29.3129,29.3129,29.2387,29.2665,60982.0
2022-12-28 14:00:00,31.56,31.59,31.53,31.54,56963.0,29.2665,29.2943,29.2387,29.2479,56963.0
2022-12-28 14:30:00,31.54,31.62,31.52,31.58,88287.0,29.2479,29.3221,29.2294,29.285,88287.0
2022-12-28 15:00:00,31.58,31.58,31.41,31.42,102305.0,29.285,29.285,29.1274,29.1367,102305.0
2022-12-28 15:30:00,31.42,31.48,31.37,31.42,274332.0,29.1367,29.1923,29.0903,29.1367,274332.0
2022-12-29 09:30:00,31.7,31.91,31.64,31.87,88619.0,29.3963,29.5911,29.3407,29.554,88619.0
2022-12-29 10:00:00,31.87,32.03,31.86,31.98,102515.0,29.554,29.7023,29.5447,29.656,102515.0
2022-12-29 10:30:00,31.98,32.07,31.95,31.97,72202.0,29.656,29.7394,29.6281,29.6467,72202.0
2022-12-29 11:00:00,31.96,31.99,31.84,31.9,83909.0,29.6374,29.6652,29.5261,29.5818,83909.0
2022-12-29 11:30:00,31.9,32.0,31.89,31.97,81911.0,29.5818,29.6745,29.5725,29.6467,81911.0
2022-12-29 12:00:00,31.97,32.07,31.96,32.05,128628.0,29.6467,29.7394,29.6374,29.7209,128628.0
2022-12-29 12:30:00,32.06,32.15,32.04,32.13,96373.0,29.7302,29.8136,29.7116,29.7951,96373.0
2022-12-29 13:00:00,32.13,32.17,32.09,32.13,93609.0,29.7951,29.8322,29.758,29.7951,93609.0
2022-12-29 13:30:00,32.12,32.13,32.08,32.1,91873.0,29.7858,29.7951,29.7487,29.7672,91873.0
2022-12-29 14:00:00,32.11,32.13,32.02,32.03,85513.0,29.7765,29.7951,29.6931,29.7023,85513.0
2022-12-29 14:30:00,32.03,32.06,31.94,31.95,77204.0,29.7023,29.7302,29.6189,29.6281,77204.0
2022-12-29 15:00:00,31.95,31.97,31.87,31.92,75353.0,29.6281,29.6467,29.554,29.6003,75353.0
2022-12-29 15:30:00,31.92,32.0,31.91,31.99,318084.0,29.6003,29.6745,29.5911,29.6652,318084.0
2022-12-30 09:30:00,31.78,31.98,31.61,31.74,127808.0,29.4705,29.656,29.3129,29.4334,127808.0
2022-12-30 10:00:00,31.74,31.87,31.7,31.83,107164.0,29.4334,29.554,29.3963,29.5169,107164.0
2022-12-30 10:30:00,31.82,31.93,31.78,31.88,79636.0,29.5076,29.6096,29.4705,29.5632,79636.0
2022-12-30 11:00:00,31.88,31.9,31.61,31.62,141303.0,29.5632,29.5818,29.3129,29.3221,141303.0
2022-12-30 11:30:00,31.62,31.79,31.6,31.78,105924.0,29.3221,29.4798,29.3036,29.4705,105924.0
2022-12-30 12:00:00,31.79,31.82,31.75,31.77,102360.0,29.4798,29.5076,29.4427,29.4612,102360.0
2022-12-30 12:30:00,31.77,31.78,31.72,31.76,59682.0,29.4612,29.4705,29.4149,29.452,59682.0
2022-12-30 13:00:00,31.78,31.79,31.59,31.66,64681.0,29.4705,29.4798,29.2943,29.3592,64681.0
2022-12-30 13:30:00,31.66,31.68,31.62,31.68,128418.0,29.3592,29.3778,29.3221,29.3778,128418.0
2022-12-30 14:00:00,31.68,31.71,31.6,31.65,89474.0,29.3778,29.4056,29.3036,29.3499,89474.0
2022-12-30 14:30:00,31.64,31.68,31.57,31.64,70795.0,29.3407,29.3778,29.2758,29.3407,70795.0
2022-12-30 15:00:00,31.64,31.78,31.63,31.75,160752.0,29.3407,29.4705,29.3314,29.4427,160752.0
2022-12-30 15:30:00,31.75,31.97,31.72,31.93,432514.0,29.4427,29.6467,29.4149,29.6096,432514.0
2023-01-03 09:30:00,32.14,32.25,31.94,31.95,175910.0,29.8043,29.9063,29.6189,29.6281,175910.0
2023-01-03 10:00:00,31.95,32.17,31.94,32.17,157698.0,29.6281,29.8322,29.6189,29.8322,157698.0
2023-01-03 10:30:00,32.18,32.28,32.06,32.26,179889.0,29.8414,29.9342,29.7302,29.9156,179889.0
2023-01-03 11:00:00,32.27,32.31,32.06,32.14,153908.0,29.9249,29.962,29.7302,29.8043,153908.0
2023-01-03 11:30:00,32.13,32.13,31.98,32.0,79388.0,29.7951,29.7951,29.656,29.6745,79388.0
2023-01-03 12:00:00,32.0,32.09,31.97,32.05,206662.0,29.6745,29.758,29.6467,29.7209,206662.0
2023-01-03 12:30:00,32.05,32.2,32.04,32.16,202305.0,29.7209,29.86,29.7116,29.8229,202305.0
2023-01-03 13:00:00,32.16,32.3,32.11,32.3,75744.0,29.8229,29.9527,29.7765,29.9527,75744.0
2023-01-03 13:30:00,32.29,32.3,32.2,32.29,69707.0,29.9434,29.9527,29.86,29.9434,69707.0
2023-01-03 14:00:00,32.3,32.33,32.24,32.27,182561.0,29.9527,29.9805,29.8971,29.9249,182561.0
2023-01-03 14:30:00,32.27,32.45,32.19,32.38,228848.0,29.9249,30.0918,29.8507,30.0269,228848.0
2023-01-03 15:00:00,32.38,32.49,32.35,32.45,146764.0,30.0269,30.1289,29.9991,30.0918,146764.0
2023-01-03 15:30:00,32.45,32.55,32.42,32.53,554898.0,30.0918,30.1845,30.064,30.166,554898.0
2023-01-04 09:30:00,33.52,33.84,33.5,33.63,626698.0,31.0841,31.3808,31.0655,31.1861,626698.0
2023-01-04 10:00:00,33.62,33.64,33.19,33.34,403435.0,31.1768,31.1953,30.778,30.9171,403435.0
2023-01-04 10:30:00,33.35,33.76,33.25,33.76,406039.0,30.9264,31.3066,30.8337,31.3066,406039.0
2023-01-04 11:00:00,33.76,33.95,33.7,33.92,334203.0,31.3066,31.4828,31.251,31.455,334203.0
2023-01-04 11:30:00,33.93,34.07,33.93,33.96,221225.0,31.4643,31.5941,31.4643,31.4921,221225.0
2023-01-04 12:00:00,33.97,34.05,33.93,34.0,158688.0,31.5013,31.5755,31.4643,31.5292,158688.0
2023-01-04 12:30:00,34.0,34.11,33.98,34.06,238748.0,31.5292,31.6312,31.5106,31.5848,238748.0
2023-01-04 13:00:00,34.05,34.18,33.98,34.14,221891.0,31.5755,31.6961,31.5106,31.659,221891.0
2023-01-04 13:30:00,34.14,34.18,34.03,34.08,292423.0,31.659,31.6961,31.557,31.6034,292423.0
2023-01-04 14:00:00,34.05,34.19,33.8,33.81,306580.0,31.5755,31.7054,31.3437,31.353,306580.0
2023-01-04 14:30:00,33.82,34.02,33.78,34.02,186122.0,31.3623,31.5477,31.3252,31.5477,186122.0
2023-01-04 15:00:00,34.02,34.11,33.98,34.02,172224.0,31.5477,31.6312,31.5106,31.5477,172224.0
2023-01-04 15:30:00,34.01,34.12,33.84,34.11,690253.0,31.5384,31.6404,31.3808,31.6312,690253.0
2023-01-05 09:30:00,33.88,33.95,33.65,33.91,242695.0,31.4179,31.4828,31.2046,31.4457,242695.0
2023-01-05 10:00:00,33.91,34.07,33.84,33.91,207689.0,31.4457,31.5941,31.3808,31.4457,207689.0
2023-01-05 10:30:00,33.9,34.1,33.83,34.02,361577.0,31.4364,31.6219,31.3715,31.5477,361577.0
2023-01-05 11:00:00,34.03,34.2,33.97,34.07,539154.0,31.557,31.7146,31.5013,31.5941,539154.0
2023-01-05 11:30:00,34.07,34.17,34.07,34.11,115616.0,31.5941,31.6868,31.5941,31.6312,115616.0
2023-01-05 12:00:00,34.11,34.21,34.09,34.2,140505.0,31.6312,31.7239,31.6126,31.7146,140505.0
2023-01-05 12:30:00,34.19,34.24,34.07,34.1,169990.0,31.7054,31.7517,31.5941,31.6219,169990.0
2023-01-05 13:00:00,34.1,34.38,34.09,34.32,207134.0,31.6219,31.8816,31.6126,31.8259,207134.0
2023-01-05 13:30:00,34.32,34.38,34.18,34.19,129362.0,31.8259,31.8816,31.6961,31.7054,129362.0
2023-01-05 14:00:00,34.19,34.36,34.18,34.3,201423.0,31.7054,31.863,31.6961,31.8074,201423.0
2023-01-05 14:30:00,34.3,34.51,34.29,34.41,225644.0,31.8074,32.0021,31.7981,31.9094,225644.0
2023-01-05 15:00:00,34.41,34.41,34.27,34.32,217640.0,31.9094,31.9094,31.7795,31.8259,217640.0
2023-01-05 15:30:00,34.31,34.45,34.27,34.39,921370.0,31.8166,31.9465,31.7795,31.8908,921370.0
2023-01-06 09:30:00,34.85,35.19,34.8,35.01,278951.0,32.3174,32.6327,32.271,32.4658,278951.0
2023-01-06 10:00:00,35.02,35.29,35.01,35.17,481677.0,32.475,32.7254,32.4658,32.6141,481677.0
2023-01-06 10:30:00,35.17,35.39,35.17,35.31,366790.0,32.6141,32.8182,32.6141,32.744,366790.0
2023-01-06 11:00:00,35.31,35.32,35.06,35.09,213810.0,32.744,32.7532,32.5121,32.54,213810.0
2023-01-06 11:30:00,35.09,35.22,35.03,35.19,210441.0,32.54,32.6605,32.4843,32.6327,210441.0
2023-01-06 12:00:00,35.2,35.36,35.19,35.24,141659.0,32.642,32.7903,32.6327,32.6791,141659.0
2023-01-06 12:30:00,35.25,35.28,35.17,35.21,126009.0,32.6883,32.7162,32.6141,32.6512,126009.0
2023-01-06 13:00:00,35.22,35.34,35.19,35.34,118405.0,32.6605,32.7718,32.6327,32.7718,118405.0
2023-01-06 13:30:00,35.35,35.5,35.35,35.44,250420.0,32.7811,32.9202,32.7811,32.8645,250420.0
2023-01-06 14:00:00,35.45,35.62,35.44,35.61,194708.0,32.8738,33.0314,32.8645,33.0222,194708.0
2023-01-06 14:30:00,35.61,35.63,35.47,35.47,163723.0,33.0222,33.0407,32.8923,32.8923,163723.0
2023-01-06 15:00:00,35.48,35.58,35.45,35.48,283131.0,32.9016,32.9943,32.8738,32.9016,283131.0
2023-01-06 15:30:00,35.48,35.58,35.35,35.38,700181.0,32.9016,32.9943,32.7811,32.8089,700181.0
2023-01-09 09:30:00,35.57,35.66,35.35,35.36,199713.0,32.9851,33.0685,32.7811,32.7903,199713.0
2023-01-09 10:00:00,35.37,35.48,35.28,35.44,221686.0,32.7996,32.9016,32.7162,32.8645,221686.0
2023-01-09 10:30:00,35.44,35.58,35.39,35.54,127006.0,32.8645,32.9943,32.8182,32.9573,127006.0
2023-01-09 11:00:00,35.54,35.65,35.53,35.59,124150.0,32.9573,33.0593,32.948,33.0036,124150.0
2023-01-09 11:30:00,35.59,35.67,35.55,35.66,230852.0,33.0036,33.0778,32.9665,33.0685,230852.0
2023-01-09 12:00:00,35.66,35.73,35.63,35.7,129742.0,33.0685,33.1334,33.0407,33.1056,129742.0
2023-01-09 12:30:00,35.7,35.72,35.65,35.69,165116.0,33.1056,33.1242,33.0593,33.0964,165116.0
2023-01-09 13:00:00,35.68,35.7,35.57,35.7,153272.0,33.0871,33.1056,32.9851,33.1056,153272.0
2023-01-09 13:30:00,35.69,35.71,35.47,35.59,155277.0,33.0964,33.1149,32.8923,33.0036,155277.0
2023-01-09 14:00:00,35.6,35.75,35.55,35.7,312501.0,33.0129,33.152,32.9665,33.1056,312501.0
2023-01-09 14:30:00,35.69,35.76,35.64,35.65,276119.0,33.0964,33.1613,33.05,33.0593,276119.0
2023-01-09 15:00:00,35.66,35.75,35.52,35.52,243227.0,33.0685,33.152,32.9387,32.9387,243227.0
2023-01-09 15:30:00,35.53,35.61,35.4,35.42,1166115.0,32.948,33.0222,32.8274,32.846,1166115.0
2023-01-10 09:30:00,35.42,35.8,35.38,35.73,211360.0,32.846,33.1984,32.8089,33.1334,211360.0
2023-01-10 10:00:00,35.74,35.79,35.51,35.54,180257.0,33.1427,33.1891,32.9294,32.9573,180257.0
2023-01-10 10:30:00,35.55,35.55,35.4,35.51,151045.0,32.9665,32.9665,32.8274,32.9294,151045.0
2023-01-10 11:00:00,35.52,35.55,35.43,35.44,101281.0,32.9387,32.9665,32.8552,32.8645,101281.0
2023-01-10 11:30:00,35.45,35.55,35.43,35.52,67456.0,32.8738,32.9665,32.8552,32.9387,67456.0
2023-01-10 12:00:00,35.52,35.65,35.46,35.53,83769.0,32.9387,33.0593,32.8831,32.948,83769.0
2023-01-10 12:30:00,35.53,35.69,35.51,35.67,156525.0,32.948,33.0964,32.9294,33.0778,156525.0
2023-01-10 13:00:00,35.68,35.97,35.67,35.93,218816.0,33.0871,33.356,33.0778,33.3189,218816.0
2023-01-10 13:30:00,35.93,35.95,35.81,35.83,118805.0,33.3189,33.3375,33.2076,33.2262,118805.0
2023-01-10 14:00:00,35.85,35.91,35.77,35.91,90965.0,33.2447,33.3004,33.1705,33.3004,90965.0
2023-01-10 14:30:00,35.91,35.98,35.76,35.77,255952.0,33.3004,33.3653,33.1613,33.1705,255952.0
2023-01-10 15:00:00,35.78,35.81,35.69,35.8,131774.0,33.1798,33.2076,33.0964,33.1984,131774.0
2023-01-10 15:30:00,35.81,35.92,35.79,35.84,509326.0,33.2076,33.3096,33.1891,33.2355,509326.0
2023-01-11 09:30:00,36.0,36.09,35.86,35.97,150915.0,33.3838,33.4673,33.254,33.356,150915.0
2023-01-11 10:00:00,35.98,35.98,35.78,35.88,106512.0,33.3653,33.3653,33.1798,33.2725,106512.0
2023-01-11 10:30:00,35.87,35.88,35.75,35.79,160997.0,33.2633,33.2725,33.152,33.1891,160997.0
2023-01-11 11:00:00,35.8,35.92,35.8,35.9,74920.0,33.1984,33.3096,33.1984,33.2911,74920.0
2023-01-11 11:30:00,35.91,36.06,35.89,36.05,128592.0,33.3004,33.4395,33.2818,33.4302,128592.0
2023-01-11 12:00:00,36.05,36.09,36.01,36.08,75867.0,33.4302,33.4673,33.3931,33.458,75867.0
2023-01-11 12:30:00,36.08,36.14,36.04,36.13,103099.0,33.458,33.5137,33.4209,33.5044,103099.0
2023-01-11 13:00:00,36.12,36.16,36.05,36.11,112307.0,33.4951,33.5322,33.4302,33.4858,112307.0
2023-01-11 13:30:00,36.11,36.11,35.93,35.96,84084.0,33.4858,33.4858,33.3189,33.3467,84084.0
2023-01-11 14:00:00,35.96,36.23,35.96,36.23,312580.0,33.3467,33.5971,33.3467,33.5971,312580.0
2023-01-11 14:30:00,36.23,36.39,36.22,36.27,273649.0,33.5971,33.7455,33.5878,33.6342,273649.0
2023-01-11 15:00:00,36.27,36.35,36.26,36.27,173396.0,33.6342,33.7084,33.6249,33.6342,173396.0
2023-01-11 15:30:00,36.27,36.42,36.24,36.4,708752.0,33.6342,33.7733,33.6064,33.7548,708752.0
2023-01-12 09:30:00,36.54,36.62,36.31,36.49,263478.0,33.8846,33.9588,33.6713,33.8382,263478.0
2023-01-12 10:00:00,36.49,36.79,36.46,36.59,324345.0,33.8382,34.1164,33.8104,33.931,324345.0
2023-01-12 10:30:00,36.59,36.68,36.44,36.63,284317.0,33.931,34.0144,33.7919,33.968,284317.0
2023-01-12 11:00:00,36.63,36.67,36.47,36.65,296551.0,33.968,34.0051,33.8197,33.9866,296551.0
2023-01-12 11:30:00,36.64,36.78,36.56,36.76,104571.0,33.9773,34.1071,33.9031,34.0886,104571.0
2023-01-12 12:00:00,36.76,36.83,36.72,36.79,145691.0,34.0886,34.1535,34.0515,34.1164,145691.0
2023-01-12 12:30:00,36.79,36.93,36.78,36.9,84168.0,34.1164,34.2462,34.1071,34.2184,84168.0
2023-01-12 13:00:00,36.9,36.94,36.73,36.76,163023.0,34.2184,34.2555,34.0608,34.0886,163023.0
2023-01-12 13:30:00,36.75,36.94,36.7,36.9,92695.0,34.0793,34.2555,34.033,34.2184,92695.0
2023-01-12 14:00:00,36.91,36.92,36.76,36.78,143039.0,34.2277,34.237,34.0886,34.1071,143039.0
2023-01-12 14:30:00,36.77,36.83,36.66,36.71,131902.0,34.0979,34.1535,33.9959,34.0422,131902.0
2023-01-12 15:00:00,36.72,36.76,36.58,36.61,95223.0,34.0515,34.0886,33.9217,33.9495,95223.0
2023-01-12 15:30:00,36.61,36.63,36.53,36.54,587297.0,33.9495,33.968,33.8753,33.8846,587297.0
2023-01-13 09:30:00,36.34,36.37,36.13,36.17,240247.0,33.6991,33.7269,33.5044,33.5415,240247.0
2023-01-13 10:00:00,36.17,36.31,36.14,36.27,158271.0,33.5415,33.6713,33.5137,33.6342,158271.0
2023-01-13 10:30:00,36.27,36.35,36.15,36.28,151164.0,33.6342,33.7084,33.5229,33.6435,151164.0
2023-01-13 11:00:00,36.29,36.34,36.22,36.28,114374.0,33.6528,33.6991,33.5878,33.6435,114374.0
2023-01-13 11:30:00,36.28,36.31,36.19,36.31,128307.0,33.6435,33.6713,33.56,33.6713,128307.0
2023-01-13 12:00:00,36.3,36.32,36.18,36.25,141168.0,33.662,33.6806,33.5507,33.6157,141168.0
2023-01-13 12:30:00,36.25,36.28,36.21,36.27,286104.0,33.6157,33.6435,33.5786,33.6342,286104.0
2023-01-13 13:00:00,36.27,36.3,36.14,36.22,243605.0,33.6342,33.662,33.5137,33.5878,243605.0
2023-01-13 13:30:00,36.23,36.28,36.21,36.25,218407.0,33.5971,33.6435,33.5786,33.6157,218407.0
2023-01-13 14:00:00,36.25,36.27,36.21,36.26,83917.0,33.6157,33.6342,33.5786,33.6249,83917.0
2023-01-13 14:30:00,36.26,36.26,36.18,36.2,98161.0,33.6249,33.6249,33.5507,33.5693,98161.0
2023-01-13 15:00:00,36.2,36.22,36.13,36.16,287738.0,33.5693,33.5878,33.5044,33.5322,287738.0
2023-01-13 15:30:00,36.17,36.17,36.04,36.06,622361.0,33.5415,33.5415,33.4209,33.4395,622361.0
2023-01-17 09:30:00,36.09,36.37,36.06,36.3,239259.0,33.4673,33.7269,33.4395,33.662,239259.0
2023-01-17 10:00:00,36.3,36.43,36.29,36.32,151608.0,33.662,33.7826,33.6528,33.6806,151608.0
2023-01-17 10:30:00,36.32,36.34,36.12,36.12,107094.0,33.6806,33.6991,33.4951,33.4951,107094.0
2023-01-17 11:00:00,36.12,36.13,35.97,36.09,196202.0,33.4951,33.5044,33.356,33.4673,196202.0
2023-01-17 11:30:00,36.09,36.19,36.05,36.16,152357.0,33.4673,33.56,33.4302,33.5322,152357.0
2023-01-17 12:00:00,36.16,36.22,36.12,36.14,103277.0,33.5322,33.5878,33.4951,33.5137,103277.0
2023-01-17 12:30:00,36.14,36.23,36.07,36.21,207563.0,33.5137,33.5971,33.4487,33.5786,207563.0
2023-01-17 13:00:00,36.22,36.28,36.17,36.21,173354.0,33.5878,33.6435,33.5415,33.5786,173354.0
2023-01-17 13:30:00,36.21,36.23,36.14,36.14,69710.0,33.5786,33.5971,33.5137,33.5137,69710.0
2023-01-17 14:00:00,36.15,36.15,36.01,36.02,88533.0,33.5229,33.5229,33.3931,33.4024,88533.0
2023-01-17 14:30:00,36.02,36.15,36.02,36.07,107221.0,33.4024,33.5229,33.4024,33.4487,107221.0
2023-01-17 15:00:00,36.07,36.1,35.97,35.98,113967.0,33.4487,33.4766,33.356,33.3653,113967.0
2023-01-17 15:30:00,35.98,36.08,35.95,35.95,590515.0,33.3653,33.458,33.3375,33.3375,590515.0
2023-01-18 09:30:00,36.08,36.54,36.08,36.52,245937.0,33.458,33.8846,33.458,33.866,245937.0
2023-01-18 10:00:00,36.52,36.58,36.34,36.4,276288.0,33.866,33.9217,33.6991,33.7548,276288.0
2023-01-18 10:30:00,36.4,36.41,36.09,36.19,146389.0,33.7548,33.764,33.4673,33.56,146389.0
2023-01-18 11:00:00,36.18,36.23,36.04,36.12,94034.0,33.5507,33.5971,33.4209,33.4951,94034.0
2023-01-18 11:30:00,36.11,36.11,36.0,36.04,101987.0,33.4858,33.4858,33.3838,33.4209,101987.0
2023-01-18 12:00:00,36.05,36.05,35.91,35.91,109611.0,33.4302,33.4302,33.3004,33.3004,109611.0
2023-01-18 12:30:00,35.91,35.99,35.9,35.97,66127.0,33.3004,33.3746,33.2911,33.356,66127.0
2023-01-18 13:00:00,35.96,36.0,35.89,35.99,100027.0,33.3467,33.3838,33.2818,33.3746,100027.0
2023-01-18 13:30:00,35.99,36.14,35.93,36.13,172594.0,33.3746,33.5137,33.3189,33.5044,172594.0
2023-01-18 14:00:00,36.13,36.15,36.05,36.05,97803.0,33.5044,33.5229,33.4302,33.4302,97803.0
2023-01-18 14:30:00,36.05,36.1,36.0,36.0,116687.0,33.4302,33.4766,33.3838,33.3838,116687.0
2023-01-18 15:00:00,35.99,36.03,35.96,35.97,91643.0,33.3746,33.4116,33.3467,33.356,91643.0
2023-01-18 15:30:00,35.96,35.98,35.85,35.95,339320.0,33.3467,33.3653,33.2447,33.3375,339320.0
2023-01-19 09:30:00,35.54,35.73,35.51,35.64,207547.0,32.9573,33.1334,32.9294,33.05,207547.0
2023-01-19 10:00:00,35.65,35.78,35.63,35.69,129861.0,33.0593,33.1798,33.0407,33.0964,129861.0
2023-01-19 10:30:00,35.69,35.71,35.42,35.44,206687.0,33.0964,33.1149,32.846,32.8645,206687.0
2023-01-19 11:00:00,35.44,35.68,35.44,35.64,143032.0,32.8645,33.0871,32.8645,33.05,143032.0
2023-01-19 11:30:00,35.64,35.74,35.49,35.55,210058.0,33.05,33.1427,32.9109,32.9665,210058.0
2023-01-19 12:00:00,35.56,35.58,35.43,35.5,147960.0,32.9758,32.9943,32.8552,32.9202,147960.0
2023-01-19 12:30:00,35.5,35.54,35.47,35.52,109821.0,32.9202,32.9573,32.8923,32.9387,109821.0
2023-01-19 13:00:00,35.52,35.65,35.5,35.64,135923.0,32.9387,33.0593,32.9202,33.05,135923.0
2023-01-19 13:30:00,35.65,35.73,35.61,35.73,186837.0,33.0593,33.1334,33.0222,33.1334,186837.0
2023-01-19 14:00:00,35.73,35.9,35.69,35.89,129408.0,33.1334,33.2911,33.0964,33.2818,129408.0
2023-01-19 14:30:00,35.89,35.98,35.88,35.93,120713.0,33.2818,33.3653,33.2725,33.3189,120713.0
2023-01-19 15:00:00,35.92,35.98,35.87,35.91,112832.0,33.3096,33.3653,33.2633,33.3004,112832.0
2023-01-19 15:30:00,35.91,35.92,35.72,35.76,487970.0,33.3004,33.3096,33.1242,33.1613,487970.0
2023-01-20 09:30:00,35.78,35.93,35.31,35.32,555242.0,33.1798,33.3189,32.744,32.7532,555242.0
2023-01-20 10:00:00,35.32,35.36,35.04,35.16,283494.0,32.7532,32.7903,32.4936,32.6049,283494.0
2023-01-20 10:30:00,35.17,35.29,35.11,35.18,217104.0,32.6141,32.7254,32.5585,32.6234,217104.0
2023-01-20 11:00:00,35.18,35.44,35.17,35.43,127968.0,32.6234,32.8645,32.6141,32.8552,127968.0
2023-01-20 11:30:00,35.43,35.54,35.39,35.49,235865.0,32.8552,32.9573,32.8182,32.9109,235865.0
2023-01-20 12:00:00,35.48,35.52,35.44,35.51,76042.0,32.9016,32.9387,32.8645,32.9294,76042.0
2023-01-20 12:30:00,35.5,35.59,35.45,35.46,113454.0,32.9202,33.0036,32.8738,32.8831,113454.0
2023-01-20 13:00:00,35.46,35.58,35.45,35.55,117378.0,32.8831,32.9943,32.8738,32.9665,117378.0
2023-01-20 13:30:00,35.55,35.75,35.54,35.73,123017.0,32.9665,33.152,32.9573,33.1334,123017.0
2023-01-20 14:00:00,35.73,35.79,35.67,35.78,88808.0,33.1334,33.1891,33.0778,33.1798,88808.0
2023-01-20 14:30:00,35.78,35.83,35.74,35.83,90244.0,33.1798,33.2262,33.1427,33.2262,90244.0
2023-01-20 15:00:00,35.83,35.96,35.82,35.91,166715.0,33.2262,33.3467,33.2169,33.3004,166715.0
2023-01-20 15:30:00,35.92,36.0,35.76,35.83,1241720.0,33.3096,33.3838,33.1613,33.2262,1241720.0
2023-01-23 09:30:00,35.97,36.2,35.87,36.19,188013.0,33.356,33.5693,33.2633,33.56,188013.0
2023-01-23 10:00:00,36.19,36.23,35.97,36.15,224894.0,33.56,33.5971,33.356,33.5229,224894.0
2023-01-23 10:30:00,36.15,36.22,36.12,36.18,127921.0,33.5229,33.5878,33.4951,33.5507,127921.0
2023-01-23 11:00:00,36.18,36.37,36.17,36.31,145379.0,33.5507,33.7269,33.5415,33.6713,145379.0
2023-01-23 11:30:00,36.31,36.43,36.3,36.41,154026.0,33.6713,33.7826,33.662,33.764,154026.0
2023-01-23 12:00:00,36.42,36.44,36.24,36.29,225921.0,33.7733,33.7919,33.6064,33.6528,225921.0
2023-01-23 12:30:00,36.28,36.34,36.22,36.32,528552.0,33.6435,33.6991,33.5878,33.6806,528552.0
2023-01-23 13:00:00,36.32,36.42,36.28,36.4,374539.0,33.6806,33.7733,33.6435,33.7548,374539.0
2023-01-23 13:30:00,36.4,36.53,36.38,36.43,141485.0,33.7548,33.8753,33.7362,33.7826,141485.0
2023-01-23 14:00:00,36.42,36.42,36.27,36.3,173901.0,33.7733,33.7733,33.6342,33.662,173901.0
2023-01-23 14:30:00,36.3,36.33,35.96,36.02,333810.0,33.662,33.6898,33.3467,33.4024,333810.0
2023-01-23 15:00:00,36.02,36.17,36.0,36.09,230001.0,33.4024,33.5415,33.3838,33.4673,230001.0
2023-01-23 15:30:00,36.09,36.21,36.02,36.1,664166.0,33.4673,33.5786,33.4024,33.4766,664166.0
2023-01-24 09:30:00,36.05,36.18,35.48,35.86,163752.0,33.4302,33.5507,32.9016,33.254,163752.0
2023-01-24 10:00:00,35.85,36.03,35.83,36.01,128254.0,33.2447,33.4116,33.2262,33.3931,128254.0
2023-01-24 10:30:00,36.01,36.13,35.98,36.11,175688.0,33.3931,33.5044,33.3653,33.4858,175688.0
2023-01-24 11:00:00,36.11,36.12,35.99,36.08,123063.0,33.4858,33.4951,33.3746,33.458,123063.0
2023-01-24 11:30:00,36.08,36.13,36.01,36.07,145498.0,33.458,33.5044,33.3931,33.4487,145498.0
2023-01-24 12:00:00,36.07,36.21,36.02,36.17,197072.0,33.4487,33.5786,33.4024,33.5415,197072.0
2023-01-24 12:30:00,36.17,36.17,36.03,36.06,86181.0,33.5415,33.5415,33.4116,33.4395,86181.0
2023-01-24 13:00:00,36.06,36.11,36.0,36.11,102312.0,33.4395,33.4858,33.3838,33.4858,102312.0
2023-01-24 13:30:00,36.1,36.14,36.05,36.07,107048.0,33.4766,33.5137,33.4302,33.4487,107048.0
2023-01-24 14:00:00,36.07,36.08,35.89,35.96,207011.0,33.4487,33.458,33.2818,33.3467,207011.0
2023-01-24 14:30:00,35.95,36.01,35.91,35.97,143546.0,33.3375,33.3931,33.3004,33.356,143546.0
2023-01-24 15:00:00,35.97,36.01,35.89,35.93,271462.0,33.356,33.3931,33.2818,33.3189,271462.0
2023-01-24 15:30:00,35.93,35.94,35.78,35.81,601416.0,33.3189,33.3282,33.1798,33.2076,601416.0
2023-01-25 09:30:00,35.49,35.49,35.03,35.04,374174.0,32.9109,32.9109,32.4843,32.4936,374174.0
2023-01-25 10:00:00,35.04,35.31,35.02,35.29,196078.0,32.4936,32.744,32.475,32.7254,196078.0
2023-01-25 10:30:00,35.29,35.38,35.19,35.37,233376.0,32.7254,32.8089,32.6327,32.7996,233376.0
2023-01-25 11:00:00,35.36,35.37,35.26,35.3,189453.0,32.7903,32.7996,32.6976,32.7347,189453.0
2023-01-25 11:30:00,35.31,35.51,35.28,35.45,192925.0,32.744,32.9294,32.7162,32.8738,192925.0
2023-01-25 12:00:00,35.45,35.5,35.4,35.41,127969.0,32.8738,32.9202,32.8274,32.8367,127969.0
2023-01-25 12:30:00,35.41,35.46,35.35,35.41,102846.0,32.8367,32.8831,32.7811,32.8367,102846.0
2023-01-25 13:00:00,35.41,35.61,35.4,35.6,137340.0,32.8367,33.0222,32.8274,33.0129,137340.0
2023-01-25 13:30:00,35.59,35.64,35.53,35.59,255935.0,33.0036,33.05,32.948,33.0036,255935.0
2023-01-25 14:00:00,35.59,35.6,35.41,35.43,163353.0,33.0036,33.0129,32.8367,32.8552,163353.0
2023-01-25 14:30:00,35.42,35.45,35.36,35.44,160656.0,32.846,32.8738,32.7903,32.8645,160656.0
2023-01-25 15:00:00,35.43,35.54,35.43,35.54,252344.0,32.8552,32.9573,32.8552,32.9573,252344.0
2023-01-25 15:30:00,35.53,35.57,35.4,35.57,709372.0,32.948,32.9851,32.8274,32.9851,709372.0
2023-01-26 09:30:00,35.72,36.09,35.72,35.9,344987.0,33.1242,33.4673,33.1242,33.2911,344987.0
2023-01-26 10:00:00,35.91,36.18,35.85,36.12,210845.0,33.3004,33.5507,33.2447,33.4951,210845.0
2023-01-26 10:30:00,36.11,36.18,35.9,35.94,185469.0,33.4858,33.5507,33.2911,33.3282,185469.0
2023-01-26 11:00:00,35.94,36.08,35.91,36.05,165710.0,33.3282,33.458,33.3004,33.4302,165710.0
2023-01-26 11:30:00,36.05,36.18,36.02,36.16,177479.0,33.4302,33.5507,33.4024,33.5322,177479.0
2023-01-26 12:00:00,36.17,36.25,36.17,36.25,181102.0,33.5415,33.6157,33.5415,33.6157,181102.0
2023-01-26 12:30:00,36.24,36.37,36.22,36.29,380810.0,33.6064,33.7269,33.5878,33.6528,380810.0
2023-01-26 13:00:00,36.3,36.33,36.16,36.23,267870.0,33.662,33.6898,33.5322,33.5971,267870.0
2023-01-26 13:30:00,36.23,36.28,36.18,36.22,152072.0,33.5971,33.6435,33.5507,33.5878,152072.0
2023-01-26 14:00:00,36.22,36.27,36.16,36.19,273824.0,33.5878,33.6342,33.5322,33.56,273824.0
2023-01-26 14:30:00,36.19,36.35,36.18,36.27,195671.0,33.56,33.7084,33.5507,33.6342,195671.0
2023-01-26 15:00:00,36.27,36.38,36.19,36.35,222650.0,33.6342,33.7362,33.56,33.7084,222650.0
2023-01-26 15:30:00,36.36,36.44,36.32,36.44,714736.0,33.7177,33.7919,33.6806,33.7919,714736.0
2023-01-27 09:30:00,36.33,36.66,36.29,36.61,300514.0,33.6898,33.9959,33.6528,33.9495,300514.0
2023-01-27 10:00:00,36.62,36.89,36.59,36.79,211030.0,33.9588,34.2091,33.931,34.1164,211030.0
2023-01-27 10:30:00,36.79,36.84,36.63,36.69,202672.0,34.1164,34.1628,33.968,34.0237,202672.0
2023-01-27 11:00:00,36.68,36.77,36.63,36.72,181735.0,34.0144,34.0979,33.968,34.0515,181735.0
2023-01-27 11:30:00,36.72,36.92,36.71,36.8,370768.0,34.0515,34.237,34.0422,34.1257,370768.0
2023-01-27 12:00:00,36.8,36.95,36.79,36.89,152533.0,34.1257,34.2648,34.1164,34.2091,152533.0
2023-01-27 12:30:00,36.89,36.92,36.85,36.88,140156.0,34.2091,34.237,34.1721,34.1999,140156.0
2023-01-27 13:00:00,36.88,37.04,36.88,36.91,300548.0,34.1999,34.3482,34.1999,34.2277,300548.0
2023-01-27 13:30:00,36.92,36.92,36.73,36.78,173212.0,34.237,34.237,34.0608,34.1071,173212.0
2023-01-27 14:00:00,36.79,36.9,36.78,36.85,122321.0,34.1164,34.2184,34.1071,34.1721,122321.0
2023-01-27 14:30:00,36.84,36.92,36.83,36.91,142596.0,34.1628,34.237,34.1535,34.2277,142596.0
2023-01-27 15:00:00,36.91,36.99,36.88,36.98,279453.0,34.2277,34.3019,34.1999,34.2926,279453.0
2023-01-27 15:30:00,36.98,37.0,36.76,36.8,844825.0,34.2926,34.3112,34.0886,34.1257,844825.0
2023-01-30 09:30:00,36.62,37.05,36.59,36.94,521473.0,33.9588,34.3575,33.931,34.2555,521473.0
2023-01-30 10:00:00,36.94,37.1,36.92,37.05,598831.0,34.2555,34.4039,34.237,34.3575,598831.0
2023-01-30 10:30:00,37.05,37.05,36.55,36.71,389407.0,34.3575,34.3575,33.8939,34.0422,389407.0
2023-01-30 11:00:00,36.7,36.9,36.7,36.84,210862.0,34.033,34.2184,34.033,34.1628,210862.0
2023-01-30 11:30:00,36.84,36.91,36.74,36.82,204317.0,34.1628,34.2277,34.07,34.1442,204317.0
2023-01-30 12:00:00,36.82,36.85,36.71,36.77,240756.0,34.1442,34.1721,34.0422,34.0979,240756.0
2023-01-30 12:30:00,36.77,36.8,36.64,36.69,207972.0,34.0979,34.1257,33.9773,34.0237,207972.0
2023-01-30 13:00:00,36.68,36.75,36.6,36.66,231284.0,34.0144,34.0793,33.9402,33.9959,231284.0
2023-01-30 13:30:00,36.66,36.7,36.56,36.59,255763.0,33.9959,34.033,33.9031,33.931,255763.0
2023-01-30 14:00:00,36.58,36.6,36.42,36.48,303909.0,33.9217,33.9402,33.7733,33.8289,303909.0
2023-01-30 14:30:00,36.47,36.52,36.45,36.51,200239.0,33.8197,33.866,33.8011,33.8568,200239.0
2023-01-30 15:00:00,36.51,36.56,36.42,36.44,304834.0,33.8568,33.9031,33.7733,33.7919,304834.0
2023-01-30 15:30:00,36.44,36.53,36.33,36.39,1002017.0,33.7919,33.8753,33.6898,33.7455,1002017.0
2023-01-31 09:30:00,36.39,36.39,34.5,35.31,965058.0,33.7455,33.7455,31.9928,32.744,965058.0
2023-01-31 10:00:00,35.32,35.36,34.7,34.91,532898.0,32.7532,32.7903,32.1783,32.373,532898.0
2023-01-31 10:30:00,34.91,35.12,34.81,35.05,546029.0,32.373,32.5678,32.2803,32.5029,546029.0
2023-01-31 11:00:00,35.05,35.17,34.93,34.99,391999.0,32.5029,32.6141,32.3916,32.4472,391999.0
2023-01-31 11:30:00,35.0,35.22,34.82,35.08,235090.0,32.4565,32.6605,32.2896,32.5307,235090.0
2023-01-31 12:00:00,35.07,35.11,34.91,34.91,217426.0,32.5214,32.5585,32.373,32.373,217426.0
2023-01-31 12:30:00,34.9,34.94,34.65,34.75,521496.0,32.3638,32.4009,32.1319,32.2247,521496.0
2023-01-31 13:00:00,34.75,34.76,34.42,34.5,350674.0,32.2247,32.2339,31.9186,31.9928,350674.0
2023-01-31 13:30:00,34.5,34.74,34.49,34.56,506750.0,31.9928,32.2154,31.9836,32.0485,506750.0
2023-01-31 14:00:00,34.58,34.82,34.49,34.79,584830.0,32.067,32.2896,31.9836,32.2618,584830.0
2023-01-31 14:30:00,34.8,34.95,34.71,34.83,633725.0,32.271,32.4101,32.1876,32.2989,633725.0
2023-01-31 15:00:00,34.83,34.83,34.61,34.67,549297.0,32.2989,32.2989,32.0948,32.1505,549297.0
2023-01-31 15:30:00,34.66,34.72,34.52,34.59,2031695.0,32.1412,32.1968,32.0114,32.0763,2031695.0
2023-02-01 09:30:00,34.52,35.29,34.22,35.27,469833.0,32.0114,32.7254,31.7332,32.7069,469833.0
2023-02-01 10:00:00,35.28,35.59,35.24,35.36,553832.0,32.7162,33.0036,32.6791,32.7903,553832.0
2023-02-01 10:30:00,35.35,35.44,35.16,35.23,309120.0,32.7811,32.8645,32.6049,32.6698,309120.0
2023-02-01 11:00:00,35.23,35.33,35.14,35.23,384438.0,32.6698,32.7625,32.5863,32.6698,384438.0
2023-02-01 11:30:00,35.23,35.24,35.07,35.11,246712.0,32.6698,32.6791,32.5214,32.5585,246712.0
2023-02-01 12:00:00,35.11,35.22,35.04,35.14,220738.0,32.5585,32.6605,32.4936,32.5863,220738.0
2023-02-01 12:30:00,35.14,35.16,35.05,35.11,136474.0,32.5863,32.6049,32.5029,32.5585,136474.0
2023-02-01 13:00:00,35.1,35.14,34.94,35.13,189881.0,32.5492,32.5863,32.4009,32.5771,189881.0
2023-02-01 13:30:00,35.13,35.2,34.95,34.97,179835.0,32.5771,32.642,32.4101,32.4287,179835.0
2023-02-01 14:00:00,34.98,35.11,34.8,34.8,351510.0,32.438,32.5585,32.271,32.271,351510.0
2023-02-01 14:30:00,34.81,35.19,34.7,35.08,451238.0,32.2803,32.6327,32.1783,32.5307,451238.0
2023-02-01 15:00:00,35.08,35.33,35.07,35.16,517238.0,32.5307,32.7625,32.5214,32.6049,517238.0
2023-02-01 15:30:00,35.16,35.41,35.12,35.27,1086734.0,32.6049,32.8367,32.5678,32.7069,1086734.0
2023-02-02 09:30:00,35.49,35.54,34.98,35.11,435511.0,32.9109,32.9573,32.438,32.5585,435511.0
2023-02-02 10:00:00,35.12,35.69,35.02,35.67,242930.0,32.5678,33.0964,32.475,33.0778,242930.0
2023-02-02 10:30:00,35.67,35.95,35.67,35.84,237728.0,33.0778,33.3375,33.0778,33.2355,237728.0
2023-02-02 11:00:00,35.84,35.99,35.81,35.93,271566.0,33.2355,33.3746,33.2076,33.3189,271566.0
2023-02-02 11:30:00,35.93,36.04,35.92,35.96,207559.0,33.3189,33.4209,33.3096,33.3467,207559.0
2023-02-02 12:00:00,35.95,36.11,35.95,35.98,174002.0,33.3375,33.4858,33.3375,33.3653,174002.0
2023-02-02 12:30:00,35.97,36.18,35.94,36.18,158582.0,33.356,33.5507,33.3282,33.5507,158582.0
2023-02-02 13:00:00,36.18,36.23,36.08,36.09,110752.0,33.5507,33.5971,33.458,33.4673,110752.0
2023-02-02 13:30:00,36.09,36.28,36.09,36.26,126545.0,33.4673,33.6435,33.4673,33.6249,126545.0
2023-02-02 14:00:00,36.26,36.27,36.04,36.18,219859.0,33.6249,33.6342,33.4209,33.5507,219859.0
2023-02-02 14:30:00,36.19,36.23,36.07,36.11,251227.0,33.56,33.5971,33.4487,33.4858,251227.0
2023-02-02 15:00:00,36.11,36.12,35.98,36.09,308424.0,33.4858,33.4951,33.3653,33.4673,308424.0
2023-02-02 15:30:00,36.09,36.34,36.03,36.3,986384.0,33.4673,33.6991,33.4116,33.662,986384.0
2023-02-03 09:30:00,35.9,36.0,35.7,35.89,206134.0,33.2911,33.3838,33.1056,33.2818,206134.0
2023-02-03 10:00:00,35.88,35.99,35.72,35.97,154223.0,33.2725,33.3746,33.1242,33.356,154223.0
2023-02-03 10:30:00,35.97,36.02,35.88,35.99,134292.0,33.356,33.4024,33.2725,33.3746,134292.0
2023-02-03 11:00:00,35.99,36.4,35.97,36.4,211204.0,33.3746,33.7548,33.356,33.7548,211204.0
2023-02-03 11:30:00,36.4,36.44,36.21,36.23,266052.0,33.7548,33.7919,33.5786,33.5971,266052.0
2023-02-03 12:00:00,36.22,36.4,36.13,36.15,294511.0,33.5878,33.7548,33.5044,33.5229,294511.0
2023-02-03 12:30:00,36.15,36.22,36.05,36.06,90763.0,33.5229,33.5878,33.4302,33.4395,90763.0
2023-02-03 13:00:00,36.05,36.07,35.95,35.97,96921.0,33.4302,33.4487,33.3375,33.356,96921.0
2023-02-03 13:30:00,35.97,36.03,35.88,35.94,120890.0,33.356,33.4116,33.2725,33.3282,120890.0
2023-02-03 14:00:00,35.94,35.95,35.79,35.81,197019.0,33.3282,33.3375,33.1891,33.2076,197019.0
2023-02-03 14:30:00,35.8,35.85,35.68,35.72,150805.0,33.1984,33.2447,33.0871,33.1242,150805.0
2023-02-03 15:00:00,35.72,35.84,35.64,35.8,194342.0,33.1242,33.2355,33.05,33.1984,194342.0
2023-02-03 15:30:00,35.8,35.87,35.7,35.75,557346.0,33.1984,33.2633,33.1056,33.152,557346.0
2023-02-06 09:30:00,35.27,35.32,35.01,35.11,218112.0,32.7069,32.7532,32.4658,32.5585,218112.0
2023-02-06 10:00:00,35.11,35.2,35.05,35.1,145905.0,32.5585,32.642,32.5029,32.5492,145905.0
2023-02-06 10:30:00,35.1,35.22,35.05,35.17,162779.0,32.5492,32.6605,32.5029,32.6141,162779.0
2023-02-06 11:00:00,35.18,35.21,35.08,35.08,197888.0,32.6234,32.6512,32.5307,32.5307,197888.0
2023-02-06 11:30:00,35.09,35.17,35.02,35.09,283983.0,32.54,32.6141,32.475,32.54,283983.0
2023-02-06 12:00:00,35.09,35.22,35.09,35.2,185465.0,32.54,32.6605,32.54,32.642,185465.0
2023-02-06 12:30:00,35.21,35.41,35.2,35.21,162537.0,32.6512,32.8367,32.642,32.6512,162537.0
2023-02-06 13:00:00,35.2,35.23,35.13,35.17,225978.0,32.642,32.6698,32.5771,32.6141,225978.0
2023-02-06 13:30:00,35.17,35.25,35.12,35.22,106159.0,32.6141,32.6883,32.5678,32.6605,106159.0
2023-02-06 14:00:00,35.22,35.28,35.16,35.2,240327.0,32.6605,32.7162,32.6049,32.642,240327.0
2023-02-06 14:30:00,35.2,35.21,35.1,35.12,132214.0,32.642,32.6512,32.5492,32.5678,132214.0
2023-02-06 15:00:00,35.12,35.12,35.06,35.08,111093.0,32.5678,32.5678,32.5121,32.5307,111093.0
2023-02-06 15:30:00,35.08,35.15,35.01,35.02,765097.0,32.5307,32.5956,32.4658,32.475,765097.0
2023-02-07 09:30:00,34.81,35.19,34.8,35.16,215388.0,32.2803,32.6327,32.271,32.6049,215388.0
2023-02-07 10:00:00,35.17,35.19,35.08,35.14,154406.0,32.6141,32.6327,32.5307,32.5863,154406.0
2023-02-07 10:30:00,35.14,35.2,35.1,35.14,179271.0,32.5863,32.642,32.5492,32.5863,179271.0
2023-02-07 11:00:00,35.15,35.2,35.09,35.12,283475.0,32.5956,32.642,32.54,32.5678,283475.0
2023-02-07 11:30:00,35.12,35.12,34.99,35.0,251528.0,32.5678,32.5678,32.4472,32.4565,251528.0
2023-02-07 12:00:00,35.0,35.16,34.98,35.05,367759.0,32.4565,32.6049,32.438,32.5029,367759.0
2023-02-07 12:30:00,35.06,35.35,34.99,35.26,425841.0,32.5121,32.7811,32.4472,32.6976,425841.0
2023-02-07 13:00:00,35.28,35.35,34.94,34.94,472908.0,32.7162,32.7811,32.4009,32.4009,472908.0
2023-02-07 13:30:00,34.93,34.93,34.7,34.84,238431.0,32.3916,32.3916,32.1783,32.3081,238431.0
2023-02-07 14:00:00,34.84,35.13,34.83,35.07,147381.0,32.3081,32.5771,32.2989,32.5214,147381.0
2023-02-07 14:30:00,35.06,35.21,35.04,35.15,483413.0,32.5121,32.6512,32.4936,32.5956,483413.0
2023-02-07 15:00:00,35.16,35.24,35.08,35.21,207486.0,32.6049,32.6791,32.5307,32.6512,207486.0
2023-02-07 15:30:00,35.21,35.26,35.14,35.18,1086997.0,32.6512,32.6976,32.5863,32.6234,1086997.0
2023-02-08 09:30:00,34.94,35.13,34.82,35.1,222719.0,32.4009,32.5771,32.2896,32.5492,222719.0
2023-02-08 10:00:00,35.09,35.19,35.03,35.11,264786.0,32.54,32.6327,32.4843,32.5585,264786.0
2023-02-08 10:30:00,35.1,35.18,35.03,35.16,159687.0,32.5492,32.6234,32.4843,32.6049,159687.0
2023-02-08 11:00:00,35.16,35.18,35.02,35.15,468642.0,32.6049,32.6234,32.475,32.5956,468642.0
2023-02-08 11:30:00,35.14,35.24,35.11,35.23,226853.0,32.5863,32.6791,32.5585,32.6698,226853.0
2023-02-08 12:00:00,35.23,35.37,35.2,35.36,100808.0,32.6698,32.7996,32.642,32.7903,100808.0
2023-02-08 12:30:00,35.37,35.38,35.31,35.34,98902.0,32.7996,32.8089,32.744,32.7718,98902.0
2023-02-08 13:00:00,35.34,35.37,35.28,35.3,96606.0,32.7718,32.7996,32.7162,32.7347,96606.0
2023-02-08 13:30:00,35.31,35.43,35.27,35.4,229202.0,32.744,32.8552,32.7069,32.8274,229202.0
2023-02-08 14:00:00,35.41,35.42,35.29,35.31,166347.0,32.8367,32.846,32.7254,32.744,166347.0
2023-02-08 14:30:00,35.32,35.34,35.22,35.28,244902.0,32.7532,32.7718,32.6605,32.7162,244902.0
2023-02-08 15:00:00,35.29,35.3,35.16,35.19,184584.0,32.7254,32.7347,32.6049,32.6327,184584.0
2023-02-08 15:30:00,35.18,35.21,35.1,35.15,653830.0,32.6234,32.6512,32.5492,32.5956,653830.0
2023-02-09 09:30:00,35.48,35.73,35.44,35.67,295460.0,32.9016,33.1334,32.8645,33.0778,295460.0
2023-02-09 10:00:00,35.67,35.87,35.65,35.79,196707.0,33.0778,33.2633,33.0593,33.1891,196707.0
2023-02-09 10:30:00,35.79,35.91,35.72,35.86,144826.0,33.1891,33.3004,33.1242,33.254,144826.0
2023-02-09 11:00:00,35.86,35.87,35.7,35.73,127649.0,33.254,33.2633,33.1056,33.1334,127649.0
2023-02-09 11:30:00,35.73,35.76,35.62,35.62,211583.0,33.1334,33.1613,33.0314,33.0314,211583.0
2023-02-09 12:00:00,35.62,35.64,35.46,35.47,62186.0,33.0314,33.05,32.8831,32.8923,62186.0
2023-02-09 12:30:00,35.46,35.46,35.32,35.37,82574.0,32.8831,32.8831,32.7532,32.7996,82574.0
2023-02-09 13:00:00,35.37,35.4,35.32,35.33,83777.0,32.7996,32.8274,32.7532,32.7625,83777.0
2023-02-09 13:30:00,35.32,35.35,35.17,35.21,91507.0,32.7532,32.7811,32.6141,32.6512,91507.0
2023-02-09 14:00:00,35.2,35.22,35.12,35.13,60321.0,32.642,32.6605,32.5678,32.5771,60321.0
2023-02-09 14:30:00,35.14,35.16,35.07,35.08,73957.0,32.5863,32.6049,32.5214,32.5307,73957.0
2023-02-09 15:00:00,35.08,35.1,34.96,34.96,130293.0,32.5307,32.5492,32.4194,32.4194,130293.0
2023-02-09 15:30:00,34.96,35.09,34.88,35.01,763958.0,32.4194,32.54,32.3452,32.4658,763958.0
2023-02-10 09:30:00,34.79,34.93,34.72,34.82,161539.0,32.2618,32.3916,32.1968,32.2896,161539.0
2023-02-10 10:00:00,34.81,34.99,34.71,34.98,137196.0,32.2803,32.4472,32.1876,32.438,137196.0
2023-02-10 10:30:00,34.97,35.22,34.96,35.05,458111.0,32.4287,32.6605,32.4194,32.5029,458111.0
2023-02-10 11:00:00,35.05,35.21,35.04,35.09,202538.0,32.5029,32.6512,32.4936,32.54,202538.0
2023-02-10 11:30:00,35.08,35.19,35.03,35.13,232992.0,32.5307,32.6327,32.4843,32.5771,232992.0
2023-02-10 12:00:00,35.14,35.21,35.03,35.2,293555.0,32.5863,32.6512,32.4843,32.642,293555.0
2023-02-10 12:30:00,35.2,35.27,35.15,35.2,220942.0,32.642,32.7069,32.5956,32.642,220942.0
2023-02-10 13:00:00,35.21,35.23,35.15,35.17,88855.0,32.6512,32.6698,32.5956,32.6141,88855.0
2023-02-10 13:30:00,35.16,35.18,35.09,35.1,84775.0,32.6049,32.6234,32.54,32.5492,84775.0
2023-02-10 14:00:00,35.1,35.13,35.04,35.08,147924.0,32.5492,32.5771,32.4936,32.5307,147924.0
2023-02-10 14:30:00,35.07,35.13,35.03,35.12,91986.0,32.5214,32.5771,32.4843,32.5678,91986.0
2023-02-10 15:00:00,35.12,35.16,35.1,35.15,131650.0,32.5678,32.6049,32.5492,32.5956,131650.0
2023-02-10 15:30:00,35.15,35.29,35.14,35.25,458832.0,32.5956,32.7254,32.5863,32.6883,458832.0
2023-02-13 09:30:00,35.14,35.3,35.14,35.27,230230.0,32.5863,32.7347,32.5863,32.7069,230230.0
2023-02-13 10:00:00,35.28,35.31,35.16,35.25,105827.0,32.7162,32.744,32.6049,32.6883,105827.0
2023-02-13 10:30:00,35.26,35.3,35.19,35.2,104461.0,32.6976,32.7347,32.6327,32.642,104461.0
2023-02-13 11:00:00,35.21,35.33,35.2,35.33,87527.0,32.6512,32.7625,32.642,32.7625,87527.0
2023-02-13 11:30:00,35.33,35.52,35.3,35.52,148041.0,32.7625,32.9387,32.7347,32.9387,148041.0
2023-02-13 12:00:00,35.52,35.58,35.47,35.57,193789.0,32.9387,32.9943,32.8923,32.9851,193789.0
2023-02-13 12:30:00,35.57,35.66,35.54,35.58,192470.0,32.9851,33.0685,32.9573,32.9943,192470.0
2023-02-13 13:00:00,35.58,35.65,35.52,35.64,101474.0,32.9943,33.0593,32.9387,33.05,101474.0
2023-02-13 13:30:00,35.64,35.69,35.6,35.68,109625.0,33.05,33.0964,33.0129,33.0871,109625.0
2023-02-13 14:00:00,35.68,35.69,35.57,35.6,213590.0,33.0871,33.0964,32.9851,33.0129,213590.0
2023-02-13 14:30:00,35.6,35.62,35.46,35.54,145248.0,33.0129,33.0314,32.8831,32.9573,145248.0
2023-02-13 15:00:00,35.54,35.56,35.45,35.45,217883.0,32.9573,32.9758,32.8738,32.8738,217883.0
2023-02-13 15:30:00,35.45,35.75,35.45,35.68,738094.0,32.8738,33.152,32.8738,33.0871,738094.0
2023-02-14 09:30:00,35.5,35.62,35.16,35.42,153199.0,32.9202,33.0314,32.6049,32.846,153199.0
2023-02-14 10:00:00,35.43,35.51,35.35,35.35,102715.0,32.8552,32.9294,32.7811,32.7811,102715.0
2023-02-14 10:30:00,35.36,35.38,35.05,35.1,112663.0,32.7903,32.8089,32.5029,32.5492,112663.0
2023-02-14 11:00:00,35.09,35.41,35.08,35.29,129356.0,32.54,32.8367,32.5307,32.7254,129356.0
2023-02-14 11:30:00,35.29,35.29,35.06,35.19,148742.0,32.7254,32.7254,32.5121,32.6327,148742.0
2023-02-14 12:00:00,35.18,35.37,35.17,35.36,135112.0,32.6234,32.7996,32.6141,32.7903,135112.0
2023-02-14 12:30:00,35.36,35.38,35.25,35.3,191987.0,32.7903,32.8089,32.6883,32.7347,191987.0
2023-02-14 13:00:00,35.3,35.53,35.3,35.42,107588.0,32.7347,32.948,32.7347,32.846,107588.0
2023-02-14 13:30:00,35.42,35.5,35.35,35.41,112315.0,32.846,32.9202,32.7811,32.8367,112315.0
2023-02-14 14:00:00,35.41,35.49,35.37,35.47,161163.0,32.8367,32.9109,32.7996,32.8923,161163.0
2023-02-14 14:30:00,35.47,35.57,35.46,35.55,139903.0,32.8923,32.9851,32.8831,32.9665,139903.0
2023-02-14 15:00:00,35.56,35.56,35.46,35.46,127384.0,32.9758,32.9758,32.8831,32.8831,127384.0
2023-02-14 15:30:00,35.45,35.5,35.37,35.4,399100.0,32.8738,32.9202,32.7996,32.8274,399100.0
2023-02-15 09:30:00,35.12,35.36,35.07,35.15,163693.0,32.5678,32.7903,32.5214,32.5956,163693.0
2023-02-15 10:00:00,35.16,35.23,35.1,35.22,127741.0,32.6049,32.6698,32.5492,32.6605,127741.0
2023-02-15 10:30:00,35.22,35.44,35.21,35.4,210690.0,32.6605,32.8645,32.6512,32.8274,210690.0
2023-02-15 11:00:00,35.4,35.52,35.36,35.52,128466.0,32.8274,32.9387,32.7903,32.9387,128466.0
2023-02-15 11:30:00,35.52,35.58,35.48,35.52,175283.0,32.9387,32.9943,32.9016,32.9387,175283.0
2023-02-15 12:00:00,35.53,35.54,35.37,35.38,92042.0,32.948,32.9573,32.7996,32.8089,92042.0
2023-02-15 12:30:00,35.38,35.46,35.35,35.46,72331.0,32.8089,32.8831,32.7811,32.8831,72331.0
2023-02-15 13:00:00,35.47,35.56,35.42,35.52,129131.0,32.8923,32.9758,32.846,32.9387,129131.0
2023-02-15 13:30:00,35.53,35.53,35.43,35.52,103482.0,32.948,32.948,32.8552,32.9387,103482.0
2023-02-15 14:00:00,35.52,35.58,35.49,35.54,94942.0,32.9387,32.9943,32.9109,32.9573,94942.0
2023-02-15 14:30:00,35.54,35.64,35.52,35.56,188135.0,32.9573,33.05,32.9387,32.9758,188135.0
2023-02-15 15:00:00,35.57,35.62,35.51,35.52,121925.0,32.9851,33.0314,32.9294,32.9387,121925.0
2023-02-15 15:30:00,35.53,35.64,35.53,35.63,365364.0,32.948,33.05,32.948,33.0407,365364.0
2023-02-16 09:30:00,35.3,35.45,35.27,35.29,148042.0,32.7347,32.8738,32.7069,32.7254,148042.0
2023-02-16 10:00:00,35.29,35.42,35.23,35.4,82239.0,32.7254,32.846,32.6698,32.8274,82239.0
2023-02-16 10:30:00,35.41,35.5,35.38,35.46,94968.0,32.8367,32.9202,32.8089,32.8831,94968.0
2023-02-16 11:00:00,35.46,35.53,35.44,35.48,68339.0,32.8831,32.948,32.8645,32.9016,68339.0
2023-02-16 11:30:00,35.49,35.58,35.42,35.52,80893.0,32.9109,32.9943,32.846,32.9387,80893.0
2023-02-16 12:00:00,35.52,35.55,35.42,35.47,101427.0,32.9387,32.9665,32.846,32.8923,101427.0
2023-02-16 12:30:00,35.47,35.52,35.42,35.44,69827.0,32.8923,32.9387,32.846,32.8645,69827.0
2023-02-16 13:00:00,35.44,35.47,35.37,35.37,65733.0,32.8645,32.8923,32.7996,32.7996,65733.0
2023-02-16 13:30:00,35.38,35.49,35.37,35.46,76940.0,32.8089,32.9109,32.7996,32.8831,76940.0
2023-02-16 14:00:00,35.47,35.6,35.46,35.59,53155.0,32.8923,33.0129,32.8831,33.0036,53155.0
2023-02-16 14:30:00,35.59,35.61,35.55,35.58,54972.0,33.0036,33.0222,32.9665,32.9943,54972.0
2023-02-16 15:00:00,35.58,35.58,35.4,35.41,124822.0,32.9943,32.9943,32.8274,32.8367,124822.0
2023-02-16 15:30:00,35.4,35.45,35.33,35.36,335607.0,32.8274,32.8738,32.7625,32.7903,335607.0
2023-02-17 09:30:00,35.18,35.22,34.88,34.93,225012.0,32.6234,32.6605,32.3452,32.3916,225012.0
2023-02-17 10:00:00,34.93,35.21,34.92,35.15,206107.0,32.3916,32.6512,32.3823,32.5956,206107.0
2023-02-17 10:30:00,35.15,35.29,35.14,35.14,203076.0,32.5956,32.7254,32.5863,32.5863,203076.0
2023-02-17 11:00:00,35.13,35.34,35.11,35.34,381750.0,32.5771,32.7718,32.5585,32.7718,381750.0
2023-02-17 11:30:00,35.33,35.35,35.13,35.23,258102.0,32.7625,32.7811,32.5771,32.6698,258102.0
2023-02-17 12:00:00,35.23,35.4,35.23,35.3,200100.0,32.6698,32.8274,32.6698,32.7347,200100.0
2023-02-17 12:30:00,35.3,35.3,35.15,35.17,108167.0,32.7347,32.7347,32.5956,32.6141,108167.0
2023-02-17 13:00:00,35.16,35.26,35.12,35.22,93982.0,32.6049,32.6976,32.5678,32.6605,93982.0
2023-02-17 13:30:00,35.22,35.4,35.19,35.4,205140.0,32.6605,32.8274,32.6327,32.8274,205140.0
2023-02-17 14:00:00,35.4,35.48,35.35,35.43,130976.0,32.8274,32.9016,32.7811,32.8552,130976.0
2023-02-17 14:30:00,35.43,35.56,35.43,35.55,167088.0,32.8552,32.9758,32.8552,32.9665,167088.0
2023-02-17 15:00:00,35.55,35.58,35.39,35.43,212572.0,32.9665,32.9943,32.8182,32.8552,212572.0
2023-02-17 15:30:00,35.43,35.6,35.42,35.58,907751.0,32.8552,33.0129,32.846,32.9943,907751.0
2023-02-21 09:30:00,35.1,35.29,35.01,35.09,436646.0,32.5492,32.7254,32.4658,32.54,436646.0
2023-02-21 10:00:00,35.1,35.13,35.0,35.09,271196.0,32.5492,32.5771,32.4565,32.54,271196.0
2023-02-21 10:30:00,35.1,35.18,35.03,35.1,438451.0,32.5492,32.6234,32.4843,32.5492,438451.0
2023-02-21 11:00:00,35.11,35.12,35.01,35.05,295877.0,32.5585,32.5678,32.4658,32.5029,295877.0
2023-02-21 11:30:00,35.06,35.1,35.03,35.08,250260.0,32.5121,32.5492,32.4843,32.5307,250260.0
2023-02-21 12:00:00,35.08,35.1,34.84,34.85,215820.0,32.5307,32.5492,32.3081,32.3174,215820.0
2023-02-21 12:30:00,34.86,34.87,34.75,34.77,93277.0,32.3267,32.3359,32.2247,32.2432,93277.0
2023-02-21 13:00:00,34.76,34.76,34.63,34.67,122370.0,32.2339,32.2339,32.1134,32.1505,122370.0
2023-02-21 13:30:00,34.67,34.69,34.6,34.63,87875.0,32.1505,32.169,32.0856,32.1134,87875.0
2023-02-21 14:00:00,34.63,34.63,34.49,34.56,117477.0,32.1134,32.1134,31.9836,32.0485,117477.0
2023-02-21 14:30:00,34.56,34.66,34.55,34.59,136431.0,32.0485,32.1412,32.0392,32.0763,136431.0
2023-02-21 15:00:00,34.59,34.65,34.54,34.57,146191.0,32.0763,32.1319,32.0299,32.0577,146191.0
2023-02-21 15:30:00,34.58,34.67,34.51,34.6,1110173.0,32.067,32.1505,32.0021,32.0856,1110173.0
2023-02-22 09:30:00,34.61,34.75,34.53,34.56,194039.0,32.0948,32.2247,32.0207,32.0485,194039.0
2023-02-22 10:00:00,34.57,34.59,34.38,34.41,76946.0,32.0577,32.0763,31.8816,31.9094,76946.0
2023-02-22 10:30:00,34.4,34.5,34.32,34.48,127319.0,31.9001,31.9928,31.8259,31.9743,127319.0
2023-02-22 11:00:00,34.49,34.52,34.4,34.45,96584.0,31.9836,32.0114,31.9001,31.9465,96584.0
2023-02-22 11:30:00,34.45,34.51,34.4,34.44,100121.0,31.9465,32.0021,31.9001,31.9372,100121.0
2023-02-22 12:00:00,34.45,34.63,34.43,34.55,113578.0,31.9465,32.1134,31.9279,32.0392,113578.0
2023-02-22 12:30:00,34.55,34.63,34.55,34.59,81104.0,32.0392,32.1134,32.0392,32.0763,81104.0
2023-02-22 13:00:00,34.59,34.7,34.58,34.66,89932.0,32.0763,32.1783,32.067,32.1412,89932.0
2023-02-22 13:30:00,34.66,34.67,34.58,34.61,88604.0,32.1412,32.1505,32.067,32.0948,88604.0
2023-02-22 14:00:00,34.61,34.68,34.47,34.52,152795.0,32.0948,32.1598,31.965,32.0114,152795.0
2023-02-22 14:30:00,34.52,34.52,34.34,34.34,129985.0,32.0114,32.0114,31.8445,31.8445,129985.0
2023-02-22 15:00:00,34.34,34.42,34.32,34.36,153302.0,31.8445,31.9186,31.8259,31.863,153302.0
2023-02-22 15:30:00,34.36,34.46,34.32,34.42,537658.0,31.863,31.9557,31.8259,31.9186,537658.0
2023-02-23 09:30:00,34.7,34.77,34.52,34.75,256429.0,32.1783,32.2432,32.0114,32.2247,256429.0
2023-02-23 10:00:00,34.75,34.76,34.5,34.69,91228.0,32.2247,32.2339,31.9928,32.169,91228.0
2023-02-23 10:30:00,34.69,34.7,34.54,34.58,156909.0,32.169,32.1783,32.0299,32.067,156909.0
2023-02-23 11:00:00,34.58,34.62,34.52,34.55,89230.0,32.067,32.1041,32.0114,32.0392,89230.0
2023-02-23 11:30:00,34.55,34.55,34.37,34.38,136249.0,32.0392,32.0392,31.8723,31.8816,136249.0
2023-02-23 12:00:00,34.37,34.38,34.27,34.34,151412.0,31.8723,31.8816,31.7795,31.8445,151412.0
2023-02-23 12:30:00,34.34,34.38,34.32,34.36,107541.0,31.8445,31.8816,31.8259,31.863,107541.0
2023-02-23 13:00:00,34.36,34.53,34.35,34.52,109801.0,31.863,32.0207,31.8537,32.0114,109801.0
2023-02-23 13:30:00,34.52,34.54,34.46,34.47,86919.0,32.0114,32.0299,31.9557,31.965,86919.0
2023-02-23 14:00:00,34.47,34.65,34.44,34.63,73133.0,31.965,32.1319,31.9372,32.1134,73133.0
2023-02-23 14:30:00,34.63,34.73,34.63,34.65,122909.0,32.1134,32.2061,32.1134,32.1319,122909.0
2023-02-23 15:00:00,34.66,34.77,34.66,34.76,134154.0,32.1412,32.2432,32.1412,32.2339,134154.0
2023-02-23 15:30:00,34.77,34.81,34.65,34.71,398358.0,32.2432,32.2803,32.1319,32.1876,398358.0
2023-02-24 09:30:00,34.22,34.35,34.17,34.2,129822.0,31.7332,31.8537,31.6868,31.7146,129822.0
2023-02-24 10:00:00,34.2,34.43,34.18,34.27,106565.0,31.7146,31.9279,31.6961,31.7795,106565.0
2023-02-24 10:30:00,34.27,34.35,34.19,34.2,148299.0,31.7795,31.8537,31.7054,31.7146,148299.0
2023-02-24 11:00:00,34.2,34.37,34.18,34.27,127339.0,31.7146,31.8723,31.6961,31.7795,127339.0
2023-02-24 11:30:00,34.28,34.38,34.28,34.31,146208.0,31.7888,31.8816,31.7888,31.8166,146208.0
2023-02-24 12:00:00,34.32,34.33,34.17,34.2,77493.0,31.8259,31.8352,31.6868,31.7146,77493.0
2023-02-24 12:30:00,34.19,34.25,34.13,34.16,123980.0,31.7054,31.761,31.6497,31.6775,123980.0
2023-02-24 13:00:00,34.16,34.38,34.14,34.37,138759.0,31.6775,31.8816,31.659,31.8723,138759.0
2023-02-24 13:30:00,34.36,34.43,34.3,34.41,69451.0,31.863,31.9279,31.8074,31.9094,69451.0
2023-02-24 14:00:00,34.41,34.43,34.28,34.3,104707.0,31.9094,31.9279,31.7888,31.8074,104707.0
2023-02-24 14:30:00,34.3,34.43,34.25,34.4,111086.0,31.8074,31.9279,31.761,31.9001,111086.0
2023-02-24 15:00:00,34.4,34.43,34.32,34.37,142939.0,31.9001,31.9279,31.8259,31.8723,142939.0
2023-02-24 15:30:00,34.37,34.37,34.21,34.31,632446.0,31.8723,31.8723,31.7239,31.8166,632446.0
2023-02-27 09:30:00,34.46,34.81,34.46,34.71,250348.0,32.2165,32.5437,32.2165,32.4503,250348.0
2023-02-27 10:00:00,34.7,34.8,34.66,34.69,164587.0,32.4409,32.5344,32.4035,32.4316,164587.0
2023-02-27 10:30:00,34.69,34.74,34.52,34.57,179428.0,32.4316,32.4783,32.2726,32.3194,179428.0
2023-02-27 11:00:00,34.57,34.76,34.55,34.68,181814.0,32.3194,32.497,32.3007,32.4222,181814.0
2023-02-27 11:30:00,34.68,34.69,34.51,34.51,92264.0,32.4222,32.4316,32.2633,32.2633,92264.0
2023-02-27 12:00:00,34.52,34.57,34.45,34.56,91498.0,32.2726,32.3194,32.2072,32.31,91498.0
2023-02-27 12:30:00,34.56,34.6,34.48,34.55,67794.0,32.31,32.3474,32.2352,32.3007,67794.0
2023-02-27 13:00:00,34.55,34.58,34.5,34.52,68881.0,32.3007,32.3287,32.2539,32.2726,68881.0
2023-02-27 13:30:00,34.53,34.54,34.46,34.5,75344.0,32.282,32.2913,32.2165,32.2539,75344.0
2023-02-27 14:00:00,34.5,34.58,34.43,34.45,113066.0,32.2539,32.3287,32.1885,32.2072,113066.0
2023-02-27 14:30:00,34.45,34.51,34.38,34.43,105501.0,32.2072,32.2633,32.1417,32.1885,105501.0
2023-02-27 15:00:00,34.42,34.43,34.34,34.37,143547.0,32.1791,32.1885,32.1043,32.1324,143547.0
2023-02-27 15:30:00,34.38,34.38,34.25,34.32,805574.0,32.1417,32.1417,32.0202,32.0856,805574.0
2023-02-28 09:30:00,34.25,34.32,34.09,34.11,216037.0,32.0202,32.0856,31.8706,31.8893,216037.0
2023-02-28 10:00:00,34.12,34.37,34.11,34.33,340929.0,31.8987,32.1324,31.8893,32.095,340929.0
2023-02-28 10:30:00,34.33,34.33,34.14,34.2,142898.0,32.095,32.095,31.9174,31.9735,142898.0
2023-02-28 11:00:00,34.21,34.35,34.21,34.27,186376.0,31.9828,32.1137,31.9828,32.0389,186376.0
2023-02-28 11:30:00,34.27,34.29,34.12,34.16,112322.0,32.0389,32.0576,31.8987,31.9361,112322.0
2023-02-28 12:00:00,34.16,34.31,34.14,34.3,61968.0,31.9361,32.0763,31.9174,32.0669,61968.0
2023-02-28 12:30:00,34.3,34.33,34.27,34.27,102040.0,32.0669,32.095,32.0389,32.0389,102040.0
2023-02-28 13:00:00,34.27,34.37,34.24,34.27,294682.0,32.0389,32.1324,32.0109,32.0389,294682.0
2023-02-28 13:30:00,34.26,34.27,34.19,34.2,147303.0,32.0295,32.0389,31.9641,31.9735,147303.0
2023-02-28 14:00:00,34.2,34.25,34.11,34.15,204219.0,31.9735,32.0202,31.8893,31.9267,204219.0
2023-02-28 14:30:00,34.15,34.19,34.07,34.08,241119.0,31.9267,31.9641,31.8519,31.8613,241119.0
2023-02-28 15:00:00,34.08,34.12,34.02,34.05,164006.0,31.8613,31.8987,31.8052,31.8332,164006.0
2023-02-28 15:30:00,34.05,34.06,33.9,33.94,813970.0,31.8332,31.8426,31.693,31.7304,813970.0
2023-03-01 09:30:00,33.93,34.2,33.81,34.11,279948.0,31.721,31.9735,31.6088,31.8893,279948.0
2023-03-01 10:00:00,34.11,34.17,33.95,34.1,271567.0,31.8893,31.9454,31.7397,31.88,271567.0
2023-03-01 10:30:00,34.1,34.24,34.1,34.22,158833.0,31.88,32.0109,31.88,31.9922,158833.0
2023-03-01 11:00:00,34.22,34.22,34.04,34.16,115462.0,31.9922,31.9922,31.8239,31.9361,115462.0
2023-03-01 11:30:00,34.16,34.33,34.14,34.29,93680.0,31.9361,32.095,31.9174,32.0576,93680.0
2023-03-01 12:00:00,34.29,34.34,34.23,34.33,71980.0,32.0576,32.1043,32.0015,32.095,71980.0
2023-03-01 12:30:00,34.33,34.45,34.3,34.41,87604.0,32.095,32.2072,32.0669,32.1698,87604.0
2023-03-01 13:00:00,34.41,34.44,34.36,34.42,102140.0,32.1698,32.1978,32.123,32.1791,102140.0
2023-03-01 13:30:00,34.41,34.44,34.33,34.34,165678.0,32.1698,32.1978,32.095,32.1043,165678.0
2023-03-01 14:00:00,34.34,34.34,34.25,34.25,83172.0,32.1043,32.1043,32.0202,32.0202,83172.0
2023-03-01 14:30:00,34.25,34.31,34.23,34.3,103922.0,32.0202,32.0763,32.0015,32.0669,103922.0
2023-03-01 15:00:00,34.29,34.38,34.29,34.33,125943.0,32.0576,32.1417,32.0576,32.095,125943.0
2023-03-01 15:30:00,34.32,34.41,34.29,34.35,850205.0,32.0856,32.1698,32.0576,32.1137,850205.0
2023-03-02 09:30:00,34.04,34.2,33.96,34.17,210938.0,31.8239,31.9735,31.7491,31.9454,210938.0
2023-03-02 10:00:00,34.17,34.29,34.08,34.19,71202.0,31.9454,32.0576,31.8613,31.9641,71202.0
2023-03-02 10:30:00,34.19,34.28,34.09,34.09,138613.0,31.9641,32.0482,31.8706,31.8706,138613.0
2023-03-02 11:00:00,34.09,34.18,34.06,34.15,173076.0,31.8706,31.9548,31.8426,31.9267,173076.0
2023-03-02 11:30:00,34.14,34.17,34.01,34.05,117693.0,31.9174,31.9454,31.7958,31.8332,117693.0
2023-03-02 12:00:00,34.05,34.09,33.99,34.07,64407.0,31.8332,31.8706,31.7771,31.8519,64407.0
2023-03-02 12:30:00,34.07,34.13,34.06,34.12,63952.0,31.8519,31.908,31.8426,31.8987,63952.0
2023-03-02 13:00:00,34.12,34.14,34.08,34.11,73264.0,31.8987,31.9174,31.8613,31.8893,73264.0
2023-03-02 13:30:00,34.12,34.34,34.11,34.33,94574.0,31.8987,32.1043,31.8893,32.095,94574.0
2023-03-02 14:00:00,34.34,34.47,34.33,34.45,142587.0,32.1043,32.2259,32.095,32.2072,142587.0
2023-03-02 14:30:00,34.45,34.47,34.38,34.42,151041.0,32.2072,32.2259,32.1417,32.1791,151041.0
2023-03-02 15:00:00,34.42,34.52,34.39,34.5,159688.0,32.1791,32.2726,32.1511,32.2539,159688.0
2023-03-02 15:30:00,34.5,34.61,34.42,34.53,838756.0,32.2539,32.3568,32.1791,32.282,838756.0
2023-03-03 09:30:00,34.8,34.87,34.56,34.84,195344.0,32.5344,32.5998,32.31,32.5718,195344.0
2023-03-03 10:00:00,34.85,34.97,34.74,34.94,256480.0,32.5811,32.6933,32.4783,32.6653,256480.0
2023-03-03 10:30:00,34.95,35.09,34.94,35.07,544084.0,32.6746,32.8055,32.6653,32.7868,544084.0
2023-03-03 11:00:00,35.07,35.23,35.05,35.2,184066.0,32.7868,32.9364,32.7681,32.9084,184066.0
2023-03-03 11:30:00,35.2,35.41,35.09,35.4,274596.0,32.9084,33.1047,32.8055,33.0953,274596.0
2023-03-03 12:00:00,35.4,35.41,35.29,35.32,329483.0,33.0953,33.1047,32.9925,33.0205,329483.0
2023-03-03 12:30:00,35.32,35.37,35.29,35.36,158434.0,33.0205,33.0673,32.9925,33.0579,158434.0
2023-03-03 13:00:00,35.36,35.38,35.26,35.27,136630.0,33.0579,33.0766,32.9644,32.9738,136630.0
2023-03-03 13:30:00,35.27,35.29,35.16,35.16,202301.0,32.9738,32.9925,32.871,32.871,202301.0
2023-03-03 14:00:00,35.16,35.19,35.11,35.18,141053.0,32.871,32.899,32.8242,32.8897,141053.0
2023-03-03 14:30:00,35.18,35.26,35.12,35.15,417361.0,32.8897,32.9644,32.8336,32.8616,417361.0
2023-03-03 15:00:00,35.15,35.21,35.1,35.2,202684.0,32.8616,32.9177,32.8149,32.9084,202684.0
2023-03-03 15:30:00,35.19,35.29,35.17,35.26,626876.0,32.899,32.9925,32.8803,32.9644,626876.0
2023-03-06 09:30:00,35.46,35.69,35.35,35.4,279851.0,33.1514,33.3665,33.0486,33.0953,279851.0
2023-03-06 10:00:00,35.4,35.73,35.39,35.69,411644.0,33.0953,33.4038,33.086,33.3665,411644.0
2023-03-06 10:30:00,35.69,35.87,35.69,35.75,300783.0,33.3665,33.5347,33.3665,33.4225,300783.0
2023-03-06 11:00:00,35.75,35.83,35.68,35.77,272576.0,33.4225,33.4973,33.3571,33.4412,272576.0
2023-03-06 11:30:00,35.77,35.91,35.73,35.9,388728.0,33.4412,33.5721,33.4038,33.5628,388728.0
2023-03-06 12:00:00,35.9,36.01,35.75,35.8,323136.0,33.5628,33.6656,33.4225,33.4693,323136.0
2023-03-06 12:30:00,35.8,35.83,35.71,35.73,132618.0,33.4693,33.4973,33.3851,33.4038,132618.0
2023-03-06 13:00:00,35.73,35.85,35.71,35.76,270028.0,33.4038,33.516,33.3851,33.4319,270028.0
2023-03-06 13:30:00,35.76,35.78,35.61,35.64,290736.0,33.4319,33.4506,33.2917,33.3197,290736.0
2023-03-06 14:00:00,35.64,35.68,35.37,35.43,444195.0,33.3197,33.3571,33.0673,33.1234,444195.0
2023-03-06 14:30:00,35.43,35.45,35.37,35.42,133713.0,33.1234,33.1421,33.0673,33.114,133713.0
2023-03-06 15:00:00,35.43,35.47,35.25,35.27,353433.0,33.1234,33.1608,32.9551,32.9738,353433.0
2023-03-06 15:30:00,35.27,35.49,35.26,35.47,785862.0,32.9738,33.1795,32.9644,33.1608,785862.0
2023-03-07 09:30:00,35.56,35.56,35.02,35.05,401160.0,33.2449,33.2449,32.7401,32.7681,401160.0
2023-03-07 10:00:00,35.05,35.05,34.77,34.84,338302.0,32.7681,32.7681,32.5063,32.5718,338302.0
2023-03-07 10:30:00,34.84,34.99,34.61,34.63,322173.0,32.5718,32.712,32.3568,32.3755,322173.0
2023-03-07 11:00:00,34.64,34.72,34.59,34.62,208246.0,32.3848,32.4596,32.3381,32.3661,208246.0
2023-03-07 11:30:00,34.61,34.65,34.49,34.5,253440.0,32.3568,32.3942,32.2446,32.2539,253440.0
2023-03-07 12:00:00,34.5,34.64,34.45,34.55,115933.0,32.2539,32.3848,32.2072,32.3007,115933.0
2023-03-07 12:30:00,34.54,34.55,34.33,34.34,94601.0,32.2913,32.3007,32.095,32.1043,94601.0
2023-03-07 13:00:00,34.33,34.36,34.17,34.18,111118.0,32.095,32.123,31.9454,31.9548,111118.0
2023-03-07 13:30:00,34.19,34.21,33.92,34.0,393349.0,31.9641,31.9828,31.7117,31.7865,393349.0
2023-03-07 14:00:00,34.0,34.21,33.98,34.07,256265.0,31.7865,31.9828,31.7678,31.8519,256265.0
2023-03-07 14:30:00,34.08,34.09,34.01,34.04,213611.0,31.8613,31.8706,31.7958,31.8239,213611.0
2023-03-07 15:00:00,34.04,34.26,34.03,34.16,429695.0,31.8239,32.0295,31.8145,31.9361,429695.0
2023-03-07 15:30:00,34.16,34.46,34.15,34.46,1243376.0,31.9361,32.2165,31.9267,32.2165,1243376.0
2023-03-08 09:30:00,34.53,34.7,34.44,34.69,112905.0,32.282,32.4409,32.1978,32.4316,112905.0
2023-03-08 10:00:00,34.69,34.82,34.54,34.75,267499.0,32.4316,32.5531,32.2913,32.4876,267499.0
2023-03-08 10:30:00,34.75,34.83,34.58,34.6,183106.0,32.4876,32.5624,32.3287,32.3474,183106.0
2023-03-08 11:00:00,34.59,34.69,34.55,34.56,112336.0,32.3381,32.4316,32.3007,32.31,112336.0
2023-03-08 11:30:00,34.56,34.71,34.5,34.61,100749.0,32.31,32.4503,32.2539,32.3568,100749.0
2023-03-08 12:00:00,34.61,34.61,34.4,34.41,105585.0,32.3568,32.3568,32.1604,32.1698,105585.0
2023-03-08 12:30:00,34.41,34.5,34.38,34.45,73599.0,32.1698,32.2539,32.1417,32.2072,73599.0
2023-03-08 13:00:00,34.45,34.47,34.31,34.31,100214.0,32.2072,32.2259,32.0763,32.0763,100214.0
2023-03-08 13:30:00,34.32,34.32,34.15,34.23,559401.0,32.0856,32.0856,31.9267,32.0015,559401.0
2023-03-08 14:00:00,34.23,34.27,34.16,34.25,314685.0,32.0015,32.0389,31.9361,32.0202,314685.0
2023-03-08 14:30:00,34.26,34.35,34.22,34.23,103966.0,32.0295,32.1137,31.9922,32.0015,103966.0
2023-03-08 15:00:00,34.23,34.28,34.22,34.26,145754.0,32.0015,32.0482,31.9922,32.0295,145754.0
2023-03-08 15:30:00,34.26,34.41,34.25,34.38,607633.0,32.0295,32.1698,32.0202,32.1417,607633.0
2023-03-09 09:30:00,34.49,34.67,34.35,34.59,128000.0,32.2446,32.4129,32.1137,32.3381,128000.0
2023-03-09 10:00:00,34.6,34.66,34.4,34.5,123951.0,32.3474,32.4035,32.1604,32.2539,123951.0
2023-03-09 10:30:00,34.5,34.59,34.42,34.43,61788.0,32.2539,32.3381,32.1791,32.1885,61788.0
2023-03-09 11:00:00,34.43,34.45,34.31,34.33,135222.0,32.1885,32.2072,32.0763,32.095,135222.0
2023-03-09 11:30:00,34.33,34.33,34.23,34.27,151840.0,32.095,32.095,32.0015,32.0389,151840.0
2023-03-09 12:00:00,34.26,34.33,34.19,34.27,98971.0,32.0295,32.095,31.9641,32.0389,98971.0
2023-03-09 12:30:00,34.27,34.3,34.13,34.15,240009.0,32.0389,32.0669,31.908,31.9267,240009.0
2023-03-09 13:00:00,34.15,34.21,34.08,34.11,111141.0,31.9267,31.9828,31.8613,31.8893,111141.0
2023-03-09 13:30:00,34.11,34.18,34.08,34.14,101878.0,31.8893,31.9548,31.8613,31.9174,101878.0
2023-03-09 14:00:00,34.14,34.21,34.08,34.16,115314.0,31.9174,31.9828,31.8613,31.9361,115314.0
2023-03-09 14:30:00,34.16,34.22,34.1,34.11,118729.0,31.9361,31.9922,31.88,31.8893,118729.0
2023-03-09 15:00:00,34.11,34.14,33.83,33.95,192627.0,31.8893,31.9174,31.6275,31.7397,192627.0
2023-03-09 15:30:00,33.95,34.13,33.93,33.95,660995.0,31.7397,31.908,31.721,31.7397,660995.0
2023-03-10 09:30:00,33.82,33.86,33.37,33.54,186364.0,31.6182,31.6556,31.1975,31.3564,186364.0
2023-03-10 10:00:00,33.54,33.74,33.54,33.64,79692.0,31.3564,31.5434,31.3564,31.4499,79692.0
2023-03-10 10:30:00,33.64,33.8,33.5,33.78,70258.0,31.4499,31.5995,31.319,31.5808,70258.0
2023-03-10 11:00:00,33.77,33.88,33.68,33.85,70973.0,31.5714,31.6743,31.4873,31.6462,70973.0
2023-03-10 11:30:00,33.85,33.94,33.61,33.63,89267.0,31.6462,31.7304,31.4219,31.4406,89267.0
2023-03-10 12:00:00,33.62,33.66,33.44,33.51,89107.0,31.4312,31.4686,31.2629,31.3284,89107.0
2023-03-10 12:30:00,33.52,33.67,33.43,33.43,79803.0,31.3377,31.478,31.2536,31.2536,79803.0
2023-03-10 13:00:00,33.43,33.48,33.14,33.18,103281.0,31.2536,31.3003,30.9825,31.0199,103281.0
2023-03-10 13:30:00,33.17,33.19,33.01,33.12,125785.0,31.0105,31.0292,30.8609,30.9638,125785.0
2023-03-10 14:00:00,33.12,33.38,33.12,33.2,138654.0,30.9638,31.2068,30.9638,31.0386,138654.0
2023-03-10 14:30:00,33.2,33.53,33.2,33.42,182038.0,31.0386,31.3471,31.0386,31.2442,182038.0
2023-03-10 15:00:00,33.43,33.49,33.27,33.37,195383.0,31.2536,31.3097,31.104,31.1975,195383.0
2023-03-10 15:30:00,33.37,33.4,33.19,33.27,645761.0,31.1975,31.2255,31.0292,31.104,645761.0
2023-03-13 09:30:00,32.79,33.04,32.64,32.95,233149.0,30.6553,30.889,30.515,30.8048,233149.0
2023-03-13 10:00:00,32.94,33.07,32.71,32.73,176193.0,30.7955,30.917,30.5805,30.5992,176193.0
2023-03-13 10:30:00,32.74,33.14,32.73,33.11,161844.0,30.6085,30.9825,30.5992,30.9544,161844.0
2023-03-13 11:00:00,33.12,33.36,33.06,33.35,164478.0,30.9638,31.1881,30.9077,31.1788,164478.0
2023-03-13 11:30:00,33.35,33.39,33.06,33.24,207914.0,31.1788,31.2162,30.9077,31.076,207914.0
2023-03-13 12:00:00,33.25,33.4,33.05,33.14,146501.0,31.0853,31.2255,30.8983,30.9825,146501.0
2023-03-13 12:30:00,33.14,33.2,32.91,33.0,203966.0,30.9825,31.0386,30.7674,30.8516,203966.0
2023-03-13 13:00:00,33.01,33.14,32.9,33.04,167967.0,30.8609,30.9825,30.7581,30.889,167967.0
2023-03-13 13:30:00,33.05,33.23,32.95,33.2,129808.0,30.8983,31.0666,30.8048,31.0386,129808.0
2023-03-13 14:00:00,33.21,33.34,33.19,33.32,123045.0,31.0479,31.1694,31.0292,31.1507,123045.0
2023-03-13 14:30:00,33.32,33.4,33.23,33.28,137751.0,31.1507,31.2255,31.0666,31.1134,137751.0
2023-03-13 15:00:00,33.27,33.33,33.02,33.09,208758.0,31.104,31.1601,30.8703,30.9357,208758.0
2023-03-13 15:30:00,33.09,33.28,33.06,33.06,497666.0,30.9357,31.1134,30.9077,30.9077,497666.0
2023-03-14 09:30:00,33.68,33.85,33.54,33.64,238689.0,31.4873,31.6462,31.3564,31.4499,238689.0
2023-03-14 10:00:00,33.64,33.71,33.56,33.64,203347.0,31.4499,31.5154,31.3751,31.4499,203347.0
2023-03-14 10:30:00,33.65,33.86,33.64,33.71,127437.0,31.4593,31.6556,31.4499,31.5154,127437.0
2023-03-14 11:00:00,33.71,33.8,33.69,33.76,110934.0,31.5154,31.5995,31.4967,31.5621,110934.0
2023-03-14 11:30:00,33.77,33.79,33.71,33.71,121191.0,31.5714,31.5901,31.5154,31.5154,121191.0
2023-03-14 12:00:00,33.7,33.73,33.56,33.56,105231.0,31.506,31.5341,31.3751,31.3751,105231.0
2023-03-14 12:30:00,33.57,33.66,33.42,33.45,298817.0,31.3845,31.4686,31.2442,31.2723,298817.0
2023-03-14 13:00:00,33.46,33.48,33.24,33.36,106250.0,31.2816,31.3003,31.076,31.1881,106250.0
2023-03-14 13:30:00,33.36,33.48,33.32,33.34,86386.0,31.1881,31.3003,31.1507,31.1694,86386.0
2023-03-14 14:00:00,33.34,33.37,33.2,33.34,87728.0,31.1694,31.1975,31.0386,31.1694,87728.0
2023-03-14 14:30:00,33.34,33.41,33.29,33.29,109954.0,31.1694,31.2349,31.1227,31.1227,109954.0
2023-03-14 15:00:00,33.29,33.34,33.15,33.23,161359.0,31.1227,31.1694,30.9918,31.0666,161359.0
2023-03-14 15:30:00,33.23,33.6,33.21,33.54,561006.0,31.0666,31.4125,31.0479,31.3564,561006.0
2023-03-15 09:30:00,32.95,33.01,32.77,32.83,179494.0,30.8048,30.8609,30.6366,30.6926,179494.0
2023-03-15 10:00:00,32.82,33.05,32.77,32.85,200565.0,30.6833,30.8983,30.6366,30.7113,200565.0
2023-03-15 10:30:00,32.83,33.03,32.76,33.03,171452.0,30.6926,30.8796,30.6272,30.8796,171452.0
2023-03-15 11:00:00,33.03,33.14,32.97,32.98,124573.0,30.8796,30.9825,30.8235,30.8329,124573.0
2023-03-15 11:30:00,32.98,33.03,32.81,32.87,96674.0,30.8329,30.8796,30.6739,30.73,96674.0
2023-03-15 12:00:00,32.87,32.89,32.6,32.69,96696.0,30.73,30.7487,30.4776,30.5618,96696.0
2023-03-15 12:30:00,32.69,32.76,32.52,32.57,155704.0,30.5618,30.6272,30.4028,30.4496,155704.0
2023-03-15 13:00:00,32.56,32.75,32.52,32.68,91098.0,30.4402,30.6179,30.4028,30.5524,91098.0
2023-03-15 13:30:00,32.67,32.69,32.56,32.65,83147.0,30.5431,30.5618,30.4402,30.5244,83147.0
2023-03-15 14:00:00,32.66,32.95,32.59,32.85,181915.0,30.5337,30.8048,30.4683,30.7113,181915.0
2023-03-15 14:30:00,32.87,32.94,32.7,32.79,117893.0,30.73,30.7955,30.5711,30.6553,117893.0
2023-03-15 15:00:00,32.79,32.89,32.69,32.84,174371.0,30.6553,30.7487,30.5618,30.702,174371.0
2023-03-15 15:30:00,32.84,32.87,32.64,32.82,441580.0,30.702,30.73,30.515,30.6833,441580.0
2023-03-16 09:30:00,32.47,32.74,32.45,32.7,161364.0,30.3561,30.6085,30.3374,30.5711,161364.0
2023-03-16 10:00:00,32.7,32.75,32.5,32.6,132092.0,30.5711,30.6179,30.3841,30.4776,132092.0
2023-03-16 10:30:00,32.61,33.06,32.6,33.01,104586.0,30.487,30.9077,30.4776,30.8609,104586.0
2023-03-16 11:00:00,33.01,33.15,32.98,33.05,160085.0,30.8609,30.9918,30.8329,30.8983,160085.0
2023-03-16 11:30:00,33.06,33.26,32.98,33.22,99695.0,30.9077,31.0947,30.8329,31.0573,99695.0
2023-03-16 12:00:00,33.22,33.24,33.1,33.13,210909.0,31.0573,31.076,30.9451,30.9731,210909.0
2023-03-16 12:30:00,33.13,33.3,33.1,33.3,123014.0,30.9731,31.132,30.9451,31.132,123014.0
2023-03-16 13:00:00,33.3,33.39,33.18,33.23,165454.0,31.132,31.2162,31.0199,31.0666,165454.0
2023-03-16 13:30:00,33.23,33.26,33.18,33.2,188096.0,31.0666,31.0947,31.0199,31.0386,188096.0
2023-03-16 14:00:00,33.2,33.2,33.07,33.1,283526.0,31.0386,31.0386,30.917,30.9451,283526.0
2023-03-16 14:30:00,33.1,33.22,33.0,33.2,133516.0,30.9451,31.0573,30.8516,31.0386,133516.0
2023-03-16 15:00:00,33.22,33.38,33.21,33.36,231207.0,31.0573,31.2068,31.0479,31.1881,231207.0
2023-03-16 15:30:00,33.36,33.37,33.27,33.34,539953.0,31.1881,31.1975,31.104,31.1694,539953.0
2023-03-17 09:30:00,33.19,33.26,33.04,33.1,665827.0,31.0292,31.0947,30.889,30.9451,665827.0
2023-03-17 10:00:00,33.12,33.27,32.92,32.98,98463.0,30.9638,31.104,30.7768,30.8329,98463.0
2023-03-17 10:30:00,32.99,33.02,32.78,32.85,73940.0,30.8422,30.8703,30.6459,30.7113,73940.0
2023-03-17 11:00:00,32.84,32.94,32.75,32.87,125469.0,30.702,30.7955,30.6179,30.73,125469.0
2023-03-17 11:30:00,32.85,32.94,32.8,32.89,191880.0,30.7113,30.7955,30.6646,30.7487,191880.0
2023-03-17 12:00:00,32.9,32.96,32.85,32.93,78179.0,30.7581,30.8142,30.7113,30.7861,78179.0
2023-03-17 12:30:00,32.92,33.01,32.87,32.9,71215.0,30.7768,30.8609,30.73,30.7581,71215.0
2023-03-17 13:00:00,32.9,33.02,32.88,32.99,77629.0,30.7581,30.8703,30.7394,30.8422,77629.0
2023-03-17 13:30:00,32.99,33.03,32.86,32.89,126766.0,30.8422,30.8796,30.7207,30.7487,126766.0
2023-03-17 14:00:00,32.9,32.94,32.73,32.76,134637.0,30.7581,30.7955,30.5992,30.6272,134637.0
2023-03-17 14:30:00,32.75,32.86,32.71,32.8,116973.0,30.6179,30.7207,30.5805,30.6646,116973.0
2023-03-17 15:00:00,32.81,32.89,32.78,32.88,198946.0,30.6739,30.7487,30.6459,30.7394,198946.0
2023-03-17 15:30:00,32.88,32.9,32.73,32.8,999867.0,30.7394,30.7581,30.5992,30.6646,999867.0
2023-03-20 09:30:00,33.01,33.45,32.76,33.43,252976.0,30.8609,31.2723,30.6272,31.2536,252976.0
2023-03-20 10:00:00,33.44,33.52,33.24,33.4,183006.0,31.2629,31.3377,31.076,31.2255,183006.0
2023-03-20 10:30:00,33.41,33.41,33.29,33.33,99418.0,31.2349,31.2349,31.1227,31.1601,99418.0
2023-03-20 11:00:00,33.33,33.46,33.28,33.44,114616.0,31.1601,31.2816,31.1134,31.2629,114616.0
2023-03-20 11:30:00,33.45,33.48,33.36,33.37,104012.0,31.2723,31.3003,31.1881,31.1975,104012.0
2023-03-20 12:00:00,33.37,33.37,33.16,33.27,117096.0,31.1975,31.1975,31.0012,31.104,117096.0
2023-03-20 12:30:00,33.28,33.43,33.28,33.4,118101.0,31.1134,31.2536,31.1134,31.2255,118101.0
2023-03-20 13:00:00,33.4,33.45,33.38,33.39,111796.0,31.2255,31.2723,31.2068,31.2162,111796.0
2023-03-20 13:30:00,33.38,33.41,33.17,33.22,210123.0,31.2068,31.2349,31.0105,31.0573,210123.0
2023-03-20 14:00:00,33.22,33.23,33.11,33.17,102819.0,31.0573,31.0666,30.9544,31.0105,102819.0
2023-03-20 14:30:00,33.16,33.18,33.05,33.08,115298.0,31.0012,31.0199,30.8983,30.9264,115298.0
2023-03-20 15:00:00,33.08,33.15,33.07,33.12,165336.0,30.9264,30.9918,30.917,30.9638,165336.0
2023-03-20 15:30:00,33.12,33.29,33.1,33.22,688282.0,30.9638,31.1227,30.9451,31.0573,688282.0
2023-03-21 09:30:00,33.56,33.87,33.55,33.72,229176.0,31.3751,31.6649,31.3658,31.5247,229176.0
2023-03-21 10:00:00,33.72,33.76,33.58,33.62,202686.0,31.5247,31.5621,31.3938,31.4312,202686.0
2023-03-21 10:30:00,33.61,33.66,33.52,33.55,76600.0,31.4219,31.4686,31.3377,31.3658,76600.0
2023-03-21 11:00:00,33.55,33.65,33.55,33.58,54357.0,31.3658,31.4593,31.3658,31.3938,54357.0
2023-03-21 11:30:00,33.58,33.6,33.48,33.51,107469.0,31.3938,31.4125,31.3003,31.3284,107469.0
2023-03-21 12:00:00,33.51,33.57,33.49,33.55,96934.0,31.3284,31.3845,31.3097,31.3658,96934.0
2023-03-21 12:30:00,33.55,33.58,33.46,33.46,151210.0,31.3658,31.3938,31.2816,31.2816,151210.0
2023-03-21 13:00:00,33.47,33.58,33.43,33.57,69996.0,31.291,31.3938,31.2536,31.3845,69996.0
2023-03-21 13:30:00,33.58,33.61,33.41,33.41,81002.0,31.3938,31.4219,31.2349,31.2349,81002.0
2023-03-21 14:00:00,33.41,33.49,33.39,33.46,91415.0,31.2349,31.3097,31.2162,31.2816,91415.0
2023-03-21 14:30:00,33.47,33.52,33.45,33.49,71445.0,31.291,31.3377,31.2723,31.3097,71445.0
2023-03-21 15:00:00,33.49,33.58,33.49,33.58,95907.0,31.3097,31.3938,31.3097,31.3938,95907.0
2023-03-21 15:30:00,33.58,33.73,33.55,33.68,439479.0,31.3938,31.5341,31.3658,31.4873,439479.0
2023-03-22 09:30:00,33.75,33.75,33.58,33.64,83078.0,31.5528,31.5528,31.3938,31.4499,83078.0
2023-03-22 10:00:00,33.65,33.67,33.5,33.66,153457.0,31.4593,31.478,31.319,31.4686,153457.0
2023-03-22 10:30:00,33.67,33.72,33.67,33.7,84665.0,31.478,31.5247,31.478,31.506,84665.0
2023-03-22 11:00:00,33.7,33.77,33.58,33.59,106898.0,31.506,31.5714,31.3938,31.4032,106898.0
2023-03-22 11:30:00,33.58,33.6,33.51,33.55,51393.0,31.3938,31.4125,31.3284,31.3658,51393.0
2023-03-22 12:00:00,33.54,33.55,33.4,33.48,101210.0,31.3564,31.3658,31.2255,31.3003,101210.0
2023-03-22 12:30:00,33.48,33.49,33.4,33.42,39503.0,31.3003,31.3097,31.2255,31.2442,39503.0
2023-03-22 13:00:00,33.41,33.46,33.35,33.41,68303.0,31.2349,31.2816,31.1788,31.2349,68303.0
2023-03-22 13:30:00,33.41,33.44,33.33,33.33,130972.0,31.2349,31.2629,31.1601,31.1601,130972.0
2023-03-22 14:00:00,33.34,33.62,33.32,33.39,409536.0,31.1694,31.4312,31.1507,31.2162,409536.0
2023-03-22 14:30:00,33.39,33.57,33.17,33.28,437219.0,31.2162,31.3845,31.0105,31.1134,437219.0
2023-03-22 15:00:00,33.26,33.34,32.99,33.21,339021.0,31.0947,31.1694,30.8422,31.0479,339021.0
2023-03-22 15:30:00,33.22,33.24,32.76,32.76,985652.0,31.0573,31.076,30.6272,30.6272,985652.0
2023-03-23 09:30:00,32.87,33.09,32.84,33.04,132361.0,30.73,30.9357,30.702,30.889,132361.0
2023-03-23 10:00:00,33.04,33.14,33.0,33.11,108675.0,30.889,30.9825,30.8516,30.9544,108675.0
2023-03-23 10:30:00,33.11,33.38,33.08,33.36,149171.0,30.9544,31.2068,30.9264,31.1881,149171.0
2023-03-23 11:00:00,33.37,33.46,33.2,33.2,194438.0,31.1975,31.2816,31.0386,31.0386,194438.0
2023-03-23 11:30:00,33.2,33.37,33.2,33.25,198739.0,31.0386,31.1975,31.0386,31.0853,198739.0
2023-03-23 12:00:00,33.24,33.25,32.98,32.99,183694.0,31.076,31.0853,30.8329,30.8422,183694.0
2023-03-23 12:30:00,33.0,33.08,32.98,33.02,147825.0,30.8516,30.9264,30.8329,30.8703,147825.0
2023-03-23 13:00:00,33.01,33.05,32.78,32.84,165820.0,30.8609,30.8983,30.6459,30.702,165820.0
2023-03-23 13:30:00,32.83,32.93,32.76,32.79,193485.0,30.6926,30.7861,30.6272,30.6553,193485.0
2023-03-23 14:00:00,32.79,32.86,32.63,32.64,118103.0,30.6553,30.7207,30.5057,30.515,118103.0
2023-03-23 14:30:00,32.64,32.67,32.42,32.55,167436.0,30.515,30.5431,30.3093,30.4309,167436.0
2023-03-23 15:00:00,32.55,32.76,32.38,32.54,252530.0,30.4309,30.6272,30.2719,30.4215,252530.0
2023-03-23 15:30:00,32.53,32.78,32.49,32.66,618629.0,30.4122,30.6459,30.3748,30.5337,618629.0
2023-03-24 09:30:00,32.41,32.45,32.21,32.39,306442.0,30.3,30.3374,30.113,30.2813,306442.0
2023-03-24 10:00:00,32.4,32.48,32.11,32.28,205429.0,30.2906,30.3654,30.0195,30.1785,205429.0
2023-03-24 10:30:00,32.28,32.37,32.2,32.29,111694.0,30.1785,30.2626,30.1037,30.1878,111694.0
2023-03-24 11:00:00,32.28,32.35,32.12,32.24,98159.0,30.1785,30.2439,30.0289,30.1411,98159.0
2023-03-24 11:30:00,32.23,32.37,32.17,32.33,96964.0,30.1317,30.2626,30.0756,30.2252,96964.0
2023-03-24 12:00:00,32.33,32.42,32.2,32.26,109803.0,30.2252,30.3093,30.1037,30.1598,109803.0
2023-03-24 12:30:00,32.26,32.44,32.25,32.39,108929.0,30.1598,30.328,30.1504,30.2813,108929.0
2023-03-24 13:00:00,32.41,32.51,32.32,32.45,105678.0,30.3,30.3935,30.2158,30.3374,105678.0
2023-03-24 13:30:00,32.46,32.55,32.45,32.53,76579.0,30.3467,30.4309,30.3374,30.4122,76579.0
2023-03-24 14:00:00,32.53,32.63,32.51,32.6,72271.0,30.4122,30.5057,30.3935,30.4776,72271.0
2023-03-24 14:30:00,32.59,32.72,32.59,32.66,124749.0,30.4683,30.5898,30.4683,30.5337,124749.0
2023-03-24 15:00:00,32.65,32.78,32.6,32.75,171639.0,30.5244,30.6459,30.4776,30.6179,171639.0
2023-03-24 15:30:00,32.75,32.87,32.71,32.87,683332.0,30.6179,30.73,30.5805,30.73,683332.0
2023-03-27 09:30:00,33.73,33.9,33.36,33.36,667749.0,31.5341,31.693,31.1881,31.1881,667749.0
2023-03-27 10:00:00,33.37,33.51,33.34,33.45,200150.0,31.1975,31.3284,31.1694,31.2723,200150.0
2023-03-27 10:30:00,33.44,33.44,33.28,33.29,105980.0,31.2629,31.2629,31.1134,31.1227,105980.0
2023-03-27 11:00:00,33.29,33.38,33.28,33.37,116988.0,31.1227,31.2068,31.1134,31.1975,116988.0
2023-03-27 11:30:00,33.37,33.43,33.36,33.42,114269.0,31.1975,31.2536,31.1881,31.2442,114269.0
2023-03-27 12:00:00,33.41,33.64,33.41,33.59,116185.0,31.2349,31.4499,31.2349,31.4032,116185.0
2023-03-27 12:30:00,33.59,33.67,33.56,33.59,97246.0,31.4032,31.478,31.3751,31.4032,97246.0
2023-03-27 13:00:00,33.59,33.65,33.55,33.59,76364.0,31.4032,31.4593,31.3658,31.4032,76364.0
2023-03-27 13:30:00,33.6,33.61,33.52,33.52,80610.0,31.4125,31.4219,31.3377,31.3377,80610.0
2023-03-27 14:00:00,33.52,33.62,33.48,33.61,96982.0,31.3377,31.4312,31.3003,31.4219,96982.0
2023-03-27 14:30:00,33.61,33.68,33.6,33.66,163909.0,31.4219,31.4873,31.4125,31.4686,163909.0
2023-03-27 15:00:00,33.66,33.69,33.56,33.59,156546.0,31.4686,31.4967,31.3751,31.4032,156546.0
2023-03-27 15:30:00,33.59,33.6,33.31,33.36,615759.0,31.4032,31.4125,31.1414,31.1881,615759.0
2023-03-28 09:30:00,33.35,33.48,33.25,33.39,189006.0,31.1788,31.3003,31.0853,31.2162,189006.0
2023-03-28 10:00:00,33.38,33.5,33.34,33.38,140304.0,31.2068,31.319,31.1694,31.2068,140304.0
2023-03-28 10:30:00,33.39,33.4,33.26,33.37,131524.0,31.2162,31.2255,31.0947,31.1975,131524.0
2023-03-28 11:00:00,33.36,33.44,33.35,33.43,108735.0,31.1881,31.2629,31.1788,31.2536,108735.0
2023-03-28 11:30:00,33.43,33.48,33.4,33.48,99518.0,31.2536,31.3003,31.2255,31.3003,99518.0
2023-03-28 12:00:00,33.48,33.53,33.43,33.51,226036.0,31.3003,31.3471,31.2536,31.3284,226036.0
2023-03-28 12:30:00,33.51,33.56,33.41,33.43,126061.0,31.3284,31.3751,31.2349,31.2536,126061.0
2023-03-28 13:00:00,33.44,33.46,33.39,33.41,48243.0,31.2629,31.2816,31.2162,31.2349,48243.0
2023-03-28 13:30:00,33.41,33.43,33.34,33.37,62072.0,31.2349,31.2536,31.1694,31.1975,62072.0
2023-03-28 14:00:00,33.37,33.44,33.36,33.41,77598.0,31.1975,31.2629,31.1881,31.2349,77598.0
2023-03-28 14:30:00,33.41,33.49,33.38,33.48,112759.0,31.2349,31.3097,31.2068,31.3003,112759.0
2023-03-28 15:00:00,33.49,33.55,33.47,33.5,150835.0,31.3097,31.3658,31.291,31.319,150835.0
2023-03-28 15:30:00,33.5,33.63,33.48,33.55,622472.0,31.319,31.4406,31.3003,31.3658,622472.0
2023-03-29 09:30:00,33.92,34.04,33.81,33.92,205784.0,31.7117,31.8239,31.6088,31.7117,205784.0
2023-03-29 10:00:00,33.92,34.09,33.92,34.07,121085.0,31.7117,31.8706,31.7117,31.8519,121085.0
2023-03-29 10:30:00,34.07,34.18,34.07,34.14,185427.0,31.8519,31.9548,31.8519,31.9174,185427.0
2023-03-29 11:00:00,34.14,34.25,34.13,34.23,206842.0,31.9174,32.0202,31.908,32.0015,206842.0
2023-03-29 11:30:00,34.24,34.3,34.22,34.23,135212.0,32.0109,32.0669,31.9922,32.0015,135212.0
2023-03-29 12:00:00,34.23,34.24,34.18,34.21,92927.0,32.0015,32.0109,31.9548,31.9828,92927.0
2023-03-29 12:30:00,34.22,34.24,34.16,34.23,76589.0,31.9922,32.0109,31.9361,32.0015,76589.0
2023-03-29 13:00:00,34.24,34.31,34.2,34.29,101210.0,32.0109,32.0763,31.9735,32.0576,101210.0
2023-03-29 13:30:00,34.29,34.31,34.24,34.28,133117.0,32.0576,32.0763,32.0109,32.0482,133117.0
2023-03-29 14:00:00,34.27,34.36,34.24,34.35,153248.0,32.0389,32.123,32.0109,32.1137,153248.0
2023-03-29 14:30:00,34.36,34.42,34.32,34.41,165008.0,32.123,32.1791,32.0856,32.1698,165008.0
2023-03-29 15:00:00,34.41,34.5,34.37,34.48,246522.0,32.1698,32.2539,32.1324,32.2352,246522.0
2023-03-29 15:30:00,34.48,34.49,34.34,34.36,646480.0,32.2352,32.2446,32.1043,32.123,646480.0
2023-03-30 09:30:00,34.67,34.89,34.5,34.85,252460.0,32.4129,32.6185,32.2539,32.5811,252460.0
2023-03-30 10:00:00,34.86,34.89,34.65,34.8,329219.0,32.5905,32.6185,32.3942,32.5344,329219.0
2023-03-30 10:30:00,34.8,35.03,34.78,34.98,295335.0,32.5344,32.7494,32.5157,32.7027,295335.0
2023-03-30 11:00:00,34.99,35.0,34.82,34.88,131543.0,32.712,32.7214,32.5531,32.6092,131543.0
2023-03-30 11:30:00,34.88,34.88,34.68,34.68,125203.0,32.6092,32.6092,32.4222,32.4222,125203.0
2023-03-30 12:00:00,34.68,34.68,34.59,34.65,119451.0,32.4222,32.4222,32.3381,32.3942,119451.0
2023-03-30 12:30:00,34.64,34.64,34.52,34.52,82757.0,32.3848,32.3848,32.2726,32.2726,82757.0
2023-03-30 13:00:00,34.52,34.6,34.52,34.57,98684.0,32.2726,32.3474,32.2726,32.3194,98684.0
2023-03-30 13:30:00,34.57,34.62,34.49,34.62,88064.0,32.3194,32.3661,32.2446,32.3661,88064.0
2023-03-30 14:00:00,34.62,34.76,34.61,34.75,204058.0,32.3661,32.497,32.3568,32.4876,204058.0
2023-03-30 14:30:00,34.75,34.79,34.69,34.76,153734.0,32.4876,32.525,32.4316,32.497,153734.0
2023-03-30 15:00:00,34.76,34.78,34.72,34.75,205596.0,32.497,32.5157,32.4596,32.4876,205596.0
2023-03-30 15:30:00,34.75,34.85,34.73,34.84,642869.0,32.4876,32.5811,32.4689,32.5718,642869.0
2023-03-31 09:30:00,35.0,35.18,34.93,35.12,155307.0,32.7214,32.8897,32.6559,32.8336,155307.0
2023-03-31 10:00:00,35.12,35.17,34.97,35.07,190946.0,32.8336,32.8803,32.6933,32.7868,190946.0
2023-03-31 10:30:00,35.08,35.12,35.0,35.12,142510.0,32.7962,32.8336,32.7214,32.8336,142510.0
2023-03-31 11:00:00,35.11,35.26,35.08,35.25,224203.0,32.8242,32.9644,32.7962,32.9551,224203.0
2023-03-31 11:30:00,35.25,35.29,35.21,35.29,133189.0,32.9551,32.9925,32.9177,32.9925,133189.0
2023-03-31 12:00:00,35.29,35.38,35.2,35.22,152709.0,32.9925,33.0766,32.9084,32.927,152709.0
2023-03-31 12:30:00,35.23,35.23,35.13,35.21,86869.0,32.9364,32.9364,32.8429,32.9177,86869.0
2023-03-31 13:00:00,35.2,35.23,35.12,35.13,85879.0,32.9084,32.9364,32.8336,32.8429,85879.0
2023-03-31 13:30:00,35.13,35.13,35.01,35.07,114098.0,32.8429,32.8429,32.7307,32.7868,114098.0
2023-03-31 14:00:00,35.07,35.11,35.02,35.1,267742.0,32.7868,32.8242,32.7401,32.8149,267742.0
2023-03-31 14:30:00,35.11,35.25,35.09,35.14,240235.0,32.8242,32.9551,32.8055,32.8523,240235.0
2023-03-31 15:00:00,35.14,35.29,35.13,35.27,191236.0,32.8523,32.9925,32.8429,32.9738,191236.0
2023-03-31 15:30:00,35.27,35.34,35.16,35.27,700844.0,32.9738,33.0392,32.871,32.9738,700844.0
2023-04-03 09:30:00,35.13,35.21,35.05,35.1,182776.0,32.8429,32.9177,32.7681,32.8149,182776.0
2023-04-03 10:00:00,35.11,35.19,35.03,35.17,173404.0,32.8242,32.899,32.7494,32.8803,173404.0
2023-04-03 10:30:00,35.18,35.19,34.78,34.8,97868.0,32.8897,32.899,32.5157,32.5344,97868.0
2023-04-03 11:00:00,34.81,34.84,34.67,34.73,105038.0,32.5437,32.5718,32.4129,32.4689,105038.0
2023-04-03 11:30:00,34.73,34.91,34.72,34.88,141022.0,32.4689,32.6372,32.4596,32.6092,141022.0
2023-04-03 12:00:00,34.88,34.93,34.83,34.89,97293.0,32.6092,32.6559,32.5624,32.6185,97293.0
2023-04-03 12:30:00,34.88,34.9,34.74,34.75,123523.0,32.6092,32.6279,32.4783,32.4876,123523.0
2023-04-03 13:00:00,34.75,34.84,34.74,34.79,176747.0,32.4876,32.5718,32.4783,32.525,176747.0
2023-04-03 13:30:00,34.79,34.85,34.76,34.84,226683.0,32.525,32.5811,32.497,32.5718,226683.0
2023-04-03 14:00:00,34.84,34.84,34.78,34.8,210985.0,32.5718,32.5718,32.5157,32.5344,210985.0
2023-04-03 14:30:00,34.8,34.82,34.77,34.77,221227.0,32.5344,32.5531,32.5063,32.5063,221227.0
2023-04-03 15:00:00,34.78,34.86,34.75,34.86,344077.0,32.5157,32.5905,32.4876,32.5905,344077.0
2023-04-03 15:30:00,34.86,34.96,34.82,34.95,790125.0,32.5905,32.684,32.5531,32.6746,790125.0
2023-04-04 09:30:00,34.97,34.98,34.76,34.84,148137.0,32.6933,32.7027,32.497,32.5718,148137.0
2023-04-04 10:00:00,34.85,34.95,34.77,34.86,180999.0,32.5811,32.6746,32.5063,32.5905,180999.0
2023-04-04 10:30:00,34.87,34.92,34.69,34.71,108506.0,32.5998,32.6466,32.4316,32.4503,108506.0
2023-04-04 11:00:00,34.7,34.7,34.52,34.55,151315.0,32.4409,32.4409,32.2726,32.3007,151315.0
2023-04-04 11:30:00,34.55,34.61,34.48,34.5,108262.0,32.3007,32.3568,32.2352,32.2539,108262.0
2023-04-04 12:00:00,34.49,34.57,34.39,34.56,142047.0,32.2446,32.3194,32.1511,32.31,142047.0
2023-04-04 12:30:00,34.56,34.62,34.53,34.57,124685.0,32.31,32.3661,32.282,32.3194,124685.0
2023-04-04 13:00:00,34.56,34.66,34.52,34.58,140833.0,32.31,32.4035,32.2726,32.3287,140833.0
2023-04-04 13:30:00,34.59,34.6,34.5,34.51,115181.0,32.3381,32.3474,32.2539,32.2633,115181.0
2023-04-04 14:00:00,34.51,34.55,34.42,34.43,108904.0,32.2633,32.3007,32.1791,32.1885,108904.0
2023-04-04 14:30:00,34.44,34.49,34.4,34.43,111071.0,32.1978,32.2446,32.1604,32.1885,111071.0
2023-04-04 15:00:00,34.43,34.47,34.35,34.36,139757.0,32.1885,32.2259,32.1137,32.123,139757.0
2023-04-04 15:30:00,34.36,34.46,34.29,34.43,593937.0,32.123,32.2165,32.0576,32.1885,593937.0
2023-04-05 09:30:00,34.19,34.45,34.13,34.4,173481.0,31.9641,32.2072,31.908,32.1604,173481.0
2023-04-05 10:00:00,34.4,34.53,34.32,34.44,128179.0,32.1604,32.282,32.0856,32.1978,128179.0
2023-04-05 10:30:00,34.44,34.52,34.35,34.36,81187.0,32.1978,32.2726,32.1137,32.123,81187.0
2023-04-05 11:00:00,34.35,34.4,34.28,34.3,101354.0,32.1137,32.1604,32.0482,32.0669,101354.0
2023-04-05 11:30:00,34.3,34.43,34.28,34.34,110904.0,32.0669,32.1885,32.0482,32.1043,110904.0
2023-04-05 12:00:00,34.34,34.34,34.21,34.23,114289.0,32.1043,32.1043,31.9828,32.0015,114289.0
2023-04-05 12:30:00,34.22,34.29,34.21,34.25,95472.0,31.9922,32.0576,31.9828,32.0202,95472.0
2023-04-05 13:00:00,34.25,34.35,34.24,34.34,109734.0,32.0202,32.1137,32.0109,32.1043,109734.0
2023-04-05 13:30:00,34.33,34.34,34.25,34.31,128725.0,32.095,32.1043,32.0202,32.0763,128725.0
2023-04-05 14:00:00,34.3,34.37,34.29,34.3,118850.0,32.0669,32.1324,32.0576,32.0669,118850.0
2023-04-05 14:30:00,34.3,34.35,34.14,34.17,413041.0,32.0669,32.1137,31.9174,31.9454,413041.0
2023-04-05 15:00:00,34.16,34.19,34.04,34.16,291419.0,31.9361,31.9641,31.8239,31.9361,291419.0
2023-04-05 15:30:00,34.16,34.29,34.14,34.26,741124.0,31.9361,32.0576,31.9174,32.0295,741124.0
2023-04-06 09:30:00,34.03,34.25,33.91,34.0,144803.0,31.8145,32.0202,31.7023,31.7865,144803.0
2023-04-06 10:00:00,34.0,34.2,33.99,34.15,115068.0,31.7865,31.9735,31.7771,31.9267,115068.0
2023-04-06 10:30:00,34.15,34.18,34.03,34.09,123721.0,31.9267,31.9548,31.8145,31.8706,123721.0
2023-04-06 11:00:00,34.08,34.21,34.07,34.19,217678.0,31.8613,31.9828,31.8519,31.9641,217678.0
2023-04-06 11:30:00,34.19,34.21,34.09,34.1,176557.0,31.9641,31.9828,31.8706,31.88,176557.0
2023-04-06 12:00:00,34.1,34.17,34.05,34.16,112670.0,31.88,31.9454,31.8332,31.9361,112670.0
2023-04-06 12:30:00,34.16,34.29,34.15,34.18,82227.0,31.9361,32.0576,31.9267,31.9548,82227.0
2023-04-06 13:00:00,34.18,34.24,34.15,34.23,104035.0,31.9548,32.0109,31.9267,32.0015,104035.0
2023-04-06 13:30:00,34.23,34.24,34.11,34.11,94191.0,32.0015,32.0109,31.8893,31.8893,94191.0
2023-04-06 14:00:00,34.12,34.19,34.1,34.19,107999.0,31.8987,31.9641,31.88,31.9641,107999.0
2023-04-06 14:30:00,34.19,34.2,34.09,34.09,134672.0,31.9641,31.9735,31.8706,31.8706,134672.0
2023-04-06 15:00:00,34.09,34.12,34.0,34.02,216695.0,31.8706,31.8987,31.7865,31.8052,216695.0
2023-04-06 15:30:00,34.02,34.11,33.98,34.1,536095.0,31.8052,31.8893,31.7678,31.88,536095.0
2023-04-10 09:30:00,33.9,34.29,33.9,34.25,169202.0,31.693,32.0576,31.693,32.0202,169202.0
2023-04-10 10:00:00,34.26,34.48,34.25,34.41,98828.0,32.0295,32.2352,32.0202,32.1698,98828.0
2023-04-10 10:30:00,34.41,34.5,34.41,34.42,88138.0,32.1698,32.2539,32.1698,32.1791,88138.0
2023-04-10 11:00:00,34.43,34.47,34.38,34.45,77282.0,32.1885,32.2259,32.1417,32.2072,77282.0
2023-04-10 11:30:00,34.45,34.47,34.32,34.35,101398.0,32.2072,32.2259,32.0856,32.1137,101398.0
2023-04-10 12:00:00,34.34,34.43,34.27,34.42,158504.0,32.1043,32.1885,32.0389,32.1791,158504.0
2023-04-10 12:30:00,34.42,34.66,34.41,34.66,249590.0,32.1791,32.4035,32.1698,32.4035,249590.0
2023-04-10 13:00:00,34.66,34.74,34.62,34.71,399667.0,32.4035,32.4783,32.3661,32.4503,399667.0
2023-04-10 13:30:00,34.7,34.78,34.65,34.72,291698.0,32.4409,32.5157,32.3942,32.4596,291698.0
2023-04-10 14:00:00,34.73,34.75,34.66,34.7,120026.0,32.4689,32.4876,32.4035,32.4409,120026.0
2023-04-10 14:30:00,34.7,34.76,34.69,34.76,137505.0,32.4409,32.497,32.4316,32.497,137505.0
2023-04-10 15:00:00,34.76,34.86,34.74,34.79,247579.0,32.497,32.5905,32.4783,32.525,247579.0
2023-04-10 15:30:00,34.79,34.89,34.78,34.89,591720.0,32.525,32.6185,32.5157,32.6185,591720.0
2023-04-11 09:30:00,35.02,35.22,35.0,35.05,342247.0,32.7401,32.927,32.7214,32.7681,342247.0
2023-04-11 10:00:00,35.05,35.19,35.0,35.1,130659.0,32.7681,32.899,32.7214,32.8149,130659.0
2023-04-11 10:30:00,35.1,35.15,35.04,35.12,116369.0,32.8149,32.8616,32.7588,32.8336,116369.0
2023-04-11 11:00:00,35.11,35.19,35.1,35.16,95657.0,32.8242,32.899,32.8149,32.871,95657.0
2023-04-11 11:30:00,35.15,35.18,35.09,35.18,73153.0,32.8616,32.8897,32.8055,32.8897,73153.0
2023-04-11 12:00:00,35.18,35.24,35.15,35.2,94974.0,32.8897,32.9457,32.8616,32.9084,94974.0
2023-04-11 12:30:00,35.2,35.24,35.12,35.19,213873.0,32.9084,32.9457,32.8336,32.899,213873.0
2023-04-11 13:00:00,35.19,35.21,35.14,35.16,83082.0,32.899,32.9177,32.8523,32.871,83082.0
2023-04-11 13:30:00,35.16,35.18,35.1,35.15,57971.0,32.871,32.8897,32.8149,32.8616,57971.0
2023-04-11 14:00:00,35.16,35.18,35.1,35.11,72819.0,32.871,32.8897,32.8149,32.8242,72819.0
2023-04-11 14:30:00,35.11,35.16,35.06,35.09,157223.0,32.8242,32.871,32.7775,32.8055,157223.0
2023-04-11 15:00:00,35.09,35.15,35.06,35.13,153539.0,32.8055,32.8616,32.7775,32.8429,153539.0
2023-04-11 15:30:00,35.13,35.14,34.97,34.98,561798.0,32.8429,32.8523,32.6933,32.7027,561798.0
2023-04-12 09:30:00,35.22,35.26,34.98,35.06,114115.0,32.927,32.9644,32.7027,32.7775,114115.0
2023-04-12 10:00:00,35.04,35.19,35.04,35.12,119185.0,32.7588,32.899,32.7588,32.8336,119185.0
2023-04-12 10:30:00,35.12,35.12,34.87,35.03,177907.0,32.8336,32.8336,32.5998,32.7494,177907.0
2023-04-12 11:00:00,35.03,35.06,34.87,34.95,95885.0,32.7494,32.7775,32.5998,32.6746,95885.0
2023-04-12 11:30:00,34.97,35.04,34.91,34.93,136806.0,32.6933,32.7588,32.6372,32.6559,136806.0
2023-04-12 12:00:00,34.93,34.94,34.82,34.88,262277.0,32.6559,32.6653,32.5531,32.6092,262277.0
2023-04-12 12:30:00,34.88,34.91,34.78,34.91,155302.0,32.6092,32.6372,32.5157,32.6372,155302.0
2023-04-12 13:00:00,34.91,34.99,34.87,34.97,65506.0,32.6372,32.712,32.5998,32.6933,65506.0
2023-04-12 13:30:00,34.98,35.01,34.95,34.99,74498.0,32.7027,32.7307,32.6746,32.712,74498.0
2023-04-12 14:00:00,34.99,35.11,34.94,34.97,166493.0,32.712,32.8242,32.6653,32.6933,166493.0
2023-04-12 14:30:00,34.95,34.96,34.83,34.91,126765.0,32.6746,32.684,32.5624,32.6372,126765.0
2023-04-12 15:00:00,34.91,34.93,34.72,34.72,110001.0,32.6372,32.6559,32.4596,32.4596,110001.0
2023-04-12 15:30:00,34.72,34.84,34.7,34.75,458000.0,32.4596,32.5718,32.4409,32.4876,458000.0
2023-04-13 09:30:00,34.88,34.88,34.52,34.53,206622.0,32.6092,32.6092,32.2726,32.282,206622.0
2023-04-13 10:00:00,34.53,34.66,34.46,34.63,106927.0,32.282,32.4035,32.2165,32.3755,106927.0
2023-04-13 10:30:00,34.64,34.65,34.53,34.56,109437.0,32.3848,32.3942,32.282,32.31,109437.0
2023-04-13 11:00:00,34.56,34.65,34.56,34.62,105184.0,32.31,32.3942,32.31,32.3661,105184.0
2023-04-13 11:30:00,34.62,34.67,34.59,34.65,98037.0,32.3661,32.4129,32.3381,32.3942,98037.0
2023-04-13 12:00:00,34.65,34.72,34.63,34.68,67270.0,32.3942,32.4596,32.3755,32.4222,67270.0
2023-04-13 12:30:00,34.67,34.68,34.62,34.66,63578.0,32.4129,32.4222,32.3661,32.4035,63578.0
2023-04-13 13:00:00,34.66,34.74,34.63,34.7,66711.0,32.4035,32.4783,32.3755,32.4409,66711.0
2023-04-13 13:30:00,34.7,34.84,34.69,34.76,89796.0,32.4409,32.5718,32.4316,32.497,89796.0
2023-04-13 14:00:00,34.76,34.92,34.74,34.91,103584.0,32.497,32.6466,32.4783,32.6372,103584.0
2023-04-13 14:30:00,34.91,34.96,34.89,34.94,102870.0,32.6372,32.684,32.6185,32.6653,102870.0
2023-04-13 15:00:00,34.94,35.01,34.93,35.0,141629.0,32.6653,32.7307,32.6559,32.7214,141629.0
2023-04-13 15:30:00,34.99,35.04,34.92,34.93,569279.0,32.712,32.7588,32.6466,32.6559,569279.0
2023-04-14 09:30:00,34.9,35.27,34.89,35.26,114069.0,32.6279,32.9738,32.6185,32.9644,114069.0
2023-04-14 10:00:00,35.24,35.24,34.94,34.97,103807.0,32.9457,32.9457,32.6653,32.6933,103807.0
2023-04-14 10:30:00,34.97,35.0,34.89,34.93,90321.0,32.6933,32.7214,32.6185,32.6559,90321.0
2023-04-14 11:00:00,34.91,34.92,34.8,34.82,83057.0,32.6372,32.6466,32.5344,32.5531,83057.0
2023-04-14 11:30:00,34.82,34.84,34.74,34.83,97946.0,32.5531,32.5718,32.4783,32.5624,97946.0
2023-04-14 12:00:00,34.83,34.84,34.69,34.73,126428.0,32.5624,32.5718,32.4316,32.4689,126428.0
2023-04-14 12:30:00,34.72,34.73,34.63,34.67,62335.0,32.4596,32.4689,32.3755,32.4129,62335.0
2023-04-14 13:00:00,34.67,34.74,34.65,34.65,47211.0,32.4129,32.4783,32.3942,32.3942,47211.0
2023-04-14 13:30:00,34.65,34.74,34.61,34.73,91427.0,32.3942,32.4783,32.3568,32.4689,91427.0
2023-04-14 14:00:00,34.73,34.75,34.68,34.73,91027.0,32.4689,32.4876,32.4222,32.4689,91027.0
2023-04-14 14:30:00,34.73,34.76,34.66,34.68,112038.0,32.4689,32.497,32.4035,32.4222,112038.0
2023-04-14 15:00:00,34.68,34.69,34.5,34.65,244256.0,32.4222,32.4316,32.2539,32.3942,244256.0
2023-04-14 15:30:00,34.66,34.79,34.65,34.77,422855.0,32.4035,32.525,32.3942,32.5063,422855.0
2023-04-17 09:30:00,34.58,34.81,34.55,34.76,147352.0,32.3287,32.5437,32.3007,32.497,147352.0
2023-04-17 10:00:00,34.76,34.89,34.71,34.87,116799.0,32.497,32.6185,32.4503,32.5998,116799.0
2023-04-17 10:30:00,34.87,34.89,34.79,34.87,116718.0,32.5998,32.6185,32.525,32.5998,116718.0
2023-04-17 11:00:00,34.87,34.94,34.87,34.9,117819.0,32.5998,32.6653,32.5998,32.6279,117819.0
2023-04-17 11:30:00,34.91,34.93,34.78,34.81,269069.0,32.6372,32.6559,32.5157,32.5437,269069.0
2023-04-17 12:00:00,34.8,34.81,34.69,34.73,105288.0,32.5344,32.5437,32.4316,32.4689,105288.0
2023-04-17 12:30:00,34.73,34.77,34.7,34.73,68993.0,32.4689,32.5063,32.4409,32.4689,68993.0
2023-04-17 13:00:00,34.73,34.86,34.71,34.81,80065.0,32.4689,32.5905,32.4503,32.5437,80065.0
2023-04-17 13:30:00,34.8,34.81,34.7,34.7,80210.0,32.5344,32.5437,32.4409,32.4409,80210.0
2023-04-17 14:00:00,34.71,34.73,34.64,34.73,89739.0,32.4503,32.4689,32.3848,32.4689,89739.0
2023-04-17 14:30:00,34.72,34.82,34.7,34.81,91559.0,32.4596,32.5531,32.4409,32.5437,91559.0
2023-04-17 15:00:00,34.82,34.9,34.82,34.86,282235.0,32.5531,32.6279,32.5531,32.5905,282235.0
2023-04-17 15:30:00,34.86,34.87,34.73,34.74,721206.0,32.5905,32.5998,32.4689,32.4783,721206.0
2023-04-18 09:30:00,34.87,34.95,34.58,34.6,254131.0,32.5998,32.6746,32.3287,32.3474,254131.0
2023-04-18 10:00:00,34.59,34.63,34.51,34.54,188665.0,32.3381,32.3755,32.2633,32.2913,188665.0
2023-04-18 10:30:00,34.53,34.57,34.45,34.5,142636.0,32.282,32.3194,32.2072,32.2539,142636.0
2023-04-18 11:00:00,34.5,34.54,34.46,34.5,196828.0,32.2539,32.2913,32.2165,32.2539,196828.0
2023-04-18 11:30:00,34.5,34.53,34.36,34.39,148126.0,32.2539,32.282,32.123,32.1511,148126.0
2023-04-18 12:00:00,34.39,34.43,34.37,34.42,143580.0,32.1511,32.1885,32.1324,32.1791,143580.0
2023-04-18 12:30:00,34.43,34.44,34.31,34.31,126882.0,32.1885,32.1978,32.0763,32.0763,126882.0
2023-04-18 13:00:00,34.32,34.45,34.3,34.43,128882.0,32.0856,32.2072,32.0669,32.1885,128882.0
2023-04-18 13:30:00,34.43,34.5,34.41,34.43,156443.0,32.1885,32.2539,32.1698,32.1885,156443.0
2023-04-18 14:00:00,34.43,34.46,34.4,34.45,120661.0,32.1885,32.2165,32.1604,32.2072,120661.0
2023-04-18 14:30:00,34.45,34.49,34.38,34.48,134068.0,32.2072,32.2446,32.1417,32.2352,134068.0
2023-04-18 15:00:00,34.48,34.51,34.46,34.51,160976.0,32.2352,32.2633,32.2165,32.2633,160976.0
2023-04-18 15:30:00,34.51,34.52,34.45,34.48,643531.0,32.2633,32.2726,32.2072,32.2352,643531.0
2023-04-19 09:30:00,34.14,34.15,33.83,34.11,232596.0,31.9174,31.9267,31.6275,31.8893,232596.0
2023-04-19 10:00:00,34.11,34.27,34.04,34.25,265712.0,31.8893,32.0389,31.8239,32.0202,265712.0
2023-04-19 10:30:00,34.25,34.26,34.15,34.16,147717.0,32.0202,32.0295,31.9267,31.9361,147717.0
2023-04-19 11:00:00,34.15,34.16,34.05,34.08,170909.0,31.9267,31.9361,31.8332,31.8613,170909.0
2023-04-19 11:30:00,34.07,34.09,33.96,33.98,218219.0,31.8519,31.8706,31.7491,31.7678,218219.0
2023-04-19 12:00:00,33.99,34.07,33.99,34.04,93301.0,31.7771,31.8519,31.7771,31.8239,93301.0
2023-04-19 12:30:00,34.04,34.04,33.98,34.04,90520.0,31.8239,31.8239,31.7678,31.8239,90520.0
2023-04-19 13:00:00,34.04,34.09,34.0,34.02,108698.0,31.8239,31.8706,31.7865,31.8052,108698.0
2023-04-19 13:30:00,34.02,34.1,34.02,34.09,102275.0,31.8052,31.88,31.8052,31.8706,102275.0
2023-04-19 14:00:00,34.09,34.16,34.08,34.16,90679.0,31.8706,31.9361,31.8613,31.9361,90679.0
2023-04-19 14:30:00,34.16,34.16,34.11,34.16,107913.0,31.9361,31.9361,31.8893,31.9361,107913.0
2023-04-19 15:00:00,34.16,34.16,34.04,34.08,487444.0,31.9361,31.9361,31.8239,31.8613,487444.0
2023-04-19 15:30:00,34.07,34.09,33.92,34.0,926624.0,31.8519,31.8706,31.7117,31.7865,926624.0
2023-04-20 09:30:00,33.63,33.76,33.59,33.62,231278.0,31.4406,31.5621,31.4032,31.4312,231278.0
2023-04-20 10:00:00,33.61,33.8,33.61,33.76,154573.0,31.4219,31.5995,31.4219,31.5621,154573.0
2023-04-20 10:30:00,33.76,33.88,33.76,33.88,131668.0,31.5621,31.6743,31.5621,31.6743,131668.0
2023-04-20 11:00:00,33.88,33.97,33.84,33.91,141088.0,31.6743,31.7584,31.6369,31.7023,141088.0
2023-04-20 11:30:00,33.9,33.91,33.83,33.85,145713.0,31.693,31.7023,31.6275,31.6462,145713.0
2023-04-20 12:00:00,33.86,33.89,33.78,33.86,96205.0,31.6556,31.6836,31.5808,31.6556,96205.0
2023-04-20 12:30:00,33.86,33.94,33.85,33.93,85022.0,31.6556,31.7304,31.6462,31.721,85022.0
2023-04-20 13:00:00,33.92,33.99,33.89,33.98,96689.0,31.7117,31.7771,31.6836,31.7678,96689.0
2023-04-20 13:30:00,33.98,34.03,33.91,33.92,120801.0,31.7678,31.8145,31.7023,31.7117,120801.0
2023-04-20 14:00:00,33.91,33.96,33.89,33.91,137716.0,31.7023,31.7491,31.6836,31.7023,137716.0
2023-04-20 14:30:00,33.91,33.92,33.76,33.88,204962.0,31.7023,31.7117,31.5621,31.6743,204962.0
2023-04-20 15:00:00,33.88,33.89,33.74,33.76,170113.0,31.6743,31.6836,31.5434,31.5621,170113.0
2023-04-20 15:30:00,33.77,33.99,33.76,33.99,776361.0,31.5714,31.7771,31.5621,31.7771,776361.0
2023-04-21 09:30:00,33.95,33.95,33.47,33.5,630722.0,31.7397,31.7397,31.291,31.319,630722.0
2023-04-21 10:00:00,33.49,33.76,33.4,33.71,439933.0,31.3097,31.5621,31.2255,31.5154,439933.0
2023-04-21 10:30:00,33.72,33.77,33.44,33.52,381211.0,31.5247,31.5714,31.2629,31.3377,381211.0
2023-04-21 11:00:00,33.53,33.58,33.42,33.47,306009.0,31.3471,31.3938,31.2442,31.291,306009.0
2023-04-21 11:30:00,33.47,33.6,33.46,33.58,200019.0,31.291,31.4125,31.2816,31.3938,200019.0
2023-04-21 12:00:00,33.59,33.68,33.57,33.61,168834.0,31.4032,31.4873,31.3845,31.4219,168834.0
2023-04-21 12:30:00,33.61,33.69,33.58,33.63,213324.0,31.4219,31.4967,31.3938,31.4406,213324.0
2023-04-21 13:00:00,33.64,33.75,33.63,33.7,188782.0,31.4499,31.5528,31.4406,31.506,188782.0
2023-04-21 13:30:00,33.7,33.82,33.7,33.8,170469.0,31.506,31.6182,31.506,31.5995,170469.0
2023-04-21 14:00:00,33.81,33.87,33.74,33.76,209994.0,31.6088,31.6649,31.5434,31.5621,209994.0
2023-04-21 14:30:00,33.75,33.76,33.66,33.7,277646.0,31.5528,31.5621,31.4686,31.506,277646.0
2023-04-21 15:00:00,33.7,33.71,33.59,33.6,336849.0,31.506,31.5154,31.4032,31.4125,336849.0
2023-04-21 15:30:00,33.59,33.76,33.59,33.59,2101519.0,31.4032,31.5621,31.4032,31.4032,2101519.0
2023-04-24 09:30:00,33.6,33.75,33.55,33.63,353215.0,31.4125,31.5528,31.3658,31.4406,353215.0
2023-04-24 10:00:00,33.63,33.84,33.63,33.84,184411.0,31.4406,31.6369,31.4406,31.6369,184411.0
2023-04-24 10:30:00,33.84,33.87,33.68,33.69,276665.0,31.6369,31.6649,31.4873,31.4967,276665.0
2023-04-24 11:00:00,33.69,33.69,33.55,33.6,359490.0,31.4967,31.4967,31.3658,31.4125,359490.0
2023-04-24 11:30:00,33.61,33.66,33.55,33.64,284016.0,31.4219,31.4686,31.3658,31.4499,284016.0
2023-04-24 12:00:00,33.63,33.71,33.57,33.7,228327.0,31.4406,31.5154,31.3845,31.506,228327.0
2023-04-24 12:30:00,33.7,33.72,33.63,33.7,152310.0,31.506,31.5247,31.4406,31.506,152310.0
2023-04-24 13:00:00,33.7,33.7,33.57,33.59,346848.0,31.506,31.506,31.3845,31.4032,346848.0
2023-04-24 13:30:00,33.59,33.64,33.52,33.58,449212.0,31.4032,31.4499,31.3377,31.3938,449212.0
2023-04-24 14:00:00,33.59,33.6,33.53,33.55,343484.0,31.4032,31.4125,31.3471,31.3658,343484.0
2023-04-24 14:30:00,33.55,33.59,33.52,33.57,239511.0,31.3658,31.4032,31.3377,31.3845,239511.0
2023-04-24 15:00:00,33.57,33.63,33.54,33.59,402391.0,31.3845,31.4406,31.3564,31.4032,402391.0
2023-04-24 15:30:00,33.59,33.68,33.49,33.67,1290026.0,31.4032,31.4873,31.3097,31.478,1290026.0
2023-04-25 09:30:00,34.01,34.5,32.94,33.26,895273.0,31.7958,32.2539,30.7955,31.0947,895273.0
2023-04-25 10:00:00,33.2,33.71,33.19,33.68,556142.0,31.0386,31.5154,31.0292,31.4873,556142.0
2023-04-25 10:30:00,33.66,33.66,33.29,33.38,405511.0,31.4686,31.4686,31.1227,31.2068,405511.0
2023-04-25 11:00:00,33.39,33.48,33.28,33.36,224981.0,31.2162,31.3003,31.1134,31.1881,224981.0
2023-04-25 11:30:00,33.36,33.4,33.28,33.37,177307.0,31.1881,31.2255,31.1134,31.1975,177307.0
2023-04-25 12:00:00,33.37,33.56,33.34,33.53,199760.0,31.1975,31.3751,31.1694,31.3471,199760.0
2023-04-25 12:30:00,33.54,33.59,33.47,33.48,126934.0,31.3564,31.4032,31.291,31.3003,126934.0
2023-04-25 13:00:00,33.48,33.56,33.39,33.51,200817.0,31.3003,31.3751,31.2162,31.3284,200817.0
2023-04-25 13:30:00,33.51,33.59,33.45,33.54,365386.0,31.3284,31.4032,31.2723,31.3564,365386.0
2023-04-25 14:00:00,33.54,33.63,33.46,33.52,198883.0,31.3564,31.4406,31.2816,31.3377,198883.0
2023-04-25 14:30:00,33.51,33.51,33.29,33.32,601314.0,31.3284,31.3284,31.1227,31.1507,601314.0
2023-04-25 15:00:00,33.32,33.32,33.05,33.06,486217.0,31.1507,31.1507,30.8983,30.9077,486217.0
2023-04-25 15:30:00,33.07,33.11,32.81,32.9,1485506.0,30.917,30.9544,30.6739,30.7581,1485506.0
2023-04-26 09:30:00,32.64,32.69,32.11,32.27,458534.0,30.515,30.5618,30.0195,30.1691,458534.0
2023-04-26 10:00:00,32.28,32.44,32.23,32.38,457748.0,30.1785,30.328,30.1317,30.2719,457748.0
2023-04-26 10:30:00,32.38,32.63,32.36,32.59,247922.0,30.2719,30.5057,30.2532,30.4683,247922.0
2023-04-26 11:00:00,32.59,32.7,32.57,32.66,216035.0,30.4683,30.5711,30.4496,30.5337,216035.0
2023-04-26 11:30:00,32.66,32.69,32.52,32.58,166271.0,30.5337,30.5618,30.4028,30.4589,166271.0
2023-04-26 12:00:00,32.58,32.73,32.56,32.58,146095.0,30.4589,30.5992,30.4402,30.4589,146095.0
2023-04-26 12:30:00,32.58,32.6,32.45,32.54,223939.0,30.4589,30.4776,30.3374,30.4215,223939.0
2023-04-26 13:00:00,32.54,32.64,32.54,32.59,143661.0,30.4215,30.515,30.4215,30.4683,143661.0
2023-04-26 13:30:00,32.59,32.64,32.4,32.41,126965.0,30.4683,30.515,30.2906,30.3,126965.0
2023-04-26 14:00:00,32.41,32.43,32.29,32.34,129763.0,30.3,30.3187,30.1878,30.2345,129763.0
2023-04-26 14:30:00,32.34,32.36,32.2,32.22,173611.0,30.2345,30.2532,30.1037,30.1224,173611.0
2023-04-26 15:00:00,32.21,32.25,32.1,32.18,364739.0,30.113,30.1504,30.0102,30.085,364739.0
2023-04-26 15:30:00,32.18,32.33,32.16,32.23,1294524.0,30.085,30.2252,30.0663,30.1317,1294524.0
2023-04-27 09:30:00,32.12,32.36,32.03,32.31,310792.0,30.0289,30.2532,29.9447,30.2065,310792.0
2023-04-27 10:00:00,32.33,32.4,32.2,32.36,267309.0,30.2252,30.2906,30.1037,30.2532,267309.0
2023-04-27 10:30:00,32.37,32.42,32.3,32.34,194102.0,30.2626,30.3093,30.1972,30.2345,194102.0
2023-04-27 11:00:00,32.35,32.49,32.24,32.47,174121.0,30.2439,30.3748,30.1411,30.3561,174121.0
2023-04-27 11:30:00,32.47,32.57,32.42,32.57,269174.0,30.3561,30.4496,30.3093,30.4496,269174.0
2023-04-27 12:00:00,32.57,32.61,32.55,32.58,146841.0,30.4496,30.487,30.4309,30.4589,146841.0
2023-04-27 12:30:00,32.58,32.59,32.49,32.55,120014.0,30.4589,30.4683,30.3748,30.4309,120014.0
2023-04-27 13:00:00,32.55,32.63,32.53,32.6,140479.0,30.4309,30.5057,30.4122,30.4776,140479.0
2023-04-27 13:30:00,32.61,32.68,32.58,32.62,118036.0,30.487,30.5524,30.4589,30.4963,118036.0
2023-04-27 14:00:00,32.63,32.73,32.61,32.69,143680.0,30.5057,30.5992,30.487,30.5618,143680.0
2023-04-27 14:30:00,32.69,32.76,32.68,32.73,192963.0,30.5618,30.6272,30.5524,30.5992,192963.0
2023-04-27 15:00:00,32.74,32.77,32.7,32.72,197579.0,30.6085,30.6366,30.5711,30.5898,197579.0
2023-04-27 15:30:00,32.72,32.78,32.7,32.76,533059.0,30.5898,30.6459,30.5711,30.6272,533059.0
2023-04-28 09:30:00,32.64,32.93,32.64,32.87,274285.0,30.515,30.7861,30.515,30.73,274285.0
2023-04-28 10:00:00,32.86,33.0,32.8,32.98,227531.0,30.7207,30.8516,30.6646,30.8329,227531.0
2023-04-28 10:30:00,32.97,33.1,32.86,32.98,270096.0,30.8235,30.9451,30.7207,30.8329,270096.0
2023-04-28 11:00:00,32.98,33.03,32.86,32.98,104350.0,30.8329,30.8796,30.7207,30.8329,104350.0
2023-04-28 11:30:00,32.98,33.07,32.95,33.05,101131.0,30.8329,30.917,30.8048,30.8983,101131.0
2023-04-28 12:00:00,33.05,33.14,33.03,33.11,123107.0,30.8983,30.9825,30.8796,30.9544,123107.0
2023-04-28 12:30:00,33.12,33.14,33.06,33.14,69784.0,30.9638,30.9825,30.9077,30.9825,69784.0
2023-04-28 13:00:00,33.14,33.16,33.06,33.15,148520.0,30.9825,31.0012,30.9077,30.9918,148520.0
2023-04-28 13:30:00,33.15,33.16,33.0,33.02,142003.0,30.9918,31.0012,30.8516,30.8703,142003.0
2023-04-28 14:00:00,33.02,33.1,33.01,33.02,126114.0,30.8703,30.9451,30.8609,30.8703,126114.0
2023-04-28 14:30:00,33.03,33.06,33.0,33.04,134484.0,30.8796,30.9077,30.8516,30.889,134484.0
2023-04-28 15:00:00,33.04,33.16,33.03,33.07,190082.0,30.889,31.0012,30.8796,30.917,190082.0
2023-04-28 15:30:00,33.08,33.23,33.06,33.21,697953.0,30.9264,31.0666,30.9077,31.0479,697953.0
2023-05-01 09:30:00,33.22,33.36,33.19,33.29,168885.0,31.0573,31.1881,31.0292,31.1227,168885.0
2023-05-01 10:00:00,33.28,33.41,33.24,33.3,155339.0,31.1134,31.2349,31.076,31.132,155339.0
2023-05-01 10:30:00,33.31,33.38,33.27,33.27,115219.0,31.1414,31.2068,31.104,31.104,115219.0
2023-05-01 11:00:00,33.28,33.3,33.11,33.14,202432.0,31.1134,31.132,30.9544,30.9825,202432.0
2023-05-01 11:30:00,33.13,33.17,33.07,33.15,130276.0,30.9731,31.0105,30.917,30.9918,130276.0
2023-05-01 12:00:00,33.16,33.23,33.14,33.16,117425.0,31.0012,31.0666,30.9825,31.0012,117425.0
2023-05-01 12:30:00,33.16,33.2,33.1,33.12,122862.0,31.0012,31.0386,30.9451,30.9638,122862.0
2023-05-01 13:00:00,33.13,33.19,33.11,33.14,89891.0,30.9731,31.0292,30.9544,30.9825,89891.0
2023-05-01 13:30:00,33.13,33.22,33.11,33.19,136118.0,30.9731,31.0573,30.9544,31.0292,136118.0
2023-05-01 14:00:00,33.18,33.21,33.15,33.16,81890.0,31.0199,31.0479,30.9918,31.0012,81890.0
2023-05-01 14:30:00,33.16,33.16,33.07,33.14,108319.0,31.0012,31.0012,30.917,30.9825,108319.0
2023-05-01 15:00:00,33.14,33.16,33.1,33.13,107006.0,30.9825,31.0012,30.9451,30.9731,107006.0
2023-05-01 15:30:00,33.13,33.2,33.09,33.12,483640.0,30.9731,31.0386,30.9357,30.9638,483640.0
2023-05-02 09:30:00,32.81,33.0,32.68,32.69,187524.0,30.6739,30.8516,30.5524,30.5618,187524.0
2023-05-02 10:00:00,32.69,32.69,32.31,32.32,214695.0,30.5618,30.5618,30.2065,30.2158,214695.0
2023-05-02 10:30:00,32.32,32.38,32.26,32.27,166100.0,30.2158,30.2719,30.1598,30.1691,166100.0
2023-05-02 11:00:00,32.26,32.28,32.1,32.13,144898.0,30.1598,30.1785,30.0102,30.0382,144898.0
2023-05-02 11:30:00,32.14,32.25,32.09,32.21,209936.0,30.0476,30.1504,30.0008,30.113,209936.0
2023-05-02 12:00:00,32.22,32.34,32.18,32.34,146668.0,30.1224,30.2345,30.085,30.2345,146668.0
2023-05-02 12:30:00,32.33,32.38,32.27,32.36,114457.0,30.2252,30.2719,30.1691,30.2532,114457.0
2023-05-02 13:00:00,32.36,32.39,32.33,32.38,114947.0,30.2532,30.2813,30.2252,30.2719,114947.0
2023-05-02 13:30:00,32.38,32.48,32.34,32.4,101066.0,30.2719,30.3654,30.2345,30.2906,101066.0
2023-05-02 14:00:00,32.41,32.45,32.35,32.4,139953.0,30.3,30.3374,30.2439,30.2906,139953.0
2023-05-02 14:30:00,32.4,32.52,32.39,32.51,107347.0,30.2906,30.4028,30.2813,30.3935,107347.0
2023-05-02 15:00:00,32.52,32.55,32.46,32.55,137399.0,30.4028,30.4309,30.3467,30.4309,137399.0
2023-05-02 15:30:00,32.54,32.55,32.46,32.49,535686.0,30.4215,30.4309,30.3467,30.3748,535686.0
2023-05-03 09:30:00,32.57,32.66,32.45,32.58,260775.0,30.4496,30.5337,30.3374,30.4589,260775.0
2023-05-03 10:00:00,32.59,32.59,32.4,32.41,171382.0,30.4683,30.4683,30.2906,30.3,171382.0
2023-05-03 10:30:00,32.41,32.47,32.22,32.29,130524.0,30.3,30.3561,30.1224,30.1878,130524.0
2023-05-03 11:00:00,32.28,32.31,32.18,32.2,70956.0,30.1785,30.2065,30.085,30.1037,70956.0
2023-05-03 11:30:00,32.2,32.28,32.19,32.26,69534.0,30.1037,30.1785,30.0943,30.1598,69534.0
2023-05-03 12:00:00,32.26,32.33,32.2,32.23,110959.0,30.1598,30.2252,30.1037,30.1317,110959.0
2023-05-03 12:30:00,32.23,32.26,32.15,32.22,142052.0,30.1317,30.1598,30.0569,30.1224,142052.0
2023-05-03 13:00:00,32.22,32.27,32.19,32.23,172529.0,30.1224,30.1691,30.0943,30.1317,172529.0
2023-05-03 13:30:00,32.23,32.25,32.13,32.19,149567.0,30.1317,30.1504,30.0382,30.0943,149567.0
2023-05-03 14:00:00,32.18,32.34,32.09,32.19,328567.0,30.085,30.2345,30.0008,30.0943,328567.0
2023-05-03 14:30:00,32.19,32.28,31.96,32.11,599261.0,30.0943,30.1785,29.8793,30.0195,599261.0
2023-05-03 15:00:00,32.11,32.16,31.66,31.67,413088.0,30.0195,30.0663,29.5988,29.6082,413088.0
2023-05-03 15:30:00,31.67,31.74,31.59,31.68,894687.0,29.6082,29.6736,29.5334,29.6175,894687.0
2023-05-04 09:30:00,31.5,31.59,31.27,31.51,269948.0,29.4492,29.5334,29.2342,29.4586,269948.0
2023-05-04 10:00:00,31.49,31.52,31.2,31.2,191837.0,29.4399,29.4679,29.1688,29.1688,191837.0
2023-05-04 10:30:00,31.21,31.5,31.17,31.45,293002.0,29.1781,29.4492,29.1407,29.4025,293002.0
2023-05-04 11:00:00,31.45,31.67,31.41,31.52,128744.0,29.4025,29.6082,29.3651,29.4679,128744.0
2023-05-04 11:30:00,31.52,31.55,31.41,31.45,120907.0,29.4679,29.496,29.3651,29.4025,120907.0
2023-05-04 12:00:00,31.45,31.59,31.35,31.56,133265.0,29.4025,29.5334,29.309,29.5053,133265.0
2023-05-04 12:30:00,31.56,31.57,31.42,31.51,153366.0,29.5053,29.5147,29.3744,29.4586,153366.0
2023-05-04 13:00:00,31.51,31.66,31.47,31.59,87174.0,29.4586,29.5988,29.4212,29.5334,87174.0
2023-05-04 13:30:00,31.59,31.65,31.44,31.47,174858.0,29.5334,29.5895,29.3931,29.4212,174858.0
2023-05-04 14:00:00,31.48,31.48,31.37,31.38,591257.0,29.4305,29.4305,29.3277,29.337,591257.0
2023-05-04 14:30:00,31.37,31.39,31.28,31.38,247407.0,29.3277,29.3464,29.2436,29.337,247407.0
2023-05-04 15:00:00,31.39,31.46,31.27,31.37,399680.0,29.3464,29.4118,29.2342,29.3277,399680.0
2023-05-04 15:30:00,31.37,31.46,31.34,31.37,900341.0,29.3277,29.4118,29.2997,29.3277,900341.0
2023-05-05 09:30:00,31.84,31.85,31.48,31.58,323831.0,29.7671,29.7764,29.4305,29.524,323831.0
2023-05-05 10:00:00,31.59,31.61,31.38,31.39,160750.0,29.5334,29.5521,29.337,29.3464,160750.0
2023-05-05 10:30:00,31.41,31.45,31.35,31.37,109431.0,29.3651,29.4025,29.309,29.3277,109431.0
2023-05-05 11:00:00,31.37,31.46,31.33,31.4,119815.0,29.3277,29.4118,29.2903,29.3557,119815.0
2023-05-05 11:30:00,31.4,31.42,31.34,31.4,117822.0,29.3557,29.3744,29.2997,29.3557,117822.0
2023-05-05 12:00:00,31.41,31.44,31.38,31.4,177716.0,29.3651,29.3931,29.337,29.3557,177716.0
2023-05-05 12:30:00,31.41,31.45,31.31,31.42,128496.0,29.3651,29.4025,29.2716,29.3744,128496.0
2023-05-05 13:00:00,31.43,31.43,31.36,31.36,113149.0,29.3838,29.3838,29.3183,29.3183,113149.0
2023-05-05 13:30:00,31.37,31.38,31.27,31.32,189002.0,29.3277,29.337,29.2342,29.281,189002.0
2023-05-05 14:00:00,31.33,31.35,31.29,31.34,374640.0,29.2903,29.309,29.2529,29.2997,374640.0
2023-05-05 14:30:00,31.33,31.48,31.33,31.43,276913.0,29.2903,29.4305,29.2903,29.3838,276913.0
2023-05-05 15:00:00,31.43,31.49,31.4,31.45,254806.0,29.3838,29.4399,29.3557,29.4025,254806.0
2023-05-05 15:30:00,31.44,31.48,31.36,31.47,656501.0,29.3931,29.4305,29.3183,29.4212,656501.0
2023-05-08 09:30:00,31.39,31.5,31.31,31.39,169293.0,29.3464,29.4492,29.2716,29.3464,169293.0
2023-05-08 10:00:00,31.38,31.41,31.3,31.33,107195.0,29.337,29.3651,29.2623,29.2903,107195.0
2023-05-08 10:30:00,31.33,31.47,31.32,31.44,228052.0,29.2903,29.4212,29.281,29.3931,228052.0
2023-05-08 11:00:00,31.46,31.56,31.42,31.43,266757.0,29.4118,29.5053,29.3744,29.3838,266757.0
2023-05-08 11:30:00,31.43,31.48,31.36,31.46,177034.0,29.3838,29.4305,29.3183,29.4118,177034.0
2023-05-08 12:00:00,31.45,31.47,31.37,31.4,102462.0,29.4025,29.4212,29.3277,29.3557,102462.0
2023-05-08 12:30:00,31.4,31.41,31.26,31.3,198782.0,29.3557,29.3651,29.2249,29.2623,198782.0
2023-05-08 13:00:00,31.3,31.43,31.2,31.41,663449.0,29.2623,29.3838,29.1688,29.3651,663449.0
2023-05-08 13:30:00,31.42,31.52,31.4,31.46,332257.0,29.3744,29.4679,29.3557,29.4118,332257.0
2023-05-08 14:00:00,31.47,31.57,31.4,31.5,254138.0,29.4212,29.5147,29.3557,29.4492,254138.0
2023-05-08 14:30:00,31.5,31.52,31.44,31.48,129865.0,29.4492,29.4679,29.3931,29.4305,129865.0
2023-05-08 15:00:00,31.48,31.48,31.4,31.43,321407.0,29.4305,29.4305,29.3557,29.3838,321407.0
2023-05-08 15:30:00,31.42,31.5,31.4,31.46,473541.0,29.3744,29.4492,29.3557,29.4118,473541.0
2023-05-09 09:30:00,31.15,31.26,30.93,31.25,229635.0,29.122,29.2249,28.9163,29.2155,229635.0
2023-05-09 10:00:00,31.27,31.27,31.1,31.2,143283.0,29.2342,29.2342,29.0753,29.1688,143283.0
2023-05-09 10:30:00,31.2,31.33,31.18,31.32,122600.0,29.1688,29.2903,29.1501,29.281,122600.0
2023-05-09 11:00:00,31.33,31.33,31.17,31.25,191910.0,29.2903,29.2903,29.1407,29.2155,191910.0
2023-05-09 11:30:00,31.25,31.29,31.13,31.15,121622.0,29.2155,29.2529,29.1033,29.122,121622.0
2023-05-09 12:00:00,31.16,31.17,31.04,31.05,108732.0,29.1314,29.1407,29.0192,29.0285,108732.0
2023-05-09 12:30:00,31.04,31.12,31.01,31.11,141152.0,29.0192,29.094,28.9911,29.0846,141152.0
2023-05-09 13:00:00,31.11,31.15,31.09,31.14,79753.0,29.0846,29.122,29.0659,29.1127,79753.0
2023-05-09 13:30:00,31.14,31.23,31.13,31.23,67798.0,29.1127,29.1968,29.1033,29.1968,67798.0
2023-05-09 14:00:00,31.23,31.27,31.2,31.21,83151.0,29.1968,29.2342,29.1688,29.1781,83151.0
2023-05-09 14:30:00,31.21,31.26,31.17,31.21,94450.0,29.1781,29.2249,29.1407,29.1781,94450.0
2023-05-09 15:00:00,31.21,31.26,31.18,31.21,150765.0,29.1781,29.2249,29.1501,29.1781,150765.0
2023-05-09 15:30:00,31.21,31.24,31.15,31.16,643076.0,29.1781,29.2062,29.122,29.1314,643076.0
2023-05-10 09:30:00,31.44,31.52,31.25,31.39,248532.0,29.3931,29.4679,29.2155,29.3464,248532.0
2023-05-10 10:00:00,31.39,31.51,31.37,31.4,173745.0,29.3464,29.4586,29.3277,29.3557,173745.0
2023-05-10 10:30:00,31.41,31.45,31.22,31.27,173488.0,29.3651,29.4025,29.1875,29.2342,173488.0
2023-05-10 11:00:00,31.26,31.39,31.24,31.35,196643.0,29.2249,29.3464,29.2062,29.309,196643.0
2023-05-10 11:30:00,31.35,31.4,31.29,31.31,89932.0,29.309,29.3557,29.2529,29.2716,89932.0
2023-05-10 12:00:00,31.31,31.37,31.27,31.34,239898.0,29.2716,29.3277,29.2342,29.2997,239898.0
2023-05-10 12:30:00,31.34,31.35,31.17,31.21,211275.0,29.2997,29.309,29.1407,29.1781,211275.0
2023-05-10 13:00:00,31.21,31.22,31.05,31.09,273370.0,29.1781,29.1875,29.0285,29.0659,273370.0
2023-05-10 13:30:00,31.09,31.26,31.08,31.25,173231.0,29.0659,29.2249,29.0566,29.2155,173231.0
2023-05-10 14:00:00,31.25,31.27,31.14,31.17,147891.0,29.2155,29.2342,29.1127,29.1407,147891.0
2023-05-10 14:30:00,31.18,31.24,31.16,31.17,99730.0,29.1501,29.2062,29.1314,29.1407,99730.0
2023-05-10 15:00:00,31.18,31.34,31.17,31.31,180044.0,29.1501,29.2997,29.1407,29.2716,180044.0
2023-05-10 15:30:00,31.31,31.37,31.26,31.28,495729.0,29.2716,29.3277,29.2249,29.2436,495729.0
2023-05-11 09:30:00,31.14,31.19,31.01,31.06,153846.0,29.1127,29.1594,28.9911,29.0379,153846.0
2023-05-11 10:00:00,31.07,31.07,30.95,31.04,207515.0,29.0472,29.0472,28.935,29.0192,207515.0
2023-05-11 10:30:00,31.04,31.1,30.98,31.02,173690.0,29.0192,29.0753,28.9631,29.0005,173690.0
2023-05-11 11:00:00,31.02,31.06,30.89,30.91,243476.0,29.0005,29.0379,28.8789,28.8976,243476.0
2023-05-11 11:30:00,30.92,30.95,30.86,30.91,123482.0,28.907,28.935,28.8509,28.8976,123482.0
2023-05-11 12:00:00,30.92,30.93,30.84,30.91,126467.0,28.907,28.9163,28.8322,28.8976,126467.0
2023-05-11 12:30:00,30.92,30.94,30.85,30.92,293731.0,28.907,28.9257,28.8416,28.907,293731.0
2023-05-11 13:00:00,30.92,30.99,30.92,30.92,152698.0,28.907,28.9724,28.907,28.907,152698.0
2023-05-11 13:30:00,30.92,30.96,30.84,30.95,180657.0,28.907,28.9444,28.8322,28.935,180657.0
2023-05-11 14:00:00,30.95,30.96,30.88,30.94,79671.0,28.935,28.9444,28.8696,28.9257,79671.0
2023-05-11 14:30:00,30.94,30.99,30.91,30.98,118546.0,28.9257,28.9724,28.8976,28.9631,118546.0
2023-05-11 15:00:00,30.99,31.0,30.93,30.96,303886.0,28.9724,28.9818,28.9163,28.9444,303886.0
2023-05-11 15:30:00,30.95,31.01,30.91,30.99,602879.0,28.935,28.9911,28.8976,28.9724,602879.0
2023-05-12 09:30:00,31.03,31.15,30.94,31.07,226868.0,29.0098,29.122,28.9257,29.0472,226868.0
2023-05-12 10:00:00,31.06,31.08,30.92,30.99,190865.0,29.0379,29.0566,28.907,28.9724,190865.0
2023-05-12 10:30:00,30.99,31.04,30.9,30.94,102940.0,28.9724,29.0192,28.8883,28.9257,102940.0
2023-05-12 11:00:00,30.95,31.01,30.9,30.92,72213.0,28.935,28.9911,28.8883,28.907,72213.0
2023-05-12 11:30:00,30.92,30.99,30.85,30.99,143857.0,28.907,28.9724,28.8416,28.9724,143857.0
2023-05-12 12:00:00,30.99,31.0,30.85,30.87,160025.0,28.9724,28.9818,28.8416,28.8603,160025.0
2023-05-12 12:30:00,30.87,30.89,30.81,30.83,84670.0,28.8603,28.8789,28.8042,28.8229,84670.0
2023-05-12 13:00:00,30.83,30.91,30.81,30.88,84982.0,28.8229,28.8976,28.8042,28.8696,84982.0
2023-05-12 13:30:00,30.88,30.91,30.78,30.78,135807.0,28.8696,28.8976,28.7761,28.7761,135807.0
2023-05-12 14:00:00,30.79,30.83,30.76,30.8,95106.0,28.7855,28.8229,28.7574,28.7948,95106.0
2023-05-12 14:30:00,30.81,30.84,30.75,30.83,113373.0,28.8042,28.8322,28.7481,28.8229,113373.0
2023-05-12 15:00:00,30.84,30.88,30.81,30.86,134366.0,28.8322,28.8696,28.8042,28.8509,134366.0
2023-05-12 15:30:00,30.86,30.99,30.84,30.99,391775.0,28.8509,28.9724,28.8322,28.9724,391775.0
2023-05-15 09:30:00,30.99,31.1,30.84,30.92,313870.0,28.9724,29.0753,28.8322,28.907,313870.0
2023-05-15 10:00:00,30.92,30.94,30.83,30.93,171685.0,28.907,28.9257,28.8229,28.9163,171685.0
2023-05-15 10:30:00,30.93,31.01,30.88,30.99,121113.0,28.9163,28.9911,28.8696,28.9724,121113.0
2023-05-15 11:00:00,30.99,31.09,30.95,31.05,143918.0,28.9724,29.0659,28.935,29.0285,143918.0
2023-05-15 11:30:00,31.05,31.07,30.91,30.93,176115.0,29.0285,29.0472,28.8976,28.9163,176115.0
2023-05-15 12:00:00,30.93,31.01,30.92,31.01,89235.0,28.9163,28.9911,28.907,28.9911,89235.0
2023-05-15 12:30:00,31.0,31.18,30.97,31.18,138745.0,28.9818,29.1501,28.9537,29.1501,138745.0
2023-05-15 13:00:00,31.18,31.24,31.12,31.13,113182.0,29.1501,29.2062,29.094,29.1033,113182.0
2023-05-15 13:30:00,31.13,31.17,31.05,31.17,150589.0,29.1033,29.1407,29.0285,29.1407,150589.0
2023-05-15 14:00:00,31.17,31.2,31.14,31.16,125798.0,29.1407,29.1688,29.1127,29.1314,125798.0
2023-05-15 14:30:00,31.16,31.21,31.11,31.13,175463.0,29.1314,29.1781,29.0846,29.1033,175463.0
2023-05-15 15:00:00,31.13,31.18,31.1,31.18,124650.0,29.1033,29.1501,29.0753,29.1501,124650.0
2023-05-15 15:30:00,31.17,31.21,31.15,31.19,463801.0,29.1407,29.1781,29.122,29.1594,463801.0
2023-05-16 09:30:00,30.92,31.16,30.83,30.85,223730.0,28.907,29.1314,28.8229,28.8416,223730.0
2023-05-16 10:00:00,30.85,30.91,30.77,30.91,219980.0,28.8416,28.8976,28.7668,28.8976,219980.0
2023-05-16 10:30:00,30.92,31.0,30.8,30.95,249912.0,28.907,28.9818,28.7948,28.935,249912.0
2023-05-16 11:00:00,30.95,30.96,30.84,30.9,87704.0,28.935,28.9444,28.8322,28.8883,87704.0
2023-05-16 11:30:00,30.91,30.94,30.81,30.9,106802.0,28.8976,28.9257,28.8042,28.8883,106802.0
2023-05-16 12:00:00,30.91,30.92,30.85,30.87,101339.0,28.8976,28.907,28.8416,28.8603,101339.0
2023-05-16 12:30:00,30.87,30.92,30.84,30.89,80092.0,28.8603,28.907,28.8322,28.8789,80092.0
2023-05-16 13:00:00,30.89,30.91,30.81,30.82,97937.0,28.8789,28.8976,28.8042,28.8135,97937.0
2023-05-16 13:30:00,30.82,30.84,30.74,30.77,194186.0,28.8135,28.8322,28.7387,28.7668,194186.0
2023-05-16 14:00:00,30.77,30.77,30.7,30.75,90362.0,28.7668,28.7668,28.7013,28.7481,90362.0
2023-05-16 14:30:00,30.75,30.83,30.73,30.79,98086.0,28.7481,28.8229,28.7294,28.7855,98086.0
2023-05-16 15:00:00,30.8,30.82,30.74,30.79,149386.0,28.7948,28.8135,28.7387,28.7855,149386.0
2023-05-16 15:30:00,30.79,30.82,30.6,30.62,1068497.0,28.7855,28.8135,28.6078,28.6265,1068497.0
2023-05-17 09:30:00,30.8,30.92,30.69,30.71,210081.0,28.7948,28.907,28.692,28.7107,210081.0
2023-05-17 10:00:00,30.71,30.72,30.64,30.71,128596.0,28.7107,28.72,28.6452,28.7107,128596.0
2023-05-17 10:30:00,30.71,30.73,30.63,30.67,81319.0,28.7107,28.7294,28.6359,28.6733,81319.0
2023-05-17 11:00:00,30.67,30.73,30.63,30.7,118014.0,28.6733,28.7294,28.6359,28.7013,118014.0
2023-05-17 11:30:00,30.7,30.79,30.69,30.72,98087.0,28.7013,28.7855,28.692,28.72,98087.0
2023-05-17 12:00:00,30.73,30.76,30.68,30.71,78823.0,28.7294,28.7574,28.6826,28.7107,78823.0
2023-05-17 12:30:00,30.71,30.87,30.71,30.86,96484.0,28.7107,28.8603,28.7107,28.8509,96484.0
2023-05-17 13:00:00,30.87,30.95,30.87,30.93,82597.0,28.8603,28.935,28.8603,28.9163,82597.0
2023-05-17 13:30:00,30.93,30.98,30.9,30.94,124577.0,28.9163,28.9631,28.8883,28.9257,124577.0
2023-05-17 14:00:00,30.94,30.94,30.84,30.85,69981.0,28.9257,28.9257,28.8322,28.8416,69981.0
2023-05-17 14:30:00,30.85,30.86,30.77,30.78,84517.0,28.8416,28.8509,28.7668,28.7761,84517.0
2023-05-17 15:00:00,30.78,30.87,30.76,30.77,123183.0,28.7761,28.8603,28.7574,28.7668,123183.0
2023-05-17 15:30:00,30.77,30.89,30.75,30.82,429622.0,28.7668,28.8789,28.7481,28.8135,429622.0
2023-05-18 09:30:00,30.68,30.91,30.6,30.81,129529.0,28.6826,28.8976,28.6078,28.8042,129529.0
2023-05-18 10:00:00,30.82,31.01,30.79,30.98,134608.0,28.8135,28.9911,28.7855,28.9631,134608.0
2023-05-18 10:30:00,30.98,31.07,30.97,31.05,132683.0,28.9631,29.0472,28.9537,29.0285,132683.0
2023-05-18 11:00:00,31.06,31.17,31.06,31.13,154897.0,29.0379,29.1407,29.0379,29.1033,154897.0
2023-05-18 11:30:00,31.13,31.18,31.08,31.11,118114.0,29.1033,29.1501,29.0566,29.0846,118114.0
2023-05-18 12:00:00,31.11,31.11,30.94,30.97,159642.0,29.0846,29.0846,28.9257,28.9537,159642.0
2023-05-18 12:30:00,30.98,31.11,30.97,31.09,78154.0,28.9631,29.0846,28.9537,29.0659,78154.0
2023-05-18 13:00:00,31.09,31.11,31.01,31.02,96723.0,29.0659,29.0846,28.9911,29.0005,96723.0
2023-05-18 13:30:00,31.01,31.09,30.99,31.03,120362.0,28.9911,29.0659,28.9724,29.0098,120362.0
2023-05-18 14:00:00,31.03,31.11,31.02,31.1,129349.0,29.0098,29.0846,29.0005,29.0753,129349.0
2023-05-18 14:30:00,31.1,31.16,31.08,31.14,89102.0,29.0753,29.1314,29.0566,29.1127,89102.0
2023-05-18 15:00:00,31.14,31.19,31.11,31.16,134562.0,29.1127,29.1594,29.0846,29.1314,134562.0
2023-05-18 15:30:00,31.16,31.31,31.16,31.3,458534.0,29.1314,29.2716,29.1314,29.2623,458534.0
2023-05-19 09:30:00,31.51,31.68,31.44,31.56,365823.0,29.4586,29.6175,29.3931,29.5053,365823.0
2023-05-19 10:00:00,31.56,31.71,31.54,31.7,222654.0,29.5053,29.6456,29.4866,29.6362,222654.0
2023-05-19 10:30:00,31.7,31.7,31.57,31.66,300930.0,29.6362,29.6362,29.5147,29.5988,300930.0
2023-05-19 11:00:00,31.67,31.72,31.47,31.51,605837.0,29.6082,29.6549,29.4212,29.4586,605837.0
2023-05-19 11:30:00,31.52,31.52,31.28,31.34,177311.0,29.4679,29.4679,29.2436,29.2997,177311.0
2023-05-19 12:00:00,31.34,31.45,31.3,31.42,311627.0,29.2997,29.4025,29.2623,29.3744,311627.0
2023-05-19 12:30:00,31.43,31.51,31.37,31.44,143593.0,29.3838,29.4586,29.3277,29.3931,143593.0
2023-05-19 13:00:00,31.45,31.5,31.41,31.42,140423.0,29.4025,29.4492,29.3651,29.3744,140423.0
2023-05-19 13:30:00,31.42,31.43,31.34,31.35,118187.0,29.3744,29.3838,29.2997,29.309,118187.0
2023-05-19 14:00:00,31.35,31.38,31.28,31.31,123209.0,29.309,29.337,29.2436,29.2716,123209.0
2023-05-19 14:30:00,31.31,31.38,31.26,31.35,128294.0,29.2716,29.337,29.2249,29.309,128294.0
2023-05-19 15:00:00,31.36,31.36,31.26,31.27,117418.0,29.3183,29.3183,29.2249,29.2342,117418.0
2023-05-19 15:30:00,31.28,31.33,31.23,31.32,425829.0,29.2436,29.2903,29.1968,29.281,425829.0
2023-05-22 09:30:00,31.35,31.54,31.31,31.41,215003.0,29.309,29.4866,29.2716,29.3651,215003.0
2023-05-22 10:00:00,31.41,31.49,31.19,31.45,163339.0,29.3651,29.4399,29.1594,29.4025,163339.0
2023-05-22 10:30:00,31.46,31.52,31.36,31.45,440403.0,29.4118,29.4679,29.3183,29.4025,440403.0
2023-05-22 11:00:00,31.46,31.63,31.45,31.61,150741.0,29.4118,29.5708,29.4025,29.5521,150741.0
2023-05-22 11:30:00,31.61,31.66,31.57,31.65,139239.0,29.5521,29.5988,29.5147,29.5895,139239.0
2023-05-22 12:00:00,31.65,31.7,31.57,31.57,129313.0,29.5895,29.6362,29.5147,29.5147,129313.0
2023-05-22 12:30:00,31.57,31.59,31.38,31.46,154033.0,29.5147,29.5334,29.337,29.4118,154033.0
2023-05-22 13:00:00,31.46,31.51,31.4,31.47,95099.0,29.4118,29.4586,29.3557,29.4212,95099.0
2023-05-22 13:30:00,31.46,31.55,31.44,31.46,118541.0,29.4118,29.496,29.3931,29.4118,118541.0
2023-05-22 14:00:00,31.46,31.51,31.43,31.51,132097.0,29.4118,29.4586,29.3838,29.4586,132097.0
2023-05-22 14:30:00,31.51,31.62,31.5,31.57,136340.0,29.4586,29.5614,29.4492,29.5147,136340.0
2023-05-22 15:00:00,31.57,31.59,31.53,31.56,167601.0,29.5147,29.5334,29.4773,29.5053,167601.0
2023-05-22 15:30:00,31.56,31.56,31.48,31.51,523019.0,29.5053,29.5053,29.4305,29.4586,523019.0
2023-05-23 09:30:00,31.48,31.83,31.42,31.81,582193.0,29.4305,29.7578,29.3744,29.7391,582193.0
2023-05-23 10:00:00,31.81,31.85,31.33,31.34,416797.0,29.7391,29.7764,29.2903,29.2997,416797.0
2023-05-23 10:30:00,31.35,31.49,31.2,31.24,360194.0,29.309,29.4399,29.1688,29.2062,360194.0
2023-05-23 11:00:00,31.23,31.3,31.19,31.25,212872.0,29.1968,29.2623,29.1594,29.2155,212872.0
2023-05-23 11:30:00,31.25,31.25,31.16,31.2,166400.0,29.2155,29.2155,29.1314,29.1688,166400.0
2023-05-23 12:00:00,31.21,31.22,31.11,31.15,136536.0,29.1781,29.1875,29.0846,29.122,136536.0
2023-05-23 12:30:00,31.15,31.21,31.07,31.08,232918.0,29.122,29.1781,29.0472,29.0566,232918.0
2023-05-23 13:00:00,31.08,31.18,31.03,31.07,243516.0,29.0566,29.1501,29.0098,29.0472,243516.0
2023-05-23 13:30:00,31.06,31.09,31.0,31.02,133678.0,29.0379,29.0659,28.9818,29.0005,133678.0
2023-05-23 14:00:00,31.02,31.05,30.86,30.9,265076.0,29.0005,29.0285,28.8509,28.8883,265076.0
2023-05-23 14:30:00,30.91,30.93,30.85,30.89,168943.0,28.8976,28.9163,28.8416,28.8789,168943.0
2023-05-23 15:00:00,30.89,30.94,30.85,30.94,207606.0,28.8789,28.9257,28.8416,28.9257,207606.0
2023-05-23 15:30:00,30.94,30.96,30.76,30.77,816626.0,28.9257,28.9444,28.7574,28.7668,816626.0
2023-05-24 09:30:00,31.6,32.88,31.52,31.6,2164010.0,29.5427,30.7394,29.4679,29.5427,2164010.0
2023-05-24 10:00:00,31.6,31.86,31.48,31.81,1130181.0,29.5427,29.7858,29.4305,29.7391,1130181.0
2023-05-24 10:30:00,31.81,31.92,31.71,31.8,594218.0,29.7391,29.8419,29.6456,29.7297,594218.0
2023-05-24 11:00:00,31.8,31.88,31.62,31.78,353866.0,29.7297,29.8045,29.5614,29.711,353866.0
2023-05-24 11:30:00,31.78,31.79,31.47,31.53,377460.0,29.711,29.7204,29.4212,29.4773,377460.0
2023-05-24 12:00:00,31.53,31.68,31.43,31.53,587877.0,29.4773,29.6175,29.3838,29.4773,587877.0
2023-05-24 12:30:00,31.54,31.59,31.42,31.43,441532.0,29.4866,29.5334,29.3744,29.3838,441532.0
2023-05-24 13:00:00,31.43,31.43,31.32,31.35,243304.0,29.3838,29.3838,29.281,29.309,243304.0
2023-05-24 13:30:00,31.35,31.54,31.32,31.5,295294.0,29.309,29.4866,29.281,29.4492,295294.0
2023-05-24 14:00:00,31.5,31.55,31.42,31.45,245647.0,29.4492,29.496,29.3744,29.4025,245647.0
2023-05-24 14:30:00,31.45,31.56,31.41,31.5,273653.0,29.4025,29.5053,29.3651,29.4492,273653.0
2023-05-24 15:00:00,31.49,31.67,31.46,31.62,324144.0,29.4399,29.6082,29.4118,29.5614,324144.0
2023-05-24 15:30:00,31.62,31.7,31.48,31.53,1266921.0,29.5614,29.6362,29.4305,29.4773,1266921.0
2023-05-25 09:30:00,31.67,31.77,31.3,31.62,723760.0,29.6082,29.7017,29.2623,29.5614,723760.0
2023-05-25 10:00:00,31.6,31.7,31.25,31.26,454755.0,29.5427,29.6362,29.2155,29.2249,454755.0
2023-05-25 10:30:00,31.26,31.27,31.04,31.09,434122.0,29.2249,29.2342,29.0192,29.0659,434122.0
2023-05-25 11:00:00,31.09,31.14,30.83,30.93,391083.0,29.0659,29.1127,28.8229,28.9163,391083.0
2023-05-25 11:30:00,30.94,30.96,30.75,30.91,291175.0,28.9257,28.9444,28.7481,28.8976,291175.0
2023-05-25 12:00:00,30.9,31.07,30.9,31.0,202168.0,28.8883,29.0472,28.8883,28.9818,202168.0
2023-05-25 12:30:00,31.0,31.09,30.95,30.98,132368.0,28.9818,29.0659,28.935,28.9631,132368.0
2023-05-25 13:00:00,30.98,31.16,30.92,31.15,147373.0,28.9631,29.1314,28.907,29.122,147373.0
2023-05-25 13:30:00,31.15,31.23,31.12,31.14,168319.0,29.122,29.1968,29.094,29.1127,168319.0
2023-05-25 14:00:00,31.15,31.27,31.05,31.07,227450.0,29.122,29.2342,29.0285,29.0472,227450.0
2023-05-25 14:30:00,31.07,31.09,30.94,30.96,370269.0,29.0472,29.0659,28.9257,28.9444,370269.0
2023-05-25 15:00:00,30.96,31.18,30.94,31.17,248872.0,28.9444,29.1501,28.9257,29.1407,248872.0
2023-05-25 15:30:00,31.17,31.19,30.98,31.05,586795.0,29.1407,29.1594,28.9631,29.0285,586795.0
2023-05-26 09:30:00,31.12,31.32,31.12,31.2,221403.0,29.094,29.281,29.094,29.1688,221403.0
2023-05-26 10:00:00,31.2,31.42,31.12,31.42,286873.0,29.1688,29.3744,29.094,29.3744,286873.0
2023-05-26 10:30:00,31.42,31.67,31.41,31.65,483756.0,29.3744,29.6082,29.3651,29.5895,483756.0
2023-05-26 11:00:00,31.65,31.71,31.46,31.54,225313.0,29.5895,29.6456,29.4118,29.4866,225313.0
2023-05-26 11:30:00,31.54,31.68,31.49,31.5,146403.0,29.4866,29.6175,29.4399,29.4492,146403.0
2023-05-26 12:00:00,31.49,31.57,31.46,31.55,94605.0,29.4399,29.5147,29.4118,29.496,94605.0
2023-05-26 12:30:00,31.56,31.58,31.51,31.58,103849.0,29.5053,29.524,29.4586,29.524,103849.0
2023-05-26 13:00:00,31.58,31.63,31.51,31.61,147405.0,29.524,29.5708,29.4586,29.5521,147405.0
2023-05-26 13:30:00,31.62,31.62,31.5,31.56,88173.0,29.5614,29.5614,29.4492,29.5053,88173.0
2023-05-26 14:00:00,31.56,31.6,31.51,31.59,93634.0,29.5053,29.5427,29.4586,29.5334,93634.0
2023-05-26 14:30:00,31.59,31.7,31.58,31.62,115791.0,29.5334,29.6362,29.524,29.5614,115791.0
2023-05-26 15:00:00,31.63,31.71,31.62,31.64,133352.0,29.5708,29.6456,29.5614,29.5801,133352.0
2023-05-26 15:30:00,31.64,31.64,31.49,31.53,576482.0,29.5801,29.5801,29.4399,29.4773,576482.0
2023-05-30 09:30:00,31.41,31.45,31.17,31.28,268511.0,29.629,29.6667,29.4026,29.5063,268511.0
2023-05-30 10:00:00,31.29,31.42,31.15,31.17,289681.0,29.5158,29.6384,29.3837,29.4026,289681.0
2023-05-30 10:30:00,31.17,31.29,31.13,31.2,276206.0,29.4026,29.5158,29.3648,29.4309,276206.0
2023-05-30 11:00:00,31.19,31.27,31.09,31.16,116898.0,29.4214,29.4969,29.3271,29.3931,116898.0
2023-05-30 11:30:00,31.16,31.2,31.11,31.17,146981.0,29.3931,29.4309,29.346,29.4026,146981.0
2023-05-30 12:00:00,31.18,31.28,31.17,31.23,142486.0,29.412,29.5063,29.4026,29.4592,142486.0
2023-05-30 12:30:00,31.23,31.31,31.21,31.23,129567.0,29.4592,29.5346,29.4403,29.4592,129567.0
2023-05-30 13:00:00,31.23,31.24,31.12,31.15,103685.0,29.4592,29.4686,29.3554,29.3837,103685.0
2023-05-30 13:30:00,31.14,31.19,31.11,31.15,86216.0,29.3743,29.4214,29.346,29.3837,86216.0
2023-05-30 14:00:00,31.16,31.23,31.12,31.21,99182.0,29.3931,29.4592,29.3554,29.4403,99182.0
2023-05-30 14:30:00,31.22,31.28,31.16,31.19,161193.0,29.4497,29.5063,29.3931,29.4214,161193.0
2023-05-30 15:00:00,31.2,31.26,31.16,31.25,184730.0,29.4309,29.4875,29.3931,29.478,184730.0
2023-05-30 15:30:00,31.25,31.28,31.13,31.16,630660.0,29.478,29.5063,29.3648,29.3931,630660.0
2023-05-31 09:30:00,30.8,30.89,30.63,30.66,196426.0,29.0536,29.1385,28.8932,28.9215,196426.0
2023-05-31 10:00:00,30.66,30.82,30.47,30.76,189508.0,28.9215,29.0724,28.7423,29.0158,189508.0
2023-05-31 10:30:00,30.76,30.77,30.66,30.72,89619.0,29.0158,29.0253,28.9215,28.9781,89619.0
2023-05-31 11:00:00,30.73,30.86,30.71,30.82,129639.0,28.9875,29.1102,28.9687,29.0724,129639.0
2023-05-31 11:30:00,30.83,30.87,30.69,30.69,149996.0,29.0819,29.1196,28.9498,28.9498,149996.0
2023-05-31 12:00:00,30.7,30.81,30.7,30.78,223791.0,28.9592,29.063,28.9592,29.0347,223791.0
2023-05-31 12:30:00,30.78,30.84,30.76,30.82,98721.0,29.0347,29.0913,29.0158,29.0724,98721.0
2023-05-31 13:00:00,30.81,30.87,30.78,30.84,103567.0,29.063,29.1196,29.0347,29.0913,103567.0
2023-05-31 13:30:00,30.84,30.87,30.77,30.8,138985.0,29.0913,29.1196,29.0253,29.0536,138985.0
2023-05-31 14:00:00,30.8,30.99,30.8,30.99,248005.0,29.0536,29.2328,29.0536,29.2328,248005.0
2023-05-31 14:30:00,30.98,31.01,30.94,30.98,209153.0,29.2233,29.2516,29.1856,29.2233,209153.0
2023-05-31 15:00:00,30.98,30.99,30.86,30.89,354250.0,29.2233,29.2328,29.1102,29.1385,354250.0
2023-05-31 15:30:00,30.89,30.94,30.79,30.82,1187957.0,29.1385,29.1856,29.0441,29.0724,1187957.0
2023-06-01 09:30:00,30.87,30.98,30.58,30.71,265776.0,29.1196,29.2233,28.846,28.9687,265776.0
2023-06-01 10:00:00,30.72,30.89,30.72,30.84,360824.0,28.9781,29.1385,28.9781,29.0913,360824.0
2023-06-01 10:30:00,30.84,30.89,30.79,30.82,239788.0,29.0913,29.1385,29.0441,29.0724,239788.0
2023-06-01 11:00:00,30.82,30.93,30.81,30.92,263928.0,29.0724,29.1762,29.063,29.1667,263928.0
2023-06-01 11:30:00,30.93,31.02,30.89,30.96,126591.0,29.1762,29.2611,29.1385,29.2045,126591.0
2023-06-01 12:00:00,30.96,31.0,30.91,30.96,111833.0,29.2045,29.2422,29.1573,29.2045,111833.0
2023-06-01 12:30:00,30.97,31.0,30.92,30.94,90035.0,29.2139,29.2422,29.1667,29.1856,90035.0
2023-06-01 13:00:00,30.95,30.97,30.83,30.89,134903.0,29.195,29.2139,29.0819,29.1385,134903.0
2023-06-01 13:30:00,30.89,30.97,30.87,30.93,188062.0,29.1385,29.2139,29.1196,29.1762,188062.0
2023-06-01 14:00:00,30.92,30.95,30.87,30.89,174155.0,29.1667,29.195,29.1196,29.1385,174155.0
2023-06-01 14:30:00,30.89,30.91,30.83,30.86,142350.0,29.1385,29.1573,29.0819,29.1102,142350.0
2023-06-01 15:00:00,30.86,31.03,30.85,30.98,229950.0,29.1102,29.2705,29.1007,29.2233,229950.0
2023-06-01 15:30:00,30.98,31.04,30.86,30.88,1373295.0,29.2233,29.2799,29.1102,29.129,1373295.0
2023-06-02 09:30:00,31.22,31.59,31.19,31.29,478023.0,29.4497,29.7988,29.4214,29.5158,478023.0
2023-06-02 10:00:00,31.29,31.39,31.22,31.36,126657.0,29.5158,29.6101,29.4497,29.5818,126657.0
2023-06-02 10:30:00,31.36,31.44,31.33,31.39,176947.0,29.5818,29.6573,29.5535,29.6101,176947.0
2023-06-02 11:00:00,31.39,31.5,31.38,31.5,578197.0,29.6101,29.7139,29.6007,29.7139,578197.0
2023-06-02 11:30:00,31.49,31.5,31.36,31.43,173820.0,29.7044,29.7139,29.5818,29.6478,173820.0
2023-06-02 12:00:00,31.42,31.49,31.41,31.45,152284.0,29.6384,29.7044,29.629,29.6667,152284.0
2023-06-02 12:30:00,31.45,31.53,31.44,31.47,275709.0,29.6667,29.7422,29.6573,29.6856,275709.0
2023-06-02 13:00:00,31.48,31.51,31.38,31.51,718780.0,29.695,29.7233,29.6007,29.7233,718780.0
2023-06-02 13:30:00,31.51,31.51,31.44,31.49,136609.0,29.7233,29.7233,29.6573,29.7044,136609.0
2023-06-02 14:00:00,31.49,31.52,31.42,31.44,288552.0,29.7044,29.7327,29.6384,29.6573,288552.0
2023-06-02 14:30:00,31.44,31.47,31.39,31.44,156329.0,29.6573,29.6856,29.6101,29.6573,156329.0
2023-06-02 15:00:00,31.45,31.5,31.44,31.46,224590.0,29.6667,29.7139,29.6573,29.6761,224590.0
2023-06-02 15:30:00,31.46,31.59,31.44,31.52,973861.0,29.6761,29.7988,29.6573,29.7327,973861.0
2023-06-05 09:30:00,31.45,31.46,31.2,31.3,196279.0,29.6667,29.6761,29.4309,29.5252,196279.0
2023-06-05 10:00:00,31.3,31.42,31.18,31.28,346204.0,29.5252,29.6384,29.412,29.5063,346204.0
2023-06-05 10:30:00,31.28,31.3,31.19,31.2,162721.0,29.5063,29.5252,29.4214,29.4309,162721.0
2023-06-05 11:00:00,31.18,31.27,31.16,31.21,118079.0,29.412,29.4969,29.3931,29.4403,118079.0
2023-06-05 11:30:00,31.21,31.3,31.15,31.27,92611.0,29.4403,29.5252,29.3837,29.4969,92611.0
2023-06-05 12:00:00,31.27,31.36,31.17,31.34,101293.0,29.4969,29.5818,29.4026,29.5629,101293.0
2023-06-05 12:30:00,31.34,31.35,31.28,31.35,131908.0,29.5629,29.5724,29.5063,29.5724,131908.0
2023-06-05 13:00:00,31.35,31.38,31.19,31.21,154229.0,29.5724,29.6007,29.4214,29.4403,154229.0
2023-06-05 13:30:00,31.2,31.24,31.16,31.21,93600.0,29.4309,29.4686,29.3931,29.4403,93600.0
2023-06-05 14:00:00,31.21,31.23,31.13,31.18,116923.0,29.4403,29.4592,29.3648,29.412,116923.0
2023-06-05 14:30:00,31.18,31.18,31.06,31.15,116693.0,29.412,29.412,29.2988,29.3837,116693.0
2023-06-05 15:00:00,31.16,31.17,31.05,31.07,227429.0,29.3931,29.4026,29.2894,29.3082,227429.0
2023-06-05 15:30:00,31.07,31.15,31.04,31.05,452975.0,29.3082,29.3837,29.2799,29.2894,452975.0
2023-06-06 09:30:00,30.93,31.29,30.89,31.19,176261.0,29.1762,29.5158,29.1385,29.4214,176261.0
2023-06-06 10:00:00,31.2,31.26,31.11,31.14,287650.0,29.4309,29.4875,29.346,29.3743,287650.0
2023-06-06 10:30:00,31.14,31.2,31.08,31.19,124232.0,29.3743,29.4309,29.3177,29.4214,124232.0
2023-06-06 11:00:00,31.19,31.34,31.14,31.27,165300.0,29.4214,29.5629,29.3743,29.4969,165300.0
2023-06-06 11:30:00,31.27,31.4,31.21,31.37,136061.0,29.4969,29.6195,29.4403,29.5912,136061.0
2023-06-06 12:00:00,31.37,31.42,31.33,31.36,66350.0,29.5912,29.6384,29.5535,29.5818,66350.0
2023-06-06 12:30:00,31.36,31.41,31.31,31.35,81503.0,29.5818,29.629,29.5346,29.5724,81503.0
2023-06-06 13:00:00,31.36,31.36,31.2,31.25,174553.0,29.5818,29.5818,29.4309,29.478,174553.0
2023-06-06 13:30:00,31.25,31.25,31.17,31.18,105882.0,29.478,29.478,29.4026,29.412,105882.0
2023-06-06 14:00:00,31.18,31.23,31.16,31.21,87381.0,29.412,29.4592,29.3931,29.4403,87381.0
2023-06-06 14:30:00,31.22,31.25,31.18,31.22,129318.0,29.4497,29.478,29.412,29.4497,129318.0
2023-06-06 15:00:00,31.23,31.31,31.21,31.31,185831.0,29.4592,29.5346,29.4403,29.5346,185831.0
2023-06-06 15:30:00,31.31,31.37,31.28,31.28,462797.0,29.5346,29.5912,29.5063,29.5063,462797.0
2023-06-07 09:30:00,31.36,31.51,31.22,31.51,284316.0,29.5818,29.7233,29.4497,29.7233,284316.0
2023-06-07 10:00:00,31.5,31.69,31.45,31.66,496481.0,29.7139,29.8931,29.6667,29.8648,496481.0
2023-06-07 10:30:00,31.66,31.91,31.5,31.87,2389611.0,29.8648,30.1006,29.7139,30.0629,2389611.0
2023-06-07 11:00:00,31.87,31.91,31.76,31.81,304753.0,30.0629,30.1006,29.9591,30.0063,304753.0
2023-06-07 11:30:00,31.81,31.85,31.71,31.76,212254.0,30.0063,30.044,29.912,29.9591,212254.0
2023-06-07 12:00:00,31.75,31.8,31.71,31.75,122770.0,29.9497,29.9969,29.912,29.9497,122770.0
2023-06-07 12:30:00,31.76,31.85,31.76,31.82,121046.0,29.9591,30.044,29.9591,30.0157,121046.0
2023-06-07 13:00:00,31.82,31.85,31.76,31.78,98110.0,30.0157,30.044,29.9591,29.978,98110.0
2023-06-07 13:30:00,31.77,31.8,31.72,31.79,88241.0,29.9686,29.9969,29.9214,29.9874,88241.0
2023-06-07 14:00:00,31.79,31.82,31.74,31.82,187358.0,29.9874,30.0157,29.9403,30.0157,187358.0
2023-06-07 14:30:00,31.82,31.84,31.78,31.81,125391.0,30.0157,30.0346,29.978,30.0063,125391.0
2023-06-07 15:00:00,31.81,31.91,31.81,31.91,266611.0,30.0063,30.1006,30.0063,30.1006,266611.0
2023-06-07 15:30:00,31.91,31.94,31.87,31.9,744774.0,30.1006,30.1289,30.0629,30.0912,744774.0
2023-06-08 09:30:00,31.95,32.04,31.57,31.65,221733.0,30.1383,30.2232,29.7799,29.8554,221733.0
2023-06-08 10:00:00,31.66,31.8,31.65,31.75,128644.0,29.8648,29.9969,29.8554,29.9497,128644.0
2023-06-08 10:30:00,31.74,31.78,31.66,31.68,111899.0,29.9403,29.978,29.8648,29.8837,111899.0
2023-06-08 11:00:00,31.69,31.71,31.62,31.71,83931.0,29.8931,29.912,29.8271,29.912,83931.0
2023-06-08 11:30:00,31.73,31.75,31.66,31.67,84803.0,29.9308,29.9497,29.8648,29.8742,84803.0
2023-06-08 12:00:00,31.67,31.76,31.66,31.75,65588.0,29.8742,29.9591,29.8648,29.9497,65588.0
2023-06-08 12:30:00,31.75,31.8,31.71,31.79,69075.0,29.9497,29.9969,29.912,29.9874,69075.0
2023-06-08 13:00:00,31.79,31.84,31.78,31.8,92873.0,29.9874,30.0346,29.978,29.9969,92873.0
2023-06-08 13:30:00,31.79,31.83,31.69,31.71,127257.0,29.9874,30.0252,29.8931,29.912,127257.0
2023-06-08 14:00:00,31.72,31.78,31.68,31.78,65671.0,29.9214,29.978,29.8837,29.978,65671.0
2023-06-08 14:30:00,31.78,31.83,31.77,31.78,120571.0,29.978,30.0252,29.9686,29.978,120571.0
2023-06-08 15:00:00,31.78,31.82,31.7,31.73,177370.0,29.978,30.0157,29.9025,29.9308,177370.0
2023-06-08 15:30:00,31.73,31.74,31.66,31.68,625134.0,29.9308,29.9403,29.8648,29.8837,625134.0
2023-06-09 09:30:00,32.86,33.28,32.73,32.84,1352553.0,30.9967,31.3929,30.8741,30.9779,1352553.0
2023-06-09 10:00:00,32.84,33.1,32.83,32.94,344787.0,30.9779,31.2231,30.9684,31.0722,344787.0
2023-06-09 10:30:00,32.94,32.94,32.65,32.77,415452.0,31.0722,31.0722,30.7987,30.9118,415452.0
2023-06-09 11:00:00,32.77,32.85,32.66,32.69,543555.0,30.9118,30.9873,30.8081,30.8364,543555.0
2023-06-09 11:30:00,32.69,32.97,32.68,32.86,303911.0,30.8364,31.1005,30.827,30.9967,303911.0
2023-06-09 12:00:00,32.87,32.92,32.79,32.85,229129.0,31.0062,31.0533,30.9307,30.9873,229129.0
2023-06-09 12:30:00,32.86,32.93,32.74,32.83,214173.0,30.9967,31.0628,30.8836,30.9684,214173.0
2023-06-09 13:00:00,32.83,32.89,32.75,32.83,183053.0,30.9684,31.025,30.893,30.9684,183053.0
2023-06-09 13:30:00,32.83,32.89,32.73,32.84,221063.0,30.9684,31.025,30.8741,30.9779,221063.0
2023-06-09 14:00:00,32.84,32.85,32.73,32.73,189548.0,30.9779,30.9873,30.8741,30.8741,189548.0
2023-06-09 14:30:00,32.73,32.74,32.67,32.73,170710.0,30.8741,30.8836,30.8175,30.8741,170710.0
2023-06-09 15:00:00,32.73,32.79,32.67,32.7,259487.0,30.8741,30.9307,30.8175,30.8458,259487.0
2023-06-09 15:30:00,32.69,32.79,32.66,32.79,1042923.0,30.8364,30.9307,30.8081,30.9307,1042923.0
2023-06-12 09:30:00,32.86,32.93,32.59,32.84,241653.0,30.9967,31.0628,30.7421,30.9779,241653.0
2023-06-12 10:00:00,32.84,32.92,32.69,32.73,248339.0,30.9779,31.0533,30.8364,30.8741,248339.0
2023-06-12 10:30:00,32.72,32.83,32.68,32.81,135739.0,30.8647,30.9684,30.827,30.9496,135739.0
2023-06-12 11:00:00,32.81,32.89,32.75,32.77,109880.0,30.9496,31.025,30.893,30.9118,109880.0
2023-06-12 11:30:00,32.77,32.8,32.72,32.77,109074.0,30.9118,30.9401,30.8647,30.9118,109074.0
2023-06-12 12:00:00,32.77,32.83,32.77,32.82,68604.0,30.9118,30.9684,30.9118,30.959,68604.0
2023-06-12 12:30:00,32.82,32.84,32.79,32.8,80481.0,30.959,30.9779,30.9307,30.9401,80481.0
2023-06-12 13:00:00,32.8,32.84,32.74,32.77,91441.0,30.9401,30.9779,30.8836,30.9118,91441.0
2023-06-12 13:30:00,32.77,32.78,32.72,32.77,92830.0,30.9118,30.9213,30.8647,30.9118,92830.0
2023-06-12 14:00:00,32.77,32.82,32.74,32.74,133641.0,30.9118,30.959,30.8836,30.8836,133641.0
2023-06-12 14:30:00,32.74,32.82,32.74,32.81,121954.0,30.8836,30.959,30.8836,30.9496,121954.0
2023-06-12 15:00:00,32.81,32.9,32.8,32.85,163157.0,30.9496,31.0345,30.9401,30.9873,163157.0
2023-06-12 15:30:00,32.86,32.89,32.79,32.84,400947.0,30.9967,31.025,30.9307,30.9779,400947.0
2023-06-13 09:30:00,32.99,33.31,32.94,33.11,221441.0,31.1194,31.4212,31.0722,31.2326,221441.0
2023-06-13 10:00:00,33.11,33.24,33.01,33.23,215571.0,31.2326,31.3552,31.1382,31.3458,215571.0
2023-06-13 10:30:00,33.23,33.25,33.14,33.16,114092.0,31.3458,31.3646,31.2609,31.2797,114092.0
2023-06-13 11:00:00,33.16,33.3,33.15,33.29,129187.0,31.2797,31.4118,31.2703,31.4024,129187.0
2023-06-13 11:30:00,33.3,33.34,33.04,33.05,253984.0,31.4118,31.4495,31.1665,31.176,253984.0
2023-06-13 12:00:00,33.05,33.12,33.0,33.06,155235.0,31.176,31.242,31.1288,31.1854,155235.0
2023-06-13 12:30:00,33.07,33.08,33.0,33.05,101737.0,31.1948,31.2043,31.1288,31.176,101737.0
2023-06-13 13:00:00,33.05,33.06,32.99,33.02,144570.0,31.176,31.1854,31.1194,31.1477,144570.0
2023-06-13 13:30:00,33.02,33.08,33.0,33.08,112042.0,31.1477,31.2043,31.1288,31.2043,112042.0
2023-06-13 14:00:00,33.07,33.09,32.94,32.95,167116.0,31.1948,31.2137,31.0722,31.0816,167116.0
2023-06-13 14:30:00,32.94,32.94,32.86,32.91,119947.0,31.0722,31.0722,30.9967,31.0439,119947.0
2023-06-13 15:00:00,32.91,33.04,32.91,33.0,118343.0,31.0439,31.1665,31.0439,31.1288,118343.0
2023-06-13 15:30:00,33.01,33.02,32.93,33.0,336271.0,31.1382,31.1477,31.0628,31.1288,336271.0
2023-06-14 09:30:00,33.02,33.36,32.99,33.04,140580.0,31.1477,31.4684,31.1194,31.1665,140580.0
2023-06-14 10:00:00,33.03,33.24,33.03,33.16,191393.0,31.1571,31.3552,31.1571,31.2797,191393.0
2023-06-14 10:30:00,33.15,33.3,33.12,33.2,425868.0,31.2703,31.4118,31.242,31.3175,425868.0
2023-06-14 11:00:00,33.2,33.26,33.16,33.22,135533.0,31.3175,31.3741,31.2797,31.3363,135533.0
2023-06-14 11:30:00,33.22,33.33,33.2,33.26,93103.0,31.3363,31.4401,31.3175,31.3741,93103.0
2023-06-14 12:00:00,33.25,33.31,33.22,33.25,116157.0,31.3646,31.4212,31.3363,31.3646,116157.0
2023-06-14 12:30:00,33.25,33.26,33.21,33.22,115634.0,31.3646,31.3741,31.3269,31.3363,115634.0
2023-06-14 13:00:00,33.23,33.24,33.15,33.17,138014.0,31.3458,31.3552,31.2703,31.2892,138014.0
2023-06-14 13:30:00,33.17,33.24,33.12,33.2,181110.0,31.2892,31.3552,31.242,31.3175,181110.0
2023-06-14 14:00:00,33.19,33.23,33.09,33.2,749257.0,31.308,31.3458,31.2137,31.3175,749257.0
2023-06-14 14:30:00,33.19,33.42,33.13,33.32,359746.0,31.308,31.525,31.2514,31.4307,359746.0
2023-06-14 15:00:00,33.32,33.4,33.23,33.27,306535.0,31.4307,31.5061,31.3458,31.3835,306535.0
2023-06-14 15:30:00,33.27,33.31,33.1,33.25,856955.0,31.3835,31.4212,31.2231,31.3646,856955.0
2023-06-15 09:30:00,33.64,33.8,33.51,33.66,540495.0,31.7325,31.8834,31.6099,31.7514,540495.0
2023-06-15 10:00:00,33.66,33.86,33.62,33.84,336487.0,31.7514,31.94,31.7137,31.9212,336487.0
2023-06-15 10:30:00,33.84,33.91,33.71,33.9,225378.0,31.9212,31.9872,31.7985,31.9778,225378.0
2023-06-15 11:00:00,33.9,34.03,33.83,33.99,280451.0,31.9778,32.1004,31.9117,32.0627,280451.0
2023-06-15 11:30:00,34.0,34.03,33.88,33.97,187192.0,32.0721,32.1004,31.9589,32.0438,187192.0
2023-06-15 12:00:00,33.98,33.99,33.83,33.86,146330.0,32.0532,32.0627,31.9117,31.94,146330.0
2023-06-15 12:30:00,33.87,33.94,33.81,33.94,167494.0,31.9495,32.0155,31.8929,32.0155,167494.0
2023-06-15 13:00:00,33.93,33.97,33.85,33.96,191886.0,32.0061,32.0438,31.9306,32.0344,191886.0
2023-06-15 13:30:00,33.96,34.02,33.9,34.0,207951.0,32.0344,32.091,31.9778,32.0721,207951.0
2023-06-15 14:00:00,34.01,34.02,33.89,33.93,118931.0,32.0815,32.091,31.9683,32.0061,118931.0
2023-06-15 14:30:00,33.93,34.06,33.93,34.03,148052.0,32.0061,32.1287,32.0061,32.1004,148052.0
2023-06-15 15:00:00,34.04,34.05,33.88,33.92,187181.0,32.1098,32.1193,31.9589,31.9966,187181.0
2023-06-15 15:30:00,33.92,33.93,33.8,33.85,877242.0,31.9966,32.0061,31.8834,31.9306,877242.0
2023-06-16 09:30:00,34.96,35.45,34.54,34.93,3683781.0,32.9777,33.4399,32.5815,32.9494,3683781.0
2023-06-16 10:00:00,34.93,35.18,34.89,35.14,1096866.0,32.9494,33.1852,32.9116,33.1475,1096866.0
2023-06-16 10:30:00,35.15,35.24,34.84,34.85,759151.0,33.1569,33.2418,32.8645,32.8739,759151.0
2023-06-16 11:00:00,34.86,35.05,34.8,34.96,699072.0,32.8833,33.0626,32.8267,32.9777,699072.0
2023-06-16 11:30:00,34.97,35.11,34.95,35.11,453540.0,32.9871,33.1192,32.9682,33.1192,453540.0
2023-06-16 12:00:00,35.1,35.2,35.0,35.19,313730.0,33.1097,33.2041,33.0154,33.1946,313730.0
2023-06-16 12:30:00,35.2,35.43,35.16,35.43,465538.0,33.2041,33.421,33.1663,33.421,465538.0
2023-06-16 13:00:00,35.43,35.47,35.33,35.35,529396.0,33.421,33.4588,33.3267,33.3456,529396.0
2023-06-16 13:30:00,35.36,35.38,35.19,35.34,428634.0,33.355,33.3739,33.1946,33.3361,428634.0
2023-06-16 14:00:00,35.33,35.37,35.11,35.13,353939.0,33.3267,33.3644,33.1192,33.138,353939.0
2023-06-16 14:30:00,35.14,35.35,35.12,35.34,560413.0,33.1475,33.3456,33.1286,33.3361,560413.0
2023-06-16 15:00:00,35.35,35.37,35.19,35.3,465765.0,33.3456,33.3644,33.1946,33.2984,465765.0
2023-06-16 15:30:00,35.3,36.02,35.3,35.86,4352061.0,33.2984,33.9776,33.2984,33.8266,4352061.0
2023-06-20 09:30:00,35.16,35.35,34.91,34.99,820128.0,33.1663,33.3456,32.9305,33.006,820128.0
2023-06-20 10:00:00,34.99,35.06,34.83,34.87,452635.0,33.006,33.072,32.855,32.8928,452635.0
2023-06-20 10:30:00,34.87,35.11,34.86,34.95,425931.0,32.8928,33.1192,32.8833,32.9682,425931.0
2023-06-20 11:00:00,34.95,35.01,34.92,34.96,290092.0,32.9682,33.0248,32.9399,32.9777,290092.0
2023-06-20 11:30:00,34.97,35.05,34.9,34.95,271484.0,32.9871,33.0626,32.9211,32.9682,271484.0
2023-06-20 12:00:00,34.95,35.01,34.83,35.01,308163.0,32.9682,33.0248,32.855,33.0248,308163.0
2023-06-20 12:30:00,35.01,35.08,34.93,34.98,195326.0,33.0248,33.0909,32.9494,32.9965,195326.0
2023-06-20 13:00:00,34.98,35.11,34.96,35.0,231443.0,32.9965,33.1192,32.9777,33.0154,231443.0
2023-06-20 13:30:00,35.0,35.01,34.92,34.93,196250.0,33.0154,33.0248,32.9399,32.9494,196250.0
2023-06-20 14:00:00,34.92,34.95,34.86,34.91,287454.0,32.9399,32.9682,32.8833,32.9305,287454.0
2023-06-20 14:30:00,34.91,34.96,34.89,34.95,228978.0,32.9305,32.9777,32.9116,32.9682,228978.0
2023-06-20 15:00:00,34.95,35.01,34.93,34.95,308935.0,32.9682,33.0248,32.9494,32.9682,308935.0
2023-06-20 15:30:00,34.95,34.97,34.84,34.89,1204067.0,32.9682,32.9871,32.8645,32.9116,1204067.0
2023-06-21 09:30:00,34.75,34.93,34.4,34.89,367376.0,32.7796,32.9494,32.4494,32.9116,367376.0
2023-06-21 10:00:00,34.91,34.98,34.76,34.9,253595.0,32.9305,32.9965,32.789,32.9211,253595.0
2023-06-21 10:30:00,34.91,34.91,34.64,34.79,148247.0,32.9305,32.9305,32.6758,32.8173,148247.0
2023-06-21 11:00:00,34.79,34.83,34.58,34.66,234676.0,32.8173,32.855,32.6192,32.6947,234676.0
2023-06-21 11:30:00,34.66,34.71,34.55,34.61,155093.0,32.6947,32.7418,32.5909,32.6475,155093.0
2023-06-21 12:00:00,34.6,34.66,34.54,34.61,198246.0,32.6381,32.6947,32.5815,32.6475,198246.0
2023-06-21 12:30:00,34.61,34.61,34.43,34.45,122487.0,32.6475,32.6475,32.4777,32.4966,122487.0
2023-06-21 13:00:00,34.45,34.57,34.36,34.46,204865.0,32.4966,32.6098,32.4117,32.506,204865.0
2023-06-21 13:30:00,34.47,34.6,34.45,34.59,120407.0,32.5155,32.6381,32.4966,32.6287,120407.0
2023-06-21 14:00:00,34.59,34.59,34.49,34.54,176575.0,32.6287,32.6287,32.5343,32.5815,176575.0
2023-06-21 14:30:00,34.54,34.62,34.5,34.56,224082.0,32.5815,32.6569,32.5438,32.6004,224082.0
2023-06-21 15:00:00,34.56,34.57,34.45,34.47,225947.0,32.6004,32.6098,32.4966,32.5155,225947.0
2023-06-21 15:30:00,34.47,34.51,34.4,34.42,626964.0,32.5155,32.5532,32.4494,32.4683,626964.0
2023-06-22 09:30:00,34.34,34.34,34.04,34.11,307772.0,32.3928,32.3928,32.1098,32.1759,307772.0
2023-06-22 10:00:00,34.11,34.22,34.04,34.22,149133.0,32.1759,32.2796,32.1098,32.2796,149133.0
2023-06-22 10:30:00,34.21,34.24,34.08,34.14,196039.0,32.2702,32.2985,32.1476,32.2042,196039.0
2023-06-22 11:00:00,34.14,34.29,34.08,34.28,192528.0,32.2042,32.3457,32.1476,32.3362,192528.0
2023-06-22 11:30:00,34.28,34.42,34.25,34.28,267963.0,32.3362,32.4683,32.3079,32.3362,267963.0
2023-06-22 12:00:00,34.28,34.39,34.26,34.34,209568.0,32.3362,32.44,32.3174,32.3928,209568.0
2023-06-22 12:30:00,34.34,34.37,34.25,34.28,127203.0,32.3928,32.4211,32.3079,32.3362,127203.0
2023-06-22 13:00:00,34.29,34.32,34.23,34.3,120667.0,32.3457,32.374,32.2891,32.3551,120667.0
2023-06-22 13:30:00,34.3,34.34,34.23,34.26,151596.0,32.3551,32.3928,32.2891,32.3174,151596.0
2023-06-22 14:00:00,34.27,34.48,34.26,34.39,480704.0,32.3268,32.5249,32.3174,32.44,480704.0
2023-06-22 14:30:00,34.4,34.46,34.36,34.41,195480.0,32.4494,32.506,32.4117,32.4589,195480.0
2023-06-22 15:00:00,34.41,34.45,34.38,34.39,175759.0,32.4589,32.4966,32.4306,32.44,175759.0
2023-06-22 15:30:00,34.39,34.46,34.37,34.44,672645.0,32.44,32.506,32.4211,32.4872,672645.0
2023-06-23 09:30:00,33.9,34.07,33.81,34.01,242987.0,31.9778,32.1381,31.8929,32.0815,242987.0
2023-06-23 10:00:00,34.01,34.07,33.9,33.95,128496.0,32.0815,32.1381,31.9778,32.0249,128496.0
2023-06-23 10:30:00,33.94,34.06,33.88,33.92,129877.0,32.0155,32.1287,31.9589,31.9966,129877.0
2023-06-23 11:00:00,33.92,33.96,33.78,33.81,73468.0,31.9966,32.0344,31.8646,31.8929,73468.0
2023-06-23 11:30:00,33.82,33.93,33.81,33.9,88919.0,31.9023,32.0061,31.8929,31.9778,88919.0
2023-06-23 12:00:00,33.9,33.96,33.87,33.94,105062.0,31.9778,32.0344,31.9495,32.0155,105062.0
2023-06-23 12:30:00,33.95,33.99,33.91,33.98,122110.0,32.0249,32.0627,31.9872,32.0532,122110.0
2023-06-23 13:00:00,33.98,34.01,33.95,33.98,94295.0,32.0532,32.0815,32.0249,32.0532,94295.0
2023-06-23 13:30:00,33.99,34.06,33.96,34.05,133514.0,32.0627,32.1287,32.0344,32.1193,133514.0
2023-06-23 14:00:00,34.05,34.05,33.93,33.96,153005.0,32.1193,32.1193,32.0061,32.0344,153005.0
2023-06-23 14:30:00,33.96,33.99,33.85,33.89,201188.0,32.0344,32.0627,31.9306,31.9683,201188.0
2023-06-23 15:00:00,33.88,33.94,33.83,33.88,224646.0,31.9589,32.0155,31.9117,31.9589,224646.0
2023-06-23 15:30:00,33.88,33.96,33.82,33.85,1015497.0,31.9589,32.0344,31.9023,31.9306,1015497.0
2023-06-26 09:30:00,34.01,34.25,33.98,34.2,497092.0,32.0815,32.3079,32.0532,32.2608,497092.0
2023-06-26 10:00:00,34.19,34.27,34.13,34.24,265702.0,32.2513,32.3268,32.1947,32.2985,265702.0
2023-06-26 10:30:00,34.25,34.25,34.13,34.2,365713.0,32.3079,32.3079,32.1947,32.2608,365713.0
2023-06-26 11:00:00,34.2,34.28,34.12,34.17,342972.0,32.2608,32.3362,32.1853,32.2325,342972.0
2023-06-26 11:30:00,34.18,34.35,34.17,34.32,204380.0,32.2419,32.4023,32.2325,32.374,204380.0
2023-06-26 12:00:00,34.32,34.36,34.24,34.3,181585.0,32.374,32.4117,32.2985,32.3551,181585.0
2023-06-26 12:30:00,34.3,34.33,34.25,34.29,148927.0,32.3551,32.3834,32.3079,32.3457,148927.0
2023-06-26 13:00:00,34.29,34.31,34.25,34.3,101183.0,32.3457,32.3645,32.3079,32.3551,101183.0
2023-06-26 13:30:00,34.31,34.36,34.28,34.31,137324.0,32.3645,32.4117,32.3362,32.3645,137324.0
2023-06-26 14:00:00,34.31,34.34,34.24,34.27,105625.0,32.3645,32.3928,32.2985,32.3268,105625.0
2023-06-26 14:30:00,34.27,34.33,34.25,34.3,187313.0,32.3268,32.3834,32.3079,32.3551,187313.0
2023-06-26 15:00:00,34.3,34.38,34.27,34.37,369425.0,32.3551,32.4306,32.3268,32.4211,369425.0
2023-06-26 15:30:00,34.36,34.41,34.13,34.15,667430.0,32.4117,32.4589,32.1947,32.2136,667430.0
2023-06-27 09:30:00,34.22,34.29,34.08,34.29,238784.0,32.2796,32.3457,32.1476,32.3457,238784.0
2023-06-27 10:00:00,34.3,34.41,34.25,34.32,184295.0,32.3551,32.4589,32.3079,32.374,184295.0
2023-06-27 10:30:00,34.33,34.62,34.32,34.6,176370.0,32.3834,32.6569,32.374,32.6381,176370.0
2023-06-27 11:00:00,34.61,34.62,34.52,34.59,132566.0,32.6475,32.6569,32.5626,32.6287,132566.0
2023-06-27 11:30:00,34.59,34.66,34.56,34.65,117780.0,32.6287,32.6947,32.6004,32.6852,117780.0
2023-06-27 12:00:00,34.65,34.71,34.61,34.7,85538.0,32.6852,32.7418,32.6475,32.7324,85538.0
2023-06-27 12:30:00,34.7,34.8,34.7,34.73,110324.0,32.7324,32.8267,32.7324,32.7607,110324.0
2023-06-27 13:00:00,34.73,34.8,34.69,34.77,89285.0,32.7607,32.8267,32.723,32.7984,89285.0
2023-06-27 13:30:00,34.77,34.79,34.69,34.7,68720.0,32.7984,32.8173,32.723,32.7324,68720.0
2023-06-27 14:00:00,34.7,34.76,34.69,34.73,91428.0,32.7324,32.789,32.723,32.7607,91428.0
2023-06-27 14:30:00,34.73,34.77,34.71,34.73,98235.0,32.7607,32.7984,32.7418,32.7607,98235.0
2023-06-27 15:00:00,34.73,34.83,34.72,34.81,116227.0,32.7607,32.855,32.7513,32.8362,116227.0
2023-06-27 15:30:00,34.82,34.83,34.67,34.67,471437.0,32.8456,32.855,32.7041,32.7041,471437.0
2023-06-28 09:30:00,34.6,34.65,34.39,34.63,199048.0,32.6381,32.6852,32.44,32.6664,199048.0
2023-06-28 10:00:00,34.64,34.77,34.59,34.69,348534.0,32.6758,32.7984,32.6287,32.723,348534.0
2023-06-28 10:30:00,34.7,34.85,34.7,34.72,207108.0,32.7324,32.8739,32.7324,32.7513,207108.0
2023-06-28 11:00:00,34.72,34.78,34.69,34.77,119198.0,32.7513,32.8079,32.723,32.7984,119198.0
2023-06-28 11:30:00,34.77,34.85,34.76,34.85,85775.0,32.7984,32.8739,32.789,32.8739,85775.0
2023-06-28 12:00:00,34.85,34.9,34.8,34.8,92044.0,32.8739,32.9211,32.8267,32.8267,92044.0
2023-06-28 12:30:00,34.8,34.81,34.57,34.63,171178.0,32.8267,32.8362,32.6098,32.6664,171178.0
2023-06-28 13:00:00,34.63,34.7,34.58,34.69,112380.0,32.6664,32.7324,32.6192,32.723,112380.0
2023-06-28 13:30:00,34.69,34.71,34.59,34.59,129329.0,32.723,32.7418,32.6287,32.6287,129329.0
2023-06-28 14:00:00,34.59,34.66,34.59,34.65,189711.0,32.6287,32.6947,32.6287,32.6852,189711.0
2023-06-28 14:30:00,34.65,34.69,34.6,34.64,104558.0,32.6852,32.723,32.6381,32.6758,104558.0
2023-06-28 15:00:00,34.64,34.84,34.62,34.81,341517.0,32.6758,32.8645,32.6569,32.8362,341517.0
2023-06-28 15:30:00,34.81,34.84,34.68,34.79,709386.0,32.8362,32.8645,32.7135,32.8173,709386.0
2023-06-29 09:30:00,34.78,34.83,34.6,34.76,397618.0,32.8079,32.855,32.6381,32.789,397618.0
2023-06-29 10:00:00,34.76,34.84,34.72,34.77,165685.0,32.789,32.8645,32.7513,32.7984,165685.0
2023-06-29 10:30:00,34.77,34.79,34.6,34.63,149887.0,32.7984,32.8173,32.6381,32.6664,149887.0
2023-06-29 11:00:00,34.63,34.64,34.59,34.62,153550.0,32.6664,32.6758,32.6287,32.6569,153550.0
2023-06-29 11:30:00,34.62,34.64,34.56,34.59,140270.0,32.6569,32.6758,32.6004,32.6287,140270.0
2023-06-29 12:00:00,34.59,34.7,34.59,34.65,162774.0,32.6287,32.7324,32.6287,32.6852,162774.0
2023-06-29 12:30:00,34.65,34.71,34.63,34.65,106954.0,32.6852,32.7418,32.6664,32.6852,106954.0
2023-06-29 13:00:00,34.64,34.67,34.59,34.64,107895.0,32.6758,32.7041,32.6287,32.6758,107895.0
2023-06-29 13:30:00,34.63,34.7,34.63,34.66,122079.0,32.6664,32.7324,32.6664,32.6947,122079.0
2023-06-29 14:00:00,34.66,34.68,34.58,34.68,132359.0,32.6947,32.7135,32.6192,32.7135,132359.0
2023-06-29 14:30:00,34.68,34.72,34.63,34.72,198781.0,32.7135,32.7513,32.6664,32.7513,198781.0
2023-06-29 15:00:00,34.72,34.78,34.71,34.78,164825.0,32.7513,32.8079,32.7418,32.8079,164825.0
2023-06-29 15:30:00,34.77,34.8,34.65,34.72,667391.0,32.7984,32.8267,32.6852,32.7513,667391.0
2023-06-30 09:30:00,35.0,35.02,34.78,34.79,264783.0,33.0154,33.0343,32.8079,32.8173,264783.0
2023-06-30 10:00:00,34.79,35.04,34.7,35.0,379024.0,32.8173,33.0531,32.7324,33.0154,379024.0
2023-06-30 10:30:00,35.0,35.05,34.82,34.92,255266.0,33.0154,33.0626,32.8456,32.9399,255266.0
2023-06-30 11:00:00,34.92,35.05,34.91,34.99,262329.0,32.9399,33.0626,32.9305,33.006,262329.0
2023-06-30 11:30:00,34.99,35.0,34.9,34.98,116210.0,33.006,33.0154,32.9211,32.9965,116210.0
2023-06-30 12:00:00,34.98,35.03,34.95,35.01,124053.0,32.9965,33.0437,32.9682,33.0248,124053.0
2023-06-30 12:30:00,35.01,35.07,34.98,35.04,98058.0,33.0248,33.0814,32.9965,33.0531,98058.0
2023-06-30 13:00:00,35.03,35.11,35.02,35.11,181956.0,33.0437,33.1192,33.0343,33.1192,181956.0
2023-06-30 13:30:00,35.1,35.13,35.02,35.05,98337.0,33.1097,33.138,33.0343,33.0626,98337.0
2023-06-30 14:00:00,35.06,35.1,35.03,35.09,115672.0,33.072,33.1097,33.0437,33.1003,115672.0
2023-06-30 14:30:00,35.09,35.16,35.08,35.15,203630.0,33.1003,33.1663,33.0909,33.1569,203630.0
2023-06-30 15:00:00,35.15,35.17,35.11,35.16,220394.0,33.1569,33.1758,33.1192,33.1663,220394.0
2023-06-30 15:30:00,35.16,35.16,35.03,35.03,646619.0,33.1663,33.1663,33.0437,33.0437,646619.0
2023-07-03 09:30:00,34.97,35.23,34.9,35.1,244852.0,32.9871,33.2324,32.9211,33.1097,244852.0
2023-07-03 10:00:00,35.11,35.22,35.05,35.12,159223.0,33.1192,33.2229,33.0626,33.1286,159223.0
2023-07-03 10:30:00,35.12,35.21,35.08,35.13,124744.0,33.1286,33.2135,33.0909,33.138,124744.0
2023-07-03 11:00:00,35.14,35.19,35.11,35.19,123302.0,33.1475,33.1946,33.1192,33.1946,123302.0
2023-07-03 11:30:00,35.19,35.25,35.14,35.23,107228.0,33.1946,33.2512,33.1475,33.2324,107228.0
2023-07-03 12:00:00,35.24,35.29,35.19,35.23,149836.0,33.2418,33.289,33.1946,33.2324,149836.0
2023-07-03 12:30:00,35.23,35.26,35.16,35.16,232658.0,33.2324,33.2607,33.1663,33.1663,232658.0
2023-07-05 09:30:00,34.86,34.93,34.71,34.88,218808.0,32.8833,32.9494,32.7418,32.9022,218808.0
2023-07-05 10:00:00,34.89,34.96,34.85,34.9,147036.0,32.9116,32.9777,32.8739,32.9211,147036.0
2023-07-05 10:30:00,34.91,35.15,34.91,35.11,218704.0,32.9305,33.1569,32.9305,33.1192,218704.0
2023-07-05 11:00:00,35.12,35.16,35.08,35.14,187519.0,33.1286,33.1663,33.0909,33.1475,187519.0
2023-07-05 11:30:00,35.14,35.19,35.1,35.13,81649.0,33.1475,33.1946,33.1097,33.138,81649.0
2023-07-05 12:00:00,35.13,35.16,35.08,35.09,95156.0,33.138,33.1663,33.0909,33.1003,95156.0
2023-07-05 12:30:00,35.09,35.09,34.84,34.92,293559.0,33.1003,33.1003,32.8645,32.9399,293559.0
2023-07-05 13:00:00,34.92,34.92,34.84,34.9,75719.0,32.9399,32.9399,32.8645,32.9211,75719.0
2023-07-05 13:30:00,34.9,34.93,34.88,34.91,48746.0,32.9211,32.9494,32.9022,32.9305,48746.0
2023-07-05 14:00:00,34.92,34.95,34.85,34.88,87441.0,32.9399,32.9682,32.8739,32.9022,87441.0
2023-07-05 14:30:00,34.88,35.0,34.87,34.96,174826.0,32.9022,33.0154,32.8928,32.9777,174826.0
2023-07-05 15:00:00,34.96,35.07,34.96,35.05,183940.0,32.9777,33.0814,32.9777,33.0626,183940.0
2023-07-05 15:30:00,35.05,35.08,34.96,34.98,526043.0,33.0626,33.0909,32.9777,32.9965,526043.0
2023-07-06 09:30:00,34.6,34.82,34.54,34.62,251865.0,32.6381,32.8456,32.5815,32.6569,251865.0
2023-07-06 10:00:00,34.62,34.68,34.43,34.44,91358.0,32.6569,32.7135,32.4777,32.4872,91358.0
2023-07-06 10:30:00,34.43,34.45,34.28,34.29,135486.0,32.4777,32.4966,32.3362,32.3457,135486.0
2023-07-06 11:00:00,34.3,34.41,34.3,34.38,112148.0,32.3551,32.4589,32.3551,32.4306,112148.0
2023-07-06 11:30:00,34.38,34.41,34.32,34.41,91884.0,32.4306,32.4589,32.374,32.4589,91884.0
2023-07-06 12:00:00,34.41,34.42,34.32,34.36,86807.0,32.4589,32.4683,32.374,32.4117,86807.0
2023-07-06 12:30:00,34.35,34.5,34.35,34.49,130203.0,32.4023,32.5438,32.4023,32.5343,130203.0
2023-07-06 13:00:00,34.49,34.53,34.46,34.51,102018.0,32.5343,32.5721,32.506,32.5532,102018.0
2023-07-06 13:30:00,34.51,34.56,34.49,34.51,87957.0,32.5532,32.6004,32.5343,32.5532,87957.0
2023-07-06 14:00:00,34.51,34.53,34.47,34.51,66405.0,32.5532,32.5721,32.5155,32.5532,66405.0
2023-07-06 14:30:00,34.51,34.6,34.51,34.59,120441.0,32.5532,32.6381,32.5532,32.6287,120441.0
2023-07-06 15:00:00,34.59,34.62,34.56,34.59,224186.0,32.6287,32.6569,32.6004,32.6287,224186.0
2023-07-06 15:30:00,34.59,34.69,34.57,34.65,437240.0,32.6287,32.723,32.6098,32.6852,437240.0
2023-07-07 09:30:00,34.57,34.76,34.53,34.75,135324.0,32.6098,32.789,32.5721,32.7796,135324.0
2023-07-07 10:00:00,34.75,34.78,34.67,34.7,100248.0,32.7796,32.8079,32.7041,32.7324,100248.0
2023-07-07 10:30:00,34.69,34.79,34.65,34.78,75617.0,32.723,32.8173,32.6852,32.8079,75617.0
2023-07-07 11:00:00,34.78,34.86,34.78,34.85,90468.0,32.8079,32.8833,32.8079,32.8739,90468.0
2023-07-07 11:30:00,34.84,34.9,34.8,34.85,72538.0,32.8645,32.9211,32.8267,32.8739,72538.0
2023-07-07 12:00:00,34.86,34.89,34.82,34.89,71267.0,32.8833,32.9116,32.8456,32.9116,71267.0
2023-07-07 12:30:00,34.89,35.06,34.88,35.04,125833.0,32.9116,33.072,32.9022,33.0531,125833.0
2023-07-07 13:00:00,35.04,35.09,35.02,35.07,159770.0,33.0531,33.1003,33.0343,33.0814,159770.0
2023-07-07 13:30:00,35.08,35.08,34.93,34.95,105392.0,33.0909,33.0909,32.9494,32.9682,105392.0
2023-07-07 14:00:00,34.95,35.0,34.92,34.94,85170.0,32.9682,33.0154,32.9399,32.9588,85170.0
2023-07-07 14:30:00,34.94,34.95,34.88,34.9,97327.0,32.9588,32.9682,32.9022,32.9211,97327.0
2023-07-07 15:00:00,34.9,34.93,34.85,34.86,142242.0,32.9211,32.9494,32.8739,32.8833,142242.0
2023-07-07 15:30:00,34.87,34.88,34.66,34.7,591859.0,32.8928,32.9022,32.6947,32.7324,591859.0
2023-07-10 09:30:00,34.56,34.99,34.53,34.98,226785.0,32.6004,33.006,32.5721,32.9965,226785.0
2023-07-10 10:00:00,34.99,35.02,34.86,34.86,112350.0,33.006,33.0343,32.8833,32.8833,112350.0
2023-07-10 10:30:00,34.87,34.9,34.8,34.86,113593.0,32.8928,32.9211,32.8267,32.8833,113593.0
2023-07-10 11:00:00,34.87,34.94,34.82,34.92,84020.0,32.8928,32.9588,32.8456,32.9399,84020.0
2023-07-10 11:30:00,34.93,34.99,34.89,34.95,98980.0,32.9494,33.006,32.9116,32.9682,98980.0
2023-07-10 12:00:00,34.95,34.96,34.84,34.95,289817.0,32.9682,32.9777,32.8645,32.9682,289817.0
2023-07-10 12:30:00,34.95,34.99,34.94,34.98,68058.0,32.9682,33.006,32.9588,32.9965,68058.0
2023-07-10 13:00:00,34.98,35.03,34.96,35.01,73056.0,32.9965,33.0437,32.9777,33.0248,73056.0
2023-07-10 13:30:00,35.02,35.03,34.97,35.01,101777.0,33.0343,33.0437,32.9871,33.0248,101777.0
2023-07-10 14:00:00,35.0,35.05,34.97,35.05,73159.0,33.0154,33.0626,32.9871,33.0626,73159.0
2023-07-10 14:30:00,35.05,35.07,34.99,35.02,76022.0,33.0626,33.0814,33.006,33.0343,76022.0
2023-07-10 15:00:00,35.02,35.06,35.0,35.05,97109.0,33.0343,33.072,33.0154,33.0626,97109.0
2023-07-10 15:30:00,35.04,35.05,34.97,35.03,413015.0,33.0531,33.0626,32.9871,33.0437,413015.0
2023-07-11 09:30:00,35.22,35.33,35.14,35.27,181526.0,33.2229,33.3267,33.1475,33.2701,181526.0
2023-07-11 10:00:00,35.27,35.3,35.17,35.25,150820.0,33.2701,33.2984,33.1758,33.2512,150820.0
2023-07-11 10:30:00,35.26,35.3,35.18,35.21,161343.0,33.2607,33.2984,33.1852,33.2135,161343.0
2023-07-11 11:00:00,35.22,35.26,35.15,35.18,119626.0,33.2229,33.2607,33.1569,33.1852,119626.0
2023-07-11 11:30:00,35.18,35.23,35.15,35.18,129755.0,33.1852,33.2324,33.1569,33.1852,129755.0
2023-07-11 12:00:00,35.19,35.26,35.17,35.23,144952.0,33.1946,33.2607,33.1758,33.2324,144952.0
2023-07-11 12:30:00,35.24,35.29,35.2,35.27,143001.0,33.2418,33.289,33.2041,33.2701,143001.0
2023-07-11 13:00:00,35.27,35.28,35.19,35.23,99009.0,33.2701,33.2795,33.1946,33.2324,99009.0
2023-07-11 13:30:00,35.23,35.23,35.16,35.19,75585.0,33.2324,33.2324,33.1663,33.1946,75585.0
2023-07-11 14:00:00,35.2,35.25,35.14,35.25,92743.0,33.2041,33.2512,33.1475,33.2512,92743.0
2023-07-11 14:30:00,35.25,35.31,35.22,35.28,139766.0,33.2512,33.3078,33.2229,33.2795,139766.0
2023-07-11 15:00:00,35.29,35.33,35.26,35.33,189715.0,33.289,33.3267,33.2607,33.3267,189715.0
2023-07-11 15:30:00,35.33,35.41,35.29,35.39,689832.0,33.3267,33.4022,33.289,33.3833,689832.0
2023-07-12 09:30:00,35.75,35.78,35.46,35.49,221472.0,33.7229,33.7512,33.4493,33.4776,221472.0
2023-07-12 10:00:00,35.51,35.55,35.42,35.5,152759.0,33.4965,33.5342,33.4116,33.4871,152759.0
2023-07-12 10:30:00,35.49,35.54,35.46,35.54,121132.0,33.4776,33.5248,33.4493,33.5248,121132.0
2023-07-12 11:00:00,35.54,35.57,35.48,35.52,105650.0,33.5248,33.5531,33.4682,33.5059,105650.0
2023-07-12 11:30:00,35.51,35.55,35.41,35.48,153806.0,33.4965,33.5342,33.4022,33.4682,153806.0
2023-07-12 12:00:00,35.48,35.54,35.45,35.52,116993.0,33.4682,33.5248,33.4399,33.5059,116993.0
2023-07-12 12:30:00,35.51,35.62,35.49,35.59,145203.0,33.4965,33.6002,33.4776,33.5719,145203.0
2023-07-12 13:00:00,35.58,35.63,35.56,35.59,83991.0,33.5625,33.6097,33.5436,33.5719,83991.0
2023-07-12 13:30:00,35.59,35.65,35.58,35.61,86116.0,33.5719,33.6285,33.5625,33.5908,86116.0
2023-07-12 14:00:00,35.61,35.67,35.59,35.64,95017.0,33.5908,33.6474,33.5719,33.6191,95017.0
2023-07-12 14:30:00,35.64,35.65,35.57,35.59,130317.0,33.6191,33.6285,33.5531,33.5719,130317.0
2023-07-12 15:00:00,35.6,35.63,35.52,35.55,138568.0,33.5814,33.6097,33.5059,33.5342,138568.0
2023-07-12 15:30:00,35.55,35.57,35.47,35.57,655011.0,33.5342,33.5531,33.4588,33.5531,655011.0
2023-07-13 09:30:00,35.75,35.97,35.68,35.89,202817.0,33.7229,33.9304,33.6568,33.8549,202817.0
2023-07-13 10:00:00,35.89,35.89,35.69,35.79,188176.0,33.8549,33.8549,33.6663,33.7606,188176.0
2023-07-13 10:30:00,35.78,35.86,35.71,35.73,114279.0,33.7512,33.8266,33.6851,33.704,114279.0
2023-07-13 11:00:00,35.74,35.77,35.71,35.76,83327.0,33.7134,33.7417,33.6851,33.7323,83327.0
2023-07-13 11:30:00,35.76,35.77,35.7,35.76,69109.0,33.7323,33.7417,33.6757,33.7323,69109.0
2023-07-13 12:00:00,35.76,35.82,35.73,35.75,82860.0,33.7323,33.7889,33.704,33.7229,82860.0
2023-07-13 12:30:00,35.76,35.84,35.75,35.82,117050.0,33.7323,33.8078,33.7229,33.7889,117050.0
2023-07-13 13:00:00,35.81,35.86,35.78,35.83,119922.0,33.7795,33.8266,33.7512,33.7983,119922.0
2023-07-13 13:30:00,35.83,35.85,35.81,35.84,69444.0,33.7983,33.8172,33.7795,33.8078,69444.0
2023-07-13 14:00:00,35.83,35.89,35.81,35.83,117104.0,33.7983,33.8549,33.7795,33.7983,117104.0
2023-07-13 14:30:00,35.83,35.85,35.79,35.8,141325.0,33.7983,33.8172,33.7606,33.77,141325.0
2023-07-13 15:00:00,35.8,35.87,35.78,35.83,231725.0,33.77,33.8361,33.7512,33.7983,231725.0
2023-07-13 15:30:00,35.82,35.91,35.81,35.81,632961.0,33.7889,33.8738,33.7795,33.7795,632961.0
2023-07-14 09:30:00,34.93,34.93,33.96,33.98,856008.0,32.9494,32.9494,32.0344,32.0532,856008.0
2023-07-14 10:00:00,33.97,34.05,33.66,33.7,880243.0,32.0438,32.1193,31.7514,31.7891,880243.0
2023-07-14 10:30:00,33.7,33.8,33.43,33.45,534871.0,31.7891,31.8834,31.5344,31.5533,534871.0
2023-07-14 11:00:00,33.45,33.68,33.44,33.65,238569.0,31.5533,31.7702,31.5439,31.742,238569.0
2023-07-14 11:30:00,33.65,33.82,33.63,33.82,246615.0,31.742,31.9023,31.7231,31.9023,246615.0
2023-07-14 12:00:00,33.82,33.84,33.61,33.7,461995.0,31.9023,31.9212,31.7042,31.7891,461995.0
2023-07-14 12:30:00,33.7,33.71,33.61,33.63,127623.0,31.7891,31.7985,31.7042,31.7231,127623.0
2023-07-14 13:00:00,33.63,33.66,33.56,33.63,178730.0,31.7231,31.7514,31.6571,31.7231,178730.0
2023-07-14 13:30:00,33.63,33.64,33.51,33.58,247514.0,31.7231,31.7325,31.6099,31.6759,247514.0
2023-07-14 14:00:00,33.58,33.72,33.57,33.69,146534.0,31.6759,31.808,31.6665,31.7797,146534.0
2023-07-14 14:30:00,33.69,33.71,33.64,33.65,178655.0,31.7797,31.7985,31.7325,31.742,178655.0
2023-07-14 15:00:00,33.65,33.67,33.54,33.59,300771.0,31.742,31.7608,31.6382,31.6854,300771.0
2023-07-14 15:30:00,33.59,33.61,33.51,33.57,1173076.0,31.6854,31.7042,31.6099,31.6665,1173076.0
2023-07-17 09:30:00,33.51,33.8,33.43,33.75,230924.0,31.6099,31.8834,31.5344,31.8363,230924.0
2023-07-17 10:00:00,33.76,33.82,33.57,33.59,309941.0,31.8457,31.9023,31.6665,31.6854,309941.0
2023-07-17 10:30:00,33.59,33.63,33.5,33.52,201644.0,31.6854,31.7231,31.6005,31.6193,201644.0
2023-07-17 11:00:00,33.52,33.56,33.48,33.5,225248.0,31.6193,31.6571,31.5816,31.6005,225248.0
2023-07-17 11:30:00,33.5,33.58,33.49,33.57,214756.0,31.6005,31.6759,31.591,31.6665,214756.0
2023-07-17 12:00:00,33.57,33.58,33.46,33.47,135560.0,31.6665,31.6759,31.5627,31.5722,135560.0
2023-07-17 12:30:00,33.47,33.51,33.46,33.5,83875.0,31.5722,31.6099,31.5627,31.6005,83875.0
2023-07-17 13:00:00,33.5,33.52,33.47,33.51,113488.0,31.6005,31.6193,31.5722,31.6099,113488.0
2023-07-17 13:30:00,33.51,33.51,33.48,33.5,144663.0,31.6099,31.6099,31.5816,31.6005,144663.0
2023-07-17 14:00:00,33.5,33.51,33.44,33.45,150522.0,31.6005,31.6099,31.5439,31.5533,150522.0
2023-07-17 14:30:00,33.45,33.53,33.45,33.49,178807.0,31.5533,31.6288,31.5533,31.591,178807.0
2023-07-17 15:00:00,33.5,33.64,33.49,33.59,317529.0,31.6005,31.7325,31.591,31.6854,317529.0
2023-07-17 15:30:00,33.59,33.63,33.52,33.6,798192.0,31.6854,31.7231,31.6193,31.6948,798192.0
2023-07-18 09:30:00,33.51,33.94,33.51,33.9,299043.0,31.6099,32.0155,31.6099,31.9778,299043.0
2023-07-18 10:00:00,33.9,33.98,33.86,33.96,172648.0,31.9778,32.0532,31.94,32.0344,172648.0
2023-07-18 10:30:00,33.97,34.0,33.91,33.97,187419.0,32.0438,32.0721,31.9872,32.0438,187419.0
2023-07-18 11:00:00,33.97,34.14,33.95,34.07,570533.0,32.0438,32.2042,32.0249,32.1381,570533.0
2023-07-18 11:30:00,34.06,34.06,33.65,33.81,624619.0,32.1287,32.1287,31.742,31.8929,624619.0
2023-07-18 12:00:00,33.81,33.84,33.67,33.75,128185.0,31.8929,31.9212,31.7608,31.8363,128185.0
2023-07-18 12:30:00,33.75,33.76,33.6,33.61,189542.0,31.8363,31.8457,31.6948,31.7042,189542.0
2023-07-18 13:00:00,33.61,33.67,33.57,33.59,384311.0,31.7042,31.7608,31.6665,31.6854,384311.0
2023-07-18 13:30:00,33.59,33.72,33.56,33.67,555284.0,31.6854,31.808,31.6571,31.7608,555284.0
2023-07-18 14:00:00,33.67,33.7,33.6,33.7,105841.0,31.7608,31.7891,31.6948,31.7891,105841.0
2023-07-18 14:30:00,33.7,33.72,33.61,33.63,132123.0,31.7891,31.808,31.7042,31.7231,132123.0
2023-07-18 15:00:00,33.64,33.71,33.61,33.69,181749.0,31.7325,31.7985,31.7042,31.7797,181749.0
2023-07-18 15:30:00,33.68,33.72,33.61,33.64,906112.0,31.7702,31.808,31.7042,31.7325,906112.0
2023-07-19 09:30:00,33.71,33.87,33.64,33.8,237065.0,31.7985,31.9495,31.7325,31.8834,237065.0
2023-07-19 10:00:00,33.81,33.84,33.7,33.7,219499.0,31.8929,31.9212,31.7891,31.7891,219499.0
2023-07-19 10:30:00,33.7,33.71,33.48,33.51,216151.0,31.7891,31.7985,31.5816,31.6099,216151.0
2023-07-19 11:00:00,33.51,33.53,33.46,33.5,262055.0,31.6099,31.6288,31.5627,31.6005,262055.0
2023-07-19 11:30:00,33.51,33.66,33.5,33.62,163240.0,31.6099,31.7514,31.6005,31.7137,163240.0
2023-07-19 12:00:00,33.62,33.63,33.52,33.55,181678.0,31.7137,31.7231,31.6193,31.6476,181678.0
2023-07-19 12:30:00,33.55,33.62,33.46,33.59,118188.0,31.6476,31.7137,31.5627,31.6854,118188.0
2023-07-19 13:00:00,33.59,33.63,33.52,33.59,175975.0,31.6854,31.7231,31.6193,31.6854,175975.0
2023-07-19 13:30:00,33.58,33.67,33.57,33.64,124316.0,31.6759,31.7608,31.6665,31.7325,124316.0
2023-07-19 14:00:00,33.65,33.67,33.58,33.63,156625.0,31.742,31.7608,31.6759,31.7231,156625.0
2023-07-19 14:30:00,33.63,33.69,33.62,33.68,146489.0,31.7231,31.7797,31.7137,31.7702,146489.0
2023-07-19 15:00:00,33.68,33.72,33.64,33.69,225039.0,31.7702,31.808,31.7325,31.7797,225039.0
2023-07-19 15:30:00,33.68,33.69,33.58,33.6,726870.0,31.7702,31.7797,31.6759,31.6948,726870.0
2023-07-20 09:30:00,33.38,33.51,32.81,33.07,560263.0,31.4873,31.6099,30.9496,31.1948,560263.0
2023-07-20 10:00:00,33.07,33.33,33.07,33.33,207783.0,31.1948,31.4401,31.1948,31.4401,207783.0
2023-07-20 10:30:00,33.32,33.49,33.28,33.44,213144.0,31.4307,31.591,31.3929,31.5439,213144.0
2023-07-20 11:00:00,33.44,33.55,33.42,33.5,188438.0,31.5439,31.6476,31.525,31.6005,188438.0
2023-07-20 11:30:00,33.51,33.57,33.44,33.48,141529.0,31.6099,31.6665,31.5439,31.5816,141529.0
2023-07-20 12:00:00,33.49,33.54,33.04,33.44,885512.0,31.591,31.6382,31.1665,31.5439,885512.0
2023-07-20 12:30:00,33.43,33.43,33.29,33.3,206351.0,31.5344,31.5344,31.4024,31.4118,206351.0
2023-07-20 13:00:00,33.3,33.48,33.28,33.48,127462.0,31.4118,31.5816,31.3929,31.5816,127462.0
2023-07-20 13:30:00,33.47,33.49,33.26,33.28,146526.0,31.5722,31.591,31.3741,31.3929,146526.0
2023-07-20 14:00:00,33.28,33.31,33.24,33.27,227555.0,31.3929,31.4212,31.3552,31.3835,227555.0
2023-07-20 14:30:00,33.27,33.29,33.24,33.27,178125.0,31.3835,31.4024,31.3552,31.3835,178125.0
2023-07-20 15:00:00,33.27,33.31,33.12,33.15,251300.0,31.3835,31.4212,31.242,31.2703,251300.0
2023-07-20 15:30:00,33.15,33.2,33.08,33.18,737640.0,31.2703,31.3175,31.2043,31.2986,737640.0
2023-07-21 09:30:00,33.24,33.33,33.05,33.13,228740.0,31.3552,31.4401,31.176,31.2514,228740.0
2023-07-21 10:00:00,33.14,33.24,33.12,33.19,161260.0,31.2609,31.3552,31.242,31.308,161260.0
2023-07-21 10:30:00,33.18,33.24,33.13,33.22,273558.0,31.2986,31.3552,31.2514,31.3363,273558.0
2023-07-21 11:00:00,33.21,33.35,33.2,33.28,99596.0,31.3269,31.459,31.3175,31.3929,99596.0
2023-07-21 11:30:00,33.28,33.32,33.26,33.3,88600.0,31.3929,31.4307,31.3741,31.4118,88600.0
2023-07-21 12:00:00,33.31,33.31,33.21,33.23,290019.0,31.4212,31.4212,31.3269,31.3458,290019.0
2023-07-21 12:30:00,33.24,33.27,33.2,33.27,152198.0,31.3552,31.3835,31.3175,31.3835,152198.0
2023-07-21 13:00:00,33.27,33.38,33.26,33.36,175794.0,31.3835,31.4873,31.3741,31.4684,175794.0
2023-07-21 13:30:00,33.35,33.46,33.35,33.41,86152.0,31.459,31.5627,31.459,31.5156,86152.0
2023-07-21 14:00:00,33.42,33.43,33.28,33.32,167899.0,31.525,31.5344,31.3929,31.4307,167899.0
2023-07-21 14:30:00,33.33,33.36,33.27,33.3,116963.0,31.4401,31.4684,31.3835,31.4118,116963.0
2023-07-21 15:00:00,33.29,33.31,33.17,33.22,174293.0,31.4024,31.4212,31.2892,31.3363,174293.0
2023-07-21 15:30:00,33.22,33.27,33.19,33.23,615018.0,31.3363,31.3835,31.308,31.3458,615018.0
2023-07-24 09:30:00,33.36,33.46,33.25,33.32,246356.0,31.4684,31.5627,31.3646,31.4307,246356.0
2023-07-24 10:00:00,33.33,33.41,33.22,33.31,281494.0,31.4401,31.5156,31.3363,31.4212,281494.0
2023-07-24 10:30:00,33.32,33.42,33.26,33.4,157472.0,31.4307,31.525,31.3741,31.5061,157472.0
2023-07-24 11:00:00,33.4,33.43,33.35,33.41,123960.0,31.5061,31.5344,31.459,31.5156,123960.0
2023-07-24 11:30:00,33.42,33.44,33.38,33.43,113703.0,31.525,31.5439,31.4873,31.5344,113703.0
2023-07-24 12:00:00,33.43,33.47,33.37,33.39,149526.0,31.5344,31.5722,31.4778,31.4967,149526.0
2023-07-24 12:30:00,33.4,33.42,33.35,33.41,150316.0,31.5061,31.525,31.459,31.5156,150316.0
2023-07-24 13:00:00,33.4,33.41,33.35,33.4,78687.0,31.5061,31.5156,31.459,31.5061,78687.0
2023-07-24 13:30:00,33.41,33.42,33.33,33.35,124861.0,31.5156,31.525,31.4401,31.459,124861.0
2023-07-24 14:00:00,33.36,33.37,33.3,33.32,285424.0,31.4684,31.4778,31.4118,31.4307,285424.0
2023-07-24 14:30:00,33.32,33.32,33.24,33.27,327867.0,31.4307,31.4307,31.3552,31.3835,327867.0
2023-07-24 15:00:00,33.27,33.34,33.2,33.23,515152.0,31.3835,31.4495,31.3175,31.3458,515152.0
2023-07-24 15:30:00,33.23,33.3,33.17,33.18,1269577.0,31.3458,31.4118,31.2892,31.2986,1269577.0
2023-07-25 09:30:00,33.7,33.9,33.06,33.65,1055734.0,31.7891,31.9778,31.1854,31.742,1055734.0
2023-07-25 10:00:00,33.65,34.13,33.51,33.96,576758.0,31.742,32.1947,31.6099,32.0344,576758.0
2023-07-25 10:30:00,33.95,34.06,33.78,34.04,377520.0,32.0249,32.1287,31.8646,32.1098,377520.0
2023-07-25 11:00:00,34.04,34.1,33.89,34.03,334990.0,32.1098,32.1664,31.9683,32.1004,334990.0
2023-07-25 11:30:00,34.02,34.05,33.89,34.01,417392.0,32.091,32.1193,31.9683,32.0815,417392.0
2023-07-25 12:00:00,34.02,34.05,33.92,33.98,213517.0,32.091,32.1193,31.9966,32.0532,213517.0
2023-07-25 12:30:00,33.98,34.1,33.96,34.09,140998.0,32.0532,32.1664,32.0344,32.157,140998.0
2023-07-25 13:00:00,34.09,34.1,33.96,33.98,210448.0,32.157,32.1664,32.0344,32.0532,210448.0
2023-07-25 13:30:00,33.98,34.04,33.93,33.95,210932.0,32.0532,32.1098,32.0061,32.0249,210932.0
2023-07-25 14:00:00,33.94,34.06,33.92,34.02,197434.0,32.0155,32.1287,31.9966,32.091,197434.0
2023-07-25 14:30:00,34.02,34.03,33.89,33.96,555261.0,32.091,32.1004,31.9683,32.0344,555261.0
2023-07-25 15:00:00,33.97,34.03,33.94,34.0,402383.0,32.0438,32.1004,32.0155,32.0721,402383.0
2023-07-25 15:30:00,34.01,34.22,33.99,34.0,1394992.0,32.0815,32.2796,32.0627,32.0721,1394992.0
2023-07-26 09:30:00,33.7,33.92,33.38,33.63,598211.0,31.7891,31.9966,31.4873,31.7231,598211.0
2023-07-26 10:00:00,33.62,33.99,33.57,33.74,605845.0,31.7137,32.0627,31.6665,31.8268,605845.0
2023-07-26 10:30:00,33.75,33.83,33.61,33.77,329339.0,31.8363,31.9117,31.7042,31.8551,329339.0
2023-07-26 11:00:00,33.78,33.93,33.78,33.93,158153.0,31.8646,32.0061,31.8646,32.0061,158153.0
2023-07-26 11:30:00,33.92,34.08,33.9,34.07,212948.0,31.9966,32.1476,31.9778,32.1381,212948.0
2023-07-26 12:00:00,34.07,34.1,34.02,34.02,110011.0,32.1381,32.1664,32.091,32.091,110011.0
2023-07-26 12:30:00,34.02,34.1,34.02,34.09,166162.0,32.091,32.1664,32.091,32.157,166162.0
2023-07-26 13:00:00,34.09,34.15,34.03,34.05,134949.0,32.157,32.2136,32.1004,32.1193,134949.0
2023-07-26 13:30:00,34.05,34.18,34.02,34.13,156766.0,32.1193,32.2419,32.091,32.1947,156766.0
2023-07-26 14:00:00,34.12,34.23,34.09,34.23,265446.0,32.1853,32.2891,32.157,32.2891,265446.0
2023-07-26 14:30:00,34.23,34.36,34.17,34.27,331060.0,32.2891,32.4117,32.2325,32.3268,331060.0
2023-07-26 15:00:00,34.27,34.31,34.16,34.26,333899.0,32.3268,32.3645,32.223,32.3174,333899.0
2023-07-26 15:30:00,34.25,34.41,34.2,34.41,1184810.0,32.3079,32.4589,32.2608,32.4589,1184810.0
2023-07-27 09:30:00,34.7,34.7,34.24,34.27,316409.0,32.7324,32.7324,32.2985,32.3268,316409.0
2023-07-27 10:00:00,34.27,34.38,34.23,34.28,196182.0,32.3268,32.4306,32.2891,32.3362,196182.0
2023-07-27 10:30:00,34.28,34.36,34.22,34.3,516990.0,32.3362,32.4117,32.2796,32.3551,516990.0
2023-07-27 11:00:00,34.3,34.32,34.16,34.2,466395.0,32.3551,32.374,32.223,32.2608,466395.0
2023-07-27 11:30:00,34.2,34.33,34.18,34.33,226798.0,32.2608,32.3834,32.2419,32.3834,226798.0
2023-07-27 12:00:00,34.33,34.4,34.27,34.35,224468.0,32.3834,32.4494,32.3268,32.4023,224468.0
2023-07-27 12:30:00,34.34,34.5,34.34,34.47,322017.0,32.3928,32.5438,32.3928,32.5155,322017.0
2023-07-27 13:00:00,34.47,34.51,34.29,34.3,319428.0,32.5155,32.5532,32.3457,32.3551,319428.0
2023-07-27 13:30:00,34.3,34.33,34.15,34.18,131998.0,32.3551,32.3834,32.2136,32.2419,131998.0
2023-07-27 14:00:00,34.18,34.18,34.0,34.09,388074.0,32.2419,32.2419,32.0721,32.157,388074.0
2023-07-27 14:30:00,34.09,34.09,33.86,33.88,221793.0,32.157,32.157,31.94,31.9589,221793.0
2023-07-27 15:00:00,33.87,33.95,33.8,33.87,319492.0,31.9495,32.0249,31.8834,31.9495,319492.0
2023-07-27 15:30:00,33.88,33.88,33.72,33.8,825599.0,31.9589,31.9589,31.808,31.8834,825599.0
2023-07-28 09:30:00,34.15,34.18,33.67,33.82,278241.0,32.2136,32.2419,31.7608,31.9023,278241.0
2023-07-28 10:00:00,33.81,33.88,33.74,33.8,185166.0,31.8929,31.9589,31.8268,31.8834,185166.0
2023-07-28 10:30:00,33.8,33.9,33.77,33.82,133559.0,31.8834,31.9778,31.8551,31.9023,133559.0
2023-07-28 11:00:00,33.82,33.87,33.7,33.82,178463.0,31.9023,31.9495,31.7891,31.9023,178463.0
2023-07-28 11:30:00,33.82,33.92,33.79,33.89,319162.0,31.9023,31.9966,31.874,31.9683,319162.0
2023-07-28 12:00:00,33.88,33.94,33.81,33.91,147024.0,31.9589,32.0155,31.8929,31.9872,147024.0
2023-07-28 12:30:00,33.91,33.95,33.85,33.9,149239.0,31.9872,32.0249,31.9306,31.9778,149239.0
2023-07-28 13:00:00,33.89,33.9,33.68,33.7,270867.0,31.9683,31.9778,31.7702,31.7891,270867.0
2023-07-28 13:30:00,33.7,33.72,33.63,33.7,206007.0,31.7891,31.808,31.7231,31.7891,206007.0
2023-07-28 14:00:00,33.7,33.77,33.66,33.77,255965.0,31.7891,31.8551,31.7514,31.8551,255965.0
2023-07-28 14:30:00,33.77,33.79,33.67,33.69,221979.0,31.8551,31.874,31.7608,31.7797,221979.0
2023-07-28 15:00:00,33.69,33.74,33.61,33.62,341868.0,31.7797,31.8268,31.7042,31.7137,341868.0
2023-07-28 15:30:00,33.61,33.76,33.58,33.75,753291.0,31.7042,31.8457,31.6759,31.8363,753291.0
2023-07-31 09:30:00,33.6,33.91,33.54,33.79,265150.0,31.6948,31.9872,31.6382,31.874,265150.0
2023-07-31 10:00:00,33.8,33.87,33.74,33.84,127369.0,31.8834,31.9495,31.8268,31.9212,127369.0
2023-07-31 10:30:00,33.84,33.89,33.78,33.87,141611.0,31.9212,31.9683,31.8646,31.9495,141611.0
2023-07-31 11:00:00,33.87,34.02,33.87,34.01,455137.0,31.9495,32.091,31.9495,32.0815,455137.0
2023-07-31 11:30:00,34.02,34.02,33.91,33.95,124133.0,32.091,32.091,31.9872,32.0249,124133.0
2023-07-31 12:00:00,33.95,34.06,33.95,34.04,210723.0,32.0249,32.1287,32.0249,32.1098,210723.0
2023-07-31 12:30:00,34.04,34.06,34.01,34.05,105118.0,32.1098,32.1287,32.0815,32.1193,105118.0
2023-07-31 13:00:00,34.05,34.07,33.94,34.02,135644.0,32.1193,32.1381,32.0155,32.091,135644.0
2023-07-31 13:30:00,34.03,34.09,34.0,34.02,149888.0,32.1004,32.157,32.0721,32.091,149888.0
2023-07-31 14:00:00,34.02,34.04,33.95,33.97,104011.0,32.091,32.1098,32.0249,32.0438,104011.0
2023-07-31 14:30:00,33.97,34.02,33.9,33.91,217305.0,32.0438,32.091,31.9778,31.9872,217305.0
2023-07-31 15:00:00,33.91,33.93,33.83,33.9,217170.0,31.9872,32.0061,31.9117,31.9778,217170.0
2023-07-31 15:30:00,33.89,34.02,33.79,33.94,1085329.0,31.9683,32.091,31.874,32.0155,1085329.0
2023-08-01 09:30:00,33.9,34.12,33.8,34.06,192373.0,31.9778,32.1853,31.8834,32.1287,192373.0
2023-08-01 10:00:00,34.06,34.11,33.89,33.9,267489.0,32.1287,32.1759,31.9683,31.9778,267489.0
2023-08-01 10:30:00,33.9,33.91,33.77,33.84,285680.0,31.9778,31.9872,31.8551,31.9212,285680.0
2023-08-01 11:00:00,33.84,33.87,33.77,33.81,115173.0,31.9212,31.9495,31.8551,31.8929,115173.0
2023-08-01 11:30:00,33.8,33.83,33.76,33.82,159289.0,31.8834,31.9117,31.8457,31.9023,159289.0
2023-08-01 12:00:00,33.83,33.83,33.74,33.77,158973.0,31.9117,31.9117,31.8268,31.8551,158973.0
2023-08-01 12:30:00,33.77,33.84,33.76,33.83,143916.0,31.8551,31.9212,31.8457,31.9117,143916.0
2023-08-01 13:00:00,33.83,33.83,33.78,33.8,112686.0,31.9117,31.9117,31.8646,31.8834,112686.0
2023-08-01 13:30:00,33.8,33.88,33.8,33.88,116569.0,31.8834,31.9589,31.8834,31.9589,116569.0
2023-08-01 14:00:00,33.88,33.88,33.76,33.77,157152.0,31.9589,31.9589,31.8457,31.8551,157152.0
2023-08-01 14:30:00,33.77,33.84,33.77,33.84,164138.0,31.8551,31.9212,31.8551,31.9212,164138.0
2023-08-01 15:00:00,33.84,33.85,33.77,33.77,251889.0,31.9212,31.9306,31.8551,31.8551,251889.0
2023-08-01 15:30:00,33.77,33.78,33.66,33.74,789150.0,31.8551,31.8646,31.7514,31.8268,789150.0
2023-08-02 09:30:00,33.49,34.02,33.41,33.97,419538.0,31.591,32.091,31.5156,32.0438,419538.0
2023-08-02 10:00:00,33.98,33.99,33.73,33.82,174601.0,32.0532,32.0627,31.8174,31.9023,174601.0
2023-08-02 10:30:00,33.82,33.86,33.73,33.79,138521.0,31.9023,31.94,31.8174,31.874,138521.0
2023-08-02 11:00:00,33.8,33.95,33.79,33.95,192601.0,31.8834,32.0249,31.874,32.0249,192601.0
2023-08-02 11:30:00,33.94,33.97,33.86,33.88,124743.0,32.0155,32.0438,31.94,31.9589,124743.0
2023-08-02 12:00:00,33.88,33.95,33.87,33.91,128517.0,31.9589,32.0249,31.9495,31.9872,128517.0
2023-08-02 12:30:00,33.91,34.03,33.88,33.98,194433.0,31.9872,32.1004,31.9589,32.0532,194433.0
2023-08-02 13:00:00,33.98,34.04,33.96,34.04,123217.0,32.0532,32.1098,32.0344,32.1098,123217.0
2023-08-02 13:30:00,34.03,34.06,33.95,33.98,106160.0,32.1004,32.1287,32.0249,32.0532,106160.0
2023-08-02 14:00:00,33.98,34.0,33.89,33.91,103516.0,32.0532,32.0721,31.9683,31.9872,103516.0
2023-08-02 14:30:00,33.91,33.94,33.88,33.91,102482.0,31.9872,32.0155,31.9589,31.9872,102482.0
2023-08-02 15:00:00,33.92,33.95,33.81,33.82,135485.0,31.9966,32.0249,31.8929,31.9023,135485.0
2023-08-02 15:30:00,33.82,33.86,33.78,33.8,442722.0,31.9023,31.94,31.8646,31.8834,442722.0
2023-08-03 09:30:00,33.58,33.61,33.31,33.44,250351.0,31.6759,31.7042,31.4212,31.5439,250351.0
2023-08-03 10:00:00,33.42,33.46,33.24,33.3,801478.0,31.525,31.5627,31.3552,31.4118,801478.0
2023-08-03 10:30:00,33.29,33.35,33.22,33.22,355008.0,31.4024,31.459,31.3363,31.3363,355008.0
2023-08-03 11:00:00,33.23,33.43,33.15,33.43,211210.0,31.3458,31.5344,31.2703,31.5344,211210.0
2023-08-03 11:30:00,33.43,33.62,33.41,33.62,199015.0,31.5344,31.7137,31.5156,31.7137,199015.0
2023-08-03 12:00:00,33.61,33.73,33.6,33.73,147236.0,31.7042,31.8174,31.6948,31.8174,147236.0
2023-08-03 12:30:00,33.73,33.83,33.71,33.79,100904.0,31.8174,31.9117,31.7985,31.874,100904.0
2023-08-03 13:00:00,33.8,33.84,33.77,33.8,116561.0,31.8834,31.9212,31.8551,31.8834,116561.0
2023-08-03 13:30:00,33.8,33.82,33.75,33.8,143420.0,31.8834,31.9023,31.8363,31.8834,143420.0
2023-08-03 14:00:00,33.8,33.83,33.7,33.71,183049.0,31.8834,31.9117,31.7891,31.7985,183049.0
2023-08-03 14:30:00,33.7,33.75,33.64,33.73,169132.0,31.7891,31.8363,31.7325,31.8174,169132.0
2023-08-03 15:00:00,33.74,33.79,33.62,33.64,340802.0,31.8268,31.874,31.7137,31.7325,340802.0
2023-08-03 15:30:00,33.64,33.69,33.55,33.57,1045569.0,31.7325,31.7797,31.6476,31.6665,1045569.0
2023-08-04 09:30:00,33.56,33.8,33.54,33.71,344458.0,31.6571,31.8834,31.6382,31.7985,344458.0
2023-08-04 10:00:00,33.7,33.74,33.53,33.63,228666.0,31.7891,31.8268,31.6288,31.7231,228666.0
2023-08-04 10:30:00,33.64,33.66,33.51,33.54,277248.0,31.7325,31.7514,31.6099,31.6382,277248.0
2023-08-04 11:00:00,33.54,33.55,33.42,33.54,189547.0,31.6382,31.6476,31.525,31.6382,189547.0
2023-08-04 11:30:00,33.54,33.57,33.5,33.55,140104.0,31.6382,31.6665,31.6005,31.6476,140104.0
2023-08-04 12:00:00,33.55,33.68,33.54,33.65,144811.0,31.6476,31.7702,31.6382,31.742,144811.0
2023-08-04 12:30:00,33.66,33.75,33.64,33.75,156277.0,31.7514,31.8363,31.7325,31.8363,156277.0
2023-08-04 13:00:00,33.75,33.75,33.63,33.67,132425.0,31.8363,31.8363,31.7231,31.7608,132425.0
2023-08-04 13:30:00,33.67,33.68,33.45,33.46,222067.0,31.7608,31.7702,31.5533,31.5627,222067.0
2023-08-04 14:00:00,33.46,33.46,33.26,33.26,191890.0,31.5627,31.5627,31.3741,31.3741,191890.0
2023-08-04 14:30:00,33.26,33.28,33.1,33.11,273493.0,31.3741,31.3929,31.2231,31.2326,273493.0
2023-08-04 15:00:00,33.12,33.15,33.05,33.08,386935.0,31.242,31.2703,31.176,31.2043,386935.0
2023-08-04 15:30:00,33.09,33.15,33.06,33.1,1059169.0,31.2137,31.2703,31.1854,31.2231,1059169.0
2023-08-07 09:30:00,33.36,33.54,33.1,33.13,194614.0,31.4684,31.6382,31.2231,31.2514,194614.0
2023-08-07 10:00:00,33.12,33.27,33.07,33.24,144253.0,31.242,31.3835,31.1948,31.3552,144253.0
2023-08-07 10:30:00,33.24,33.28,33.12,33.19,121863.0,31.3552,31.3929,31.242,31.308,121863.0
2023-08-07 11:00:00,33.2,33.21,33.07,33.12,86779.0,31.3175,31.3269,31.1948,31.242,86779.0
2023-08-07 11:30:00,33.12,33.16,33.03,33.12,148698.0,31.242,31.2797,31.1571,31.242,148698.0
2023-08-07 12:00:00,33.12,33.16,33.06,33.12,113038.0,31.242,31.2797,31.1854,31.242,113038.0
2023-08-07 12:30:00,33.12,33.14,33.05,33.13,102495.0,31.242,31.2609,31.176,31.2514,102495.0
2023-08-07 13:00:00,33.14,33.15,33.04,33.05,77324.0,31.2609,31.2703,31.1665,31.176,77324.0
2023-08-07 13:30:00,33.06,33.09,33.01,33.09,113547.0,31.1854,31.2137,31.1382,31.2137,113547.0
2023-08-07 14:00:00,33.09,33.15,33.03,33.04,105322.0,31.2137,31.2703,31.1571,31.1665,105322.0
2023-08-07 14:30:00,33.03,33.09,33.03,33.05,101849.0,31.1571,31.2137,31.1571,31.176,101849.0
2023-08-07 15:00:00,33.05,33.08,33.0,33.0,155443.0,31.176,31.2043,31.1288,31.1288,155443.0
2023-08-07 15:30:00,33.01,33.12,32.98,33.12,769427.0,31.1382,31.242,31.1099,31.242,769427.0
2023-08-08 09:30:00,32.69,32.76,32.51,32.57,178898.0,30.8364,30.9024,30.6666,30.7232,178898.0
2023-08-08 10:00:00,32.57,32.57,32.3,32.38,240787.0,30.7232,30.7232,30.4685,30.544,240787.0
2023-08-08 10:30:00,32.39,32.41,32.32,32.39,120666.0,30.5534,30.5723,30.4874,30.5534,120666.0
2023-08-08 11:00:00,32.38,32.52,32.34,32.51,117559.0,30.544,30.676,30.5062,30.6666,117559.0
2023-08-08 11:30:00,32.51,32.57,32.48,32.52,133247.0,30.6666,30.7232,30.6383,30.676,133247.0
2023-08-08 12:00:00,32.52,32.55,32.43,32.46,181872.0,30.676,30.7043,30.5911,30.6194,181872.0
2023-08-08 12:30:00,32.45,32.56,32.44,32.54,206522.0,30.61,30.7138,30.6006,30.6949,206522.0
2023-08-08 13:00:00,32.55,32.66,32.54,32.66,121377.0,30.7043,30.8081,30.6949,30.8081,121377.0
2023-08-08 13:30:00,32.66,32.71,32.64,32.66,71391.0,30.8081,30.8553,30.7892,30.8081,71391.0
2023-08-08 14:00:00,32.67,32.75,32.64,32.74,82797.0,30.8175,30.893,30.7892,30.8836,82797.0
2023-08-08 14:30:00,32.74,32.78,32.7,32.76,153286.0,30.8836,30.9213,30.8458,30.9024,153286.0
2023-08-08 15:00:00,32.75,32.82,32.73,32.81,177709.0,30.893,30.959,30.8741,30.9496,177709.0
2023-08-08 15:30:00,32.82,32.85,32.77,32.82,546256.0,30.959,30.9873,30.9118,30.959,546256.0
2023-08-09 09:30:00,32.87,32.88,32.74,32.87,365461.0,31.0062,31.0156,30.8836,31.0062,365461.0
2023-08-09 10:00:00,32.87,32.92,32.74,32.8,153778.0,31.0062,31.0533,30.8836,30.9401,153778.0
2023-08-09 10:30:00,32.8,32.88,32.76,32.81,215657.0,30.9401,31.0156,30.9024,30.9496,215657.0
2023-08-09 11:00:00,32.82,32.85,32.68,32.77,110786.0,30.959,30.9873,30.827,30.9118,110786.0
2023-08-09 11:30:00,32.76,32.8,32.55,32.61,113708.0,30.9024,30.9401,30.7043,30.7609,113708.0
2023-08-09 12:00:00,32.6,32.64,32.57,32.63,75125.0,30.7515,30.7892,30.7232,30.7798,75125.0
2023-08-09 12:30:00,32.62,32.75,32.61,32.72,145677.0,30.7704,30.893,30.7609,30.8647,145677.0
2023-08-09 13:00:00,32.72,32.78,32.71,32.76,100047.0,30.8647,30.9213,30.8553,30.9024,100047.0
2023-08-09 13:30:00,32.76,32.79,32.72,32.74,82914.0,30.9024,30.9307,30.8647,30.8836,82914.0
2023-08-09 14:00:00,32.73,32.82,32.72,32.78,251587.0,30.8741,30.959,30.8647,30.9213,251587.0
2023-08-09 14:30:00,32.79,32.84,32.78,32.8,67893.0,30.9307,30.9779,30.9213,30.9401,67893.0
2023-08-09 15:00:00,32.8,32.82,32.73,32.76,137127.0,30.9401,30.959,30.8741,30.9024,137127.0
2023-08-09 15:30:00,32.75,32.75,32.54,32.57,611313.0,30.893,30.893,30.6949,30.7232,611313.0
2023-08-10 09:30:00,32.69,32.93,32.59,32.92,119651.0,30.8364,31.0628,30.7421,31.0533,119651.0
2023-08-10 10:00:00,32.92,32.98,32.87,32.89,98518.0,31.0533,31.1099,31.0062,31.025,98518.0
2023-08-10 10:30:00,32.9,32.92,32.71,32.83,155136.0,31.0345,31.0533,30.8553,30.9684,155136.0
2023-08-10 11:00:00,32.84,32.9,32.77,32.9,142231.0,30.9779,31.0345,30.9118,31.0345,142231.0
2023-08-10 11:30:00,32.91,32.97,32.78,32.86,146020.0,31.0439,31.1005,30.9213,30.9967,146020.0
2023-08-10 12:00:00,32.86,32.88,32.69,32.75,134614.0,30.9967,31.0156,30.8364,30.893,134614.0
2023-08-10 12:30:00,32.75,32.82,32.66,32.69,75522.0,30.893,30.959,30.8081,30.8364,75522.0
2023-08-10 13:00:00,32.69,32.72,32.64,32.67,59391.0,30.8364,30.8647,30.7892,30.8175,59391.0
2023-08-10 13:30:00,32.67,32.71,32.58,32.61,86714.0,30.8175,30.8553,30.7326,30.7609,86714.0
2023-08-10 14:00:00,32.61,32.77,32.6,32.72,116966.0,30.7609,30.9118,30.7515,30.8647,116966.0
2023-08-10 14:30:00,32.71,32.77,32.67,32.77,108453.0,30.8553,30.9118,30.8175,30.9118,108453.0
2023-08-10 15:00:00,32.77,32.83,32.68,32.69,181078.0,30.9118,30.9684,30.827,30.8364,181078.0
2023-08-10 15:30:00,32.69,32.7,32.59,32.65,544744.0,30.8364,30.8458,30.7421,30.7987,544744.0
2023-08-11 09:30:00,32.42,32.5,32.33,32.38,198435.0,30.5817,30.6572,30.4968,30.544,198435.0
2023-08-11 10:00:00,32.4,32.56,32.4,32.52,101393.0,30.5628,30.7138,30.5628,30.676,101393.0
2023-08-11 10:30:00,32.53,32.58,32.39,32.41,107052.0,30.6855,30.7326,30.5534,30.5723,107052.0
2023-08-11 11:00:00,32.41,32.42,32.32,32.33,77707.0,30.5723,30.5817,30.4874,30.4968,77707.0
2023-08-11 11:30:00,32.34,32.41,32.33,32.4,103036.0,30.5062,30.5723,30.4968,30.5628,103036.0
2023-08-11 12:00:00,32.4,32.47,32.32,32.36,104171.0,30.5628,30.6289,30.4874,30.5251,104171.0
2023-08-11 12:30:00,32.36,32.39,32.32,32.36,60769.0,30.5251,30.5534,30.4874,30.5251,60769.0
2023-08-11 13:00:00,32.35,32.43,32.31,32.41,64405.0,30.5157,30.5911,30.4779,30.5723,64405.0
2023-08-11 13:30:00,32.42,32.43,32.34,32.4,60506.0,30.5817,30.5911,30.5062,30.5628,60506.0
2023-08-11 14:00:00,32.41,32.48,32.39,32.43,73220.0,30.5723,30.6383,30.5534,30.5911,73220.0
2023-08-11 14:30:00,32.44,32.49,32.39,32.47,85214.0,30.6006,30.6477,30.5534,30.6289,85214.0
2023-08-11 15:00:00,32.47,32.52,32.42,32.51,165989.0,30.6289,30.676,30.5817,30.6666,165989.0
2023-08-11 15:30:00,32.51,32.53,32.4,32.43,498102.0,30.6666,30.6855,30.5628,30.5911,498102.0
2023-08-14 09:30:00,32.25,32.34,32.13,32.23,198234.0,30.4213,30.5062,30.3081,30.4025,198234.0
2023-08-14 10:00:00,32.23,32.29,32.19,32.22,113727.0,30.4025,30.4591,30.3647,30.393,113727.0
2023-08-14 10:30:00,32.23,32.31,32.22,32.28,82636.0,30.4025,30.4779,30.393,30.4496,82636.0
2023-08-14 11:00:00,32.28,32.31,32.21,32.29,87452.0,30.4496,30.4779,30.3836,30.4591,87452.0
2023-08-14 11:30:00,32.29,32.33,32.23,32.3,71904.0,30.4591,30.4968,30.4025,30.4685,71904.0
2023-08-14 12:00:00,32.29,32.36,32.26,32.35,120055.0,30.4591,30.5251,30.4308,30.5157,120055.0
2023-08-14 12:30:00,32.35,32.4,32.32,32.39,83840.0,30.5157,30.5628,30.4874,30.5534,83840.0
2023-08-14 13:00:00,32.39,32.4,32.3,32.33,99123.0,30.5534,30.5628,30.4685,30.4968,99123.0
2023-08-14 13:30:00,32.33,32.35,32.27,32.29,110253.0,30.4968,30.5157,30.4402,30.4591,110253.0
2023-08-14 14:00:00,32.28,32.29,32.22,32.24,107128.0,30.4496,30.4591,30.393,30.4119,107128.0
2023-08-14 14:30:00,32.24,32.32,32.21,32.32,112255.0,30.4119,30.4874,30.3836,30.4874,112255.0
2023-08-14 15:00:00,32.32,32.38,32.3,32.38,101132.0,30.4874,30.544,30.4685,30.544,101132.0
2023-08-14 15:30:00,32.38,32.43,32.29,32.37,766199.0,30.544,30.5911,30.4591,30.5345,766199.0
2023-08-15 09:30:00,32.1,32.21,32.03,32.11,319268.0,30.2798,30.3836,30.2138,30.2893,319268.0
2023-08-15 10:00:00,32.11,32.14,32.04,32.09,123975.0,30.2893,30.3176,30.2232,30.2704,123975.0
2023-08-15 10:30:00,32.09,32.09,31.99,32.02,134676.0,30.2704,30.2704,30.1761,30.2044,134676.0
2023-08-15 11:00:00,32.02,32.16,32.01,32.11,87751.0,30.2044,30.3364,30.1949,30.2893,87751.0
2023-08-15 11:30:00,32.11,32.13,32.05,32.1,74454.0,30.2893,30.3081,30.2327,30.2798,74454.0
2023-08-15 12:00:00,32.1,32.1,32.01,32.04,97921.0,30.2798,30.2798,30.1949,30.2232,97921.0
2023-08-15 12:30:00,32.05,32.06,31.9,31.92,94388.0,30.2327,30.2421,30.0912,30.11,94388.0
2023-08-15 13:00:00,31.92,31.97,31.88,31.96,74763.0,30.11,30.1572,30.0723,30.1478,74763.0
2023-08-15 13:30:00,31.96,31.97,31.85,31.9,103330.0,30.1478,30.1572,30.044,30.0912,103330.0
2023-08-15 14:00:00,31.91,31.94,31.86,31.92,82841.0,30.1006,30.1289,30.0534,30.11,82841.0
2023-08-15 14:30:00,31.92,31.95,31.88,31.93,150135.0,30.11,30.1383,30.0723,30.1195,150135.0
2023-08-15 15:00:00,31.93,31.97,31.88,31.88,143110.0,30.1195,30.1572,30.0723,30.0723,143110.0
2023-08-15 15:30:00,31.88,31.92,31.81,31.88,825108.0,30.0723,30.11,30.0063,30.0723,825108.0
2023-08-16 09:30:00,31.65,31.89,31.65,31.87,154021.0,29.8554,30.0817,29.8554,30.0629,154021.0
2023-08-16 10:00:00,31.86,31.93,31.8,31.91,102341.0,30.0534,30.1195,29.9969,30.1006,102341.0
2023-08-16 10:30:00,31.9,31.96,31.81,31.96,85517.0,30.0912,30.1478,30.0063,30.1478,85517.0
2023-08-16 11:00:00,31.96,31.98,31.87,31.97,118478.0,30.1478,30.1666,30.0629,30.1572,118478.0
2023-08-16 11:30:00,31.96,31.99,31.88,31.89,150012.0,30.1478,30.1761,30.0723,30.0817,150012.0
2023-08-16 12:00:00,31.89,31.94,31.87,31.89,124822.0,30.0817,30.1289,30.0629,30.0817,124822.0
2023-08-16 12:30:00,31.9,31.96,31.88,31.93,81179.0,30.0912,30.1478,30.0723,30.1195,81179.0
2023-08-16 13:00:00,31.93,31.93,31.81,31.85,132422.0,30.1195,30.1195,30.0063,30.044,132422.0
2023-08-16 13:30:00,31.84,31.96,31.79,31.95,88181.0,30.0346,30.1478,29.9874,30.1383,88181.0
2023-08-16 14:00:00,31.95,31.99,31.85,31.96,130265.0,30.1383,30.1761,30.044,30.1478,130265.0
2023-08-16 14:30:00,31.96,31.99,31.86,31.87,125917.0,30.1478,30.1761,30.0534,30.0629,125917.0
2023-08-16 15:00:00,31.86,31.87,31.76,31.81,251245.0,30.0534,30.0629,29.9591,30.0063,251245.0
2023-08-16 15:30:00,31.81,31.86,31.74,31.75,543410.0,30.0063,30.0534,29.9403,29.9497,543410.0
2023-08-17 09:30:00,31.98,32.1,31.94,32.04,201199.0,30.1666,30.2798,30.1289,30.2232,201199.0
2023-08-17 10:00:00,32.04,32.13,32.03,32.09,75647.0,30.2232,30.3081,30.2138,30.2704,75647.0
2023-08-17 10:30:00,32.09,32.13,32.01,32.08,87978.0,30.2704,30.3081,30.1949,30.261,87978.0
2023-08-17 11:00:00,32.08,32.12,32.04,32.08,69522.0,30.261,30.2987,30.2232,30.261,69522.0
2023-08-17 11:30:00,32.08,32.13,32.07,32.12,69898.0,30.261,30.3081,30.2515,30.2987,69898.0
2023-08-17 12:00:00,32.13,32.24,32.09,32.23,110995.0,30.3081,30.4119,30.2704,30.4025,110995.0
2023-08-17 12:30:00,32.23,32.23,32.16,32.23,51766.0,30.4025,30.4025,30.3364,30.4025,51766.0
2023-08-17 13:00:00,32.24,32.26,32.2,32.2,85541.0,30.4119,30.4308,30.3742,30.3742,85541.0
2023-08-17 13:30:00,32.2,32.23,32.15,32.16,59634.0,30.3742,30.4025,30.327,30.3364,59634.0
2023-08-17 14:00:00,32.16,32.16,32.1,32.13,60285.0,30.3364,30.3364,30.2798,30.3081,60285.0
2023-08-17 14:30:00,32.13,32.14,32.05,32.07,107048.0,30.3081,30.3176,30.2327,30.2515,107048.0
2023-08-17 15:00:00,32.07,32.08,31.98,32.07,120689.0,30.2515,30.261,30.1666,30.2515,120689.0
2023-08-17 15:30:00,32.07,32.09,32.01,32.02,389216.0,30.2515,30.2704,30.1949,30.2044,389216.0
2023-08-18 09:30:00,31.79,32.09,31.77,32.01,254084.0,29.9874,30.2704,29.9686,30.1949,254084.0
2023-08-18 10:00:00,32.0,32.08,31.96,32.01,112737.0,30.1855,30.261,30.1478,30.1949,112737.0
2023-08-18 10:30:00,32.0,32.13,31.99,32.12,91027.0,30.1855,30.3081,30.1761,30.2987,91027.0
2023-08-18 11:00:00,32.14,32.19,32.09,32.14,65636.0,30.3176,30.3647,30.2704,30.3176,65636.0
2023-08-18 11:30:00,32.13,32.19,32.1,32.19,118968.0,30.3081,30.3647,30.2798,30.3647,118968.0
2023-08-18 12:00:00,32.19,32.25,32.15,32.16,107259.0,30.3647,30.4213,30.327,30.3364,107259.0
2023-08-18 12:30:00,32.15,32.21,32.13,32.16,62729.0,30.327,30.3836,30.3081,30.3364,62729.0
2023-08-18 13:00:00,32.16,32.2,32.12,32.15,88349.0,30.3364,30.3742,30.2987,30.327,88349.0
2023-08-18 13:30:00,32.15,32.2,32.12,32.16,84056.0,30.327,30.3742,30.2987,30.3364,84056.0
2023-08-18 14:00:00,32.16,32.18,32.11,32.17,81821.0,30.3364,30.3553,30.2893,30.3459,81821.0
2023-08-18 14:30:00,32.16,32.21,32.15,32.18,136274.0,30.3364,30.3836,30.327,30.3553,136274.0
2023-08-18 15:00:00,32.17,32.18,32.11,32.15,104619.0,30.3459,30.3553,30.2893,30.327,104619.0
2023-08-18 15:30:00,32.15,32.25,32.11,32.16,412528.0,30.327,30.4213,30.2893,30.3364,412528.0
2023-08-21 09:30:00,32.14,32.23,32.01,32.17,128529.0,30.3176,30.4025,30.1949,30.3459,128529.0
2023-08-21 10:00:00,32.16,32.19,32.03,32.05,92318.0,30.3364,30.3647,30.2138,30.2327,92318.0
2023-08-21 10:30:00,32.05,32.09,32.0,32.04,73331.0,30.2327,30.2704,30.1855,30.2232,73331.0
2023-08-21 11:00:00,32.03,32.04,31.94,31.96,57171.0,30.2138,30.2232,30.1289,30.1478,57171.0
2023-08-21 11:30:00,31.96,31.98,31.84,31.91,70635.0,30.1478,30.1666,30.0346,30.1006,70635.0
2023-08-21 12:00:00,31.91,31.93,31.85,31.91,118274.0,30.1006,30.1195,30.044,30.1006,118274.0
2023-08-21 12:30:00,31.92,31.96,31.9,31.95,54513.0,30.11,30.1478,30.0912,30.1383,54513.0
2023-08-21 13:00:00,31.95,31.99,31.92,31.96,39716.0,30.1383,30.1761,30.11,30.1478,39716.0
2023-08-21 13:30:00,31.96,32.04,31.96,31.99,72091.0,30.1478,30.2232,30.1478,30.1761,72091.0
2023-08-21 14:00:00,31.99,32.03,31.94,31.97,89108.0,30.1761,30.2138,30.1289,30.1572,89108.0
2023-08-21 14:30:00,31.97,32.0,31.94,31.95,64220.0,30.1572,30.1855,30.1289,30.1383,64220.0
2023-08-21 15:00:00,31.96,31.99,31.94,31.95,86190.0,30.1478,30.1761,30.1289,30.1383,86190.0
2023-08-21 15:30:00,31.95,32.06,31.95,32.0,379893.0,30.1383,30.2421,30.1383,30.1855,379893.0
2023-08-22 09:30:00,32.14,32.24,32.07,32.14,143558.0,30.3176,30.4119,30.2515,30.3176,143558.0
2023-08-22 10:00:00,32.14,32.25,32.13,32.23,84129.0,30.3176,30.4213,30.3081,30.4025,84129.0
2023-08-22 10:30:00,32.23,32.25,32.17,32.19,63686.0,30.4025,30.4213,30.3459,30.3647,63686.0
2023-08-22 11:00:00,32.19,32.2,32.09,32.14,96618.0,30.3647,30.3742,30.2704,30.3176,96618.0
2023-08-22 11:30:00,32.13,32.17,32.02,32.05,130118.0,30.3081,30.3459,30.2044,30.2327,130118.0
2023-08-22 12:00:00,32.05,32.07,31.97,32.05,101292.0,30.2327,30.2515,30.1572,30.2327,101292.0
2023-08-22 12:30:00,32.05,32.09,32.02,32.03,70157.0,30.2327,30.2704,30.2044,30.2138,70157.0
2023-08-22 13:00:00,32.02,32.03,31.94,32.02,75084.0,30.2044,30.2138,30.1289,30.2044,75084.0
2023-08-22 13:30:00,32.02,32.03,31.95,31.98,67688.0,30.2044,30.2138,30.1383,30.1666,67688.0
2023-08-22 14:00:00,31.97,32.02,31.95,32.01,91775.0,30.1572,30.2044,30.1383,30.1949,91775.0
2023-08-22 14:30:00,32.01,32.06,32.0,32.06,105635.0,30.1949,30.2421,30.1855,30.2421,105635.0
2023-08-22 15:00:00,32.05,32.18,32.05,32.17,246074.0,30.2327,30.3553,30.2327,30.3459,246074.0
2023-08-22 15:30:00,32.16,32.17,31.95,31.96,544067.0,30.3364,30.3459,30.1383,30.1478,544067.0
2023-08-23 09:30:00,31.99,32.1,31.9,32.02,113572.0,30.1761,30.2798,30.0912,30.2044,113572.0
2023-08-23 10:00:00,32.02,32.07,31.98,32.04,66854.0,30.2044,30.2515,30.1666,30.2232,66854.0
2023-08-23 10:30:00,32.04,32.08,32.0,32.06,56777.0,30.2232,30.261,30.1855,30.2421,56777.0
2023-08-23 11:00:00,32.07,32.18,32.06,32.17,70831.0,30.2515,30.3553,30.2421,30.3459,70831.0
2023-08-23 11:30:00,32.16,32.19,32.13,32.18,83766.0,30.3364,30.3647,30.3081,30.3553,83766.0
2023-08-23 12:00:00,32.17,32.2,32.16,32.18,56443.0,30.3459,30.3742,30.3364,30.3553,56443.0
2023-08-23 12:30:00,32.18,32.24,32.16,32.2,69089.0,30.3553,30.4119,30.3364,30.3742,69089.0
2023-08-23 13:00:00,32.21,32.27,32.2,32.25,53905.0,30.3836,30.4402,30.3742,30.4213,53905.0
2023-08-23 13:30:00,32.26,32.31,32.26,32.29,49907.0,30.4308,30.4779,30.4308,30.4591,49907.0
2023-08-23 14:00:00,32.29,32.32,32.22,32.23,111519.0,30.4591,30.4874,30.393,30.4025,111519.0
2023-08-23 14:30:00,32.23,32.25,32.21,32.22,49212.0,30.4025,30.4213,30.3836,30.393,49212.0
2023-08-23 15:00:00,32.21,32.25,32.19,32.25,89853.0,30.3836,30.4213,30.3647,30.4213,89853.0
2023-08-23 15:30:00,32.26,32.26,32.15,32.21,248619.0,30.4308,30.4308,30.327,30.3836,248619.0
2023-08-24 09:30:00,31.98,32.31,31.97,32.31,173730.0,30.1666,30.4779,30.1572,30.4779,173730.0
2023-08-24 10:00:00,32.33,32.33,32.07,32.09,83081.0,30.4968,30.4968,30.2515,30.2704,83081.0
2023-08-24 10:30:00,32.08,32.12,31.99,32.01,106346.0,30.261,30.2987,30.1761,30.1949,106346.0
2023-08-24 11:00:00,32.0,32.0,31.94,31.99,92964.0,30.1855,30.1855,30.1289,30.1761,92964.0
2023-08-24 11:30:00,31.99,31.99,31.91,31.92,79670.0,30.1761,30.1761,30.1006,30.11,79670.0
2023-08-24 12:00:00,31.92,32.03,31.9,31.96,94832.0,30.11,30.2138,30.0912,30.1478,94832.0
2023-08-24 12:30:00,31.96,31.99,31.93,31.93,70105.0,30.1478,30.1761,30.1195,30.1195,70105.0
2023-08-24 13:00:00,31.93,31.95,31.87,31.87,66522.0,30.1195,30.1383,30.0629,30.0629,66522.0
2023-08-24 13:30:00,31.87,31.91,31.86,31.89,54488.0,30.0629,30.1006,30.0534,30.0817,54488.0
2023-08-24 14:00:00,31.89,31.97,31.87,31.96,93067.0,30.0817,30.1572,30.0629,30.1478,93067.0
2023-08-24 14:30:00,31.95,31.97,31.9,31.95,75516.0,30.1383,30.1572,30.0912,30.1383,75516.0
2023-08-24 15:00:00,31.95,31.97,31.89,31.96,122986.0,30.1383,30.1572,30.0817,30.1478,122986.0
2023-08-24 15:30:00,31.96,32.0,31.88,31.94,560190.0,30.1478,30.1855,30.0723,30.1289,560190.0
2023-08-25 09:30:00,32.12,32.2,32.02,32.07,95474.0,30.2987,30.3742,30.2044,30.2515,95474.0
2023-08-25 10:00:00,32.07,32.21,31.96,31.99,117762.0,30.2515,30.3836,30.1478,30.1761,117762.0
2023-08-25 10:30:00,31.98,32.04,31.92,31.96,91206.0,30.1666,30.2232,30.11,30.1478,91206.0
2023-08-25 11:00:00,31.97,32.22,31.95,32.22,171159.0,30.1572,30.393,30.1383,30.393,171159.0
2023-08-25 11:30:00,32.22,32.24,32.12,32.12,228050.0,30.393,30.4119,30.2987,30.2987,228050.0
2023-08-25 12:00:00,32.13,32.34,32.12,32.34,328600.0,30.3081,30.5062,30.2987,30.5062,328600.0
2023-08-25 12:30:00,32.35,32.42,32.35,32.4,76683.0,30.5157,30.5817,30.5157,30.5628,76683.0
2023-08-25 13:00:00,32.4,32.41,32.27,32.3,65122.0,30.5628,30.5723,30.4402,30.4685,65122.0
2023-08-25 13:30:00,32.3,32.33,32.25,32.33,68099.0,30.4685,30.4968,30.4213,30.4968,68099.0
2023-08-25 14:00:00,32.33,32.39,32.31,32.38,79518.0,30.4968,30.5534,30.4779,30.544,79518.0
2023-08-25 14:30:00,32.38,32.54,32.37,32.51,288793.0,30.544,30.6949,30.5345,30.6666,288793.0
2023-08-25 15:00:00,32.52,32.57,32.5,32.55,166161.0,30.676,30.7232,30.6572,30.7043,166161.0
2023-08-25 15:30:00,32.55,32.56,32.4,32.44,448872.0,30.7043,30.7138,30.5628,30.6006,448872.0
2023-08-28 09:30:00,32.66,32.8,32.61,32.79,136869.0,30.8081,30.9401,30.7609,30.9307,136869.0
2023-08-28 10:00:00,32.79,32.82,32.69,32.81,110893.0,30.9307,30.959,30.8364,30.9496,110893.0
2023-08-28 10:30:00,32.8,32.81,32.69,32.73,79506.0,30.9401,30.9496,30.8364,30.8741,79506.0
2023-08-28 11:00:00,32.73,32.74,32.66,32.69,67179.0,30.8741,30.8836,30.8081,30.8364,67179.0
2023-08-28 11:30:00,32.7,32.75,32.66,32.69,56035.0,30.8458,30.893,30.8081,30.8364,56035.0
2023-08-28 12:00:00,32.69,32.71,32.65,32.68,54634.0,30.8364,30.8553,30.7987,30.827,54634.0
2023-08-28 12:30:00,32.68,32.75,32.66,32.75,86107.0,30.827,30.893,30.8081,30.893,86107.0
2023-08-28 13:00:00,32.75,32.77,32.7,32.71,56697.0,30.893,30.9118,30.8458,30.8553,56697.0
2023-08-28 13:30:00,32.7,32.72,32.59,32.61,61464.0,30.8458,30.8647,30.7421,30.7609,61464.0
2023-08-28 14:00:00,32.6,32.62,32.57,32.58,55980.0,30.7515,30.7704,30.7232,30.7326,55980.0
2023-08-28 14:30:00,32.59,32.65,32.57,32.61,78539.0,30.7421,30.7987,30.7232,30.7609,78539.0
2023-08-28 15:00:00,32.61,32.65,32.57,32.6,113324.0,30.7609,30.7987,30.7232,30.7515,113324.0
2023-08-28 15:30:00,32.59,32.72,32.58,32.65,342636.0,30.7421,30.8647,30.7326,30.7987,342636.0
2023-08-29 09:30:00,32.74,32.79,32.62,32.7,96786.0,30.8836,30.9307,30.7704,30.8458,96786.0
2023-08-29 10:00:00,32.71,32.78,32.67,32.73,102152.0,30.8553,30.9213,30.8175,30.8741,102152.0
2023-08-29 10:30:00,32.73,32.78,32.65,32.68,113043.0,30.8741,30.9213,30.7987,30.827,113043.0
2023-08-29 11:00:00,32.68,32.8,32.66,32.77,95927.0,30.827,30.9401,30.8081,30.9118,95927.0
2023-08-29 11:30:00,32.78,32.86,32.77,32.82,54208.0,30.9213,30.9967,30.9118,30.959,54208.0
2023-08-29 12:00:00,32.82,32.9,32.8,32.9,112713.0,30.959,31.0345,30.9401,31.0345,112713.0
2023-08-29 12:30:00,32.9,32.91,32.83,32.86,97281.0,31.0345,31.0439,30.9684,30.9967,97281.0
2023-08-29 13:00:00,32.86,32.89,32.84,32.88,62943.0,30.9967,31.025,30.9779,31.0156,62943.0
2023-08-29 13:30:00,32.87,32.94,32.85,32.88,89527.0,31.0062,31.0722,30.9873,31.0156,89527.0
2023-08-29 14:00:00,32.88,32.92,32.83,32.83,141263.0,31.0156,31.0533,30.9684,30.9684,141263.0
2023-08-29 14:30:00,32.84,32.92,32.84,32.86,105618.0,30.9779,31.0533,30.9779,30.9967,105618.0
2023-08-29 15:00:00,32.86,32.93,32.83,32.93,109931.0,30.9967,31.0628,30.9684,31.0628,109931.0
2023-08-29 15:30:00,32.93,32.94,32.88,32.91,448998.0,31.0628,31.0722,31.0156,31.0439,448998.0
2023-08-30 09:30:00,32.51,32.76,32.5,32.72,221414.0,30.9287,31.1665,30.9192,31.1285,221414.0
2023-08-30 10:00:00,32.72,32.77,32.57,32.59,140055.0,31.1285,31.1761,30.9858,31.0048,140055.0
2023-08-30 10:30:00,32.59,32.67,32.58,32.65,118931.0,31.0048,31.0809,30.9953,31.0619,118931.0
2023-08-30 11:00:00,32.66,32.66,32.54,32.66,213424.0,31.0714,31.0714,30.9572,31.0714,213424.0
2023-08-30 11:30:00,32.66,32.7,32.64,32.7,73375.0,31.0714,31.1095,31.0524,31.1095,73375.0
2023-08-30 12:00:00,32.7,32.76,32.68,32.74,89619.0,31.1095,31.1665,31.0904,31.1475,89619.0
2023-08-30 12:30:00,32.74,32.76,32.69,32.73,46159.0,31.1475,31.1665,31.0999,31.138,46159.0
2023-08-30 13:00:00,32.72,32.73,32.68,32.7,44473.0,31.1285,31.138,31.0904,31.1095,44473.0
2023-08-30 13:30:00,32.7,32.75,32.65,32.68,61657.0,31.1095,31.157,31.0619,31.0904,61657.0
2023-08-30 14:00:00,32.69,32.72,32.64,32.64,69537.0,31.0999,31.1285,31.0524,31.0524,69537.0
2023-08-30 14:30:00,32.65,32.7,32.59,32.7,158183.0,31.0619,31.1095,31.0048,31.1095,158183.0
2023-08-30 15:00:00,32.7,32.75,32.69,32.7,99109.0,31.1095,31.157,31.0999,31.1095,99109.0
2023-08-30 15:30:00,32.71,32.77,32.69,32.76,407077.0,31.119,31.1761,31.0999,31.1665,407077.0
2023-08-31 09:30:00,32.94,33.07,32.8,33.05,119861.0,31.3378,31.4615,31.2046,31.4424,119861.0
2023-08-31 10:00:00,33.04,33.07,32.98,33.04,71883.0,31.4329,31.4615,31.3758,31.4329,71883.0
2023-08-31 10:30:00,33.04,33.11,33.03,33.07,113226.0,31.4329,31.4995,31.4234,31.4615,113226.0
2023-08-31 11:00:00,33.06,33.08,33.02,33.08,54572.0,31.4519,31.471,31.4139,31.471,54572.0
2023-08-31 11:30:00,33.08,33.1,33.0,33.02,87008.0,31.471,31.49,31.3949,31.4139,87008.0
2023-08-31 12:00:00,33.02,33.07,33.0,33.02,69549.0,31.4139,31.4615,31.3949,31.4139,69549.0
2023-08-31 12:30:00,33.02,33.03,32.95,32.95,87293.0,31.4139,31.4234,31.3473,31.3473,87293.0
2023-08-31 13:00:00,32.95,33.06,32.94,33.04,79226.0,31.3473,31.4519,31.3378,31.4329,79226.0
2023-08-31 13:30:00,33.05,33.07,33.01,33.05,48296.0,31.4424,31.4615,31.4044,31.4424,48296.0
2023-08-31 14:00:00,33.05,33.11,33.04,33.09,89675.0,31.4424,31.4995,31.4329,31.4805,89675.0
2023-08-31 14:30:00,33.09,33.12,32.9,32.91,65882.0,31.4805,31.509,31.2997,31.3092,65882.0
2023-08-31 15:00:00,32.91,32.95,32.84,32.86,155695.0,31.3092,31.3473,31.2426,31.2617,155695.0
2023-08-31 15:30:00,32.86,32.88,32.77,32.81,652085.0,31.2617,31.2807,31.1761,31.2141,652085.0
2023-09-01 09:30:00,33.16,33.26,32.99,33.07,131948.0,31.5471,31.6422,31.3854,31.4615,131948.0
2023-09-01 10:00:00,33.06,33.13,33.01,33.12,82359.0,31.4519,31.5185,31.4044,31.509,82359.0
2023-09-01 10:30:00,33.12,33.12,32.97,33.0,118977.0,31.509,31.509,31.3663,31.3949,118977.0
2023-09-01 11:00:00,32.99,33.06,32.92,32.93,90281.0,31.3854,31.4519,31.3188,31.3283,90281.0
2023-09-01 11:30:00,32.93,32.94,32.84,32.85,68951.0,31.3283,31.3378,31.2426,31.2522,68951.0
2023-09-01 12:00:00,32.85,32.87,32.81,32.83,67650.0,31.2522,31.2712,31.2141,31.2331,67650.0
2023-09-01 12:30:00,32.82,32.87,32.8,32.83,75240.0,31.2236,31.2712,31.2046,31.2331,75240.0
2023-09-01 13:00:00,32.84,32.87,32.79,32.81,93711.0,31.2426,31.2712,31.1951,31.2141,93711.0
2023-09-01 13:30:00,32.8,32.85,32.74,32.77,85858.0,31.2046,31.2522,31.1475,31.1761,85858.0
2023-09-01 14:00:00,32.77,32.79,32.72,32.76,75162.0,31.1761,31.1951,31.1285,31.1665,75162.0
2023-09-01 14:30:00,32.75,32.78,32.71,32.76,87824.0,31.157,31.1856,31.119,31.1665,87824.0
2023-09-01 15:00:00,32.77,32.81,32.75,32.8,74099.0,31.1761,31.2141,31.157,31.2046,74099.0
2023-09-01 15:30:00,32.8,32.89,32.72,32.87,604636.0,31.2046,31.2902,31.1285,31.2712,604636.0
2023-09-05 09:30:00,32.8,32.82,32.51,32.52,274568.0,31.2046,31.2236,30.9287,30.9382,274568.0
2023-09-05 10:00:00,32.52,32.56,32.32,32.34,194833.0,30.9382,30.9763,30.7479,30.767,194833.0
2023-09-05 10:30:00,32.34,32.45,32.33,32.42,101779.0,30.767,30.8716,30.7575,30.8431,101779.0
2023-09-05 11:00:00,32.41,32.45,32.35,32.36,93893.0,30.8336,30.8716,30.7765,30.786,93893.0
2023-09-05 11:30:00,32.36,32.44,32.34,32.38,95269.0,30.786,30.8621,30.767,30.805,95269.0
2023-09-05 12:00:00,32.38,32.44,32.37,32.4,89155.0,30.805,30.8621,30.7955,30.8241,89155.0
2023-09-05 12:30:00,32.4,32.44,32.38,32.41,80986.0,30.8241,30.8621,30.805,30.8336,80986.0
2023-09-05 13:00:00,32.41,32.41,32.26,32.26,67203.0,30.8336,30.8336,30.6909,30.6909,67203.0
2023-09-05 13:30:00,32.26,32.35,32.26,32.34,63754.0,30.6909,30.7765,30.6909,30.767,63754.0
2023-09-05 14:00:00,32.35,32.35,32.26,32.27,65826.0,30.7765,30.7765,30.6909,30.7004,65826.0
2023-09-05 14:30:00,32.26,32.38,32.25,32.34,125356.0,30.6909,30.805,30.6813,30.767,125356.0
2023-09-05 15:00:00,32.34,32.35,32.26,32.29,96051.0,30.767,30.7765,30.6909,30.7194,96051.0
2023-09-05 15:30:00,32.3,32.35,32.2,32.2,515484.0,30.7289,30.7765,30.6338,30.6338,515484.0
2023-09-06 09:30:00,32.01,32.09,31.65,31.98,476107.0,30.453,30.5291,30.1105,30.4245,476107.0
2023-09-06 10:00:00,31.96,32.01,31.86,31.94,167803.0,30.4055,30.453,30.3103,30.3864,167803.0
2023-09-06 10:30:00,31.94,31.95,31.69,31.7,258005.0,30.3864,30.3959,30.1486,30.1581,258005.0
2023-09-06 11:00:00,31.7,31.71,31.57,31.58,207654.0,30.1581,30.1676,30.0344,30.0439,207654.0
2023-09-06 11:30:00,31.58,31.59,31.47,31.49,162518.0,30.0439,30.0534,29.9393,29.9583,162518.0
2023-09-06 12:00:00,31.48,31.52,31.39,31.4,258004.0,29.9488,29.9869,29.8632,29.8727,258004.0
2023-09-06 12:30:00,31.4,31.48,31.38,31.43,392566.0,29.8727,29.9488,29.8537,29.9012,392566.0
2023-09-06 13:00:00,31.43,31.54,31.39,31.51,160153.0,29.9012,30.0059,29.8632,29.9773,160153.0
2023-09-06 13:30:00,31.51,31.69,31.48,31.64,289833.0,29.9773,30.1486,29.9488,30.101,289833.0
2023-09-06 14:00:00,31.64,31.71,31.58,31.68,528446.0,30.101,30.1676,30.0439,30.1391,528446.0
2023-09-06 14:30:00,31.68,31.72,31.63,31.64,256457.0,30.1391,30.1771,30.0915,30.101,256457.0
2023-09-06 15:00:00,31.65,31.76,31.59,31.7,611150.0,30.1105,30.2152,30.0534,30.1581,611150.0
2023-09-06 15:30:00,31.7,31.89,31.67,31.86,868045.0,30.1581,30.3389,30.1296,30.3103,868045.0
2023-09-07 09:30:00,31.38,31.84,31.38,31.66,306634.0,29.8537,30.2913,29.8537,30.12,306634.0
2023-09-07 10:00:00,31.66,31.69,31.57,31.6,131270.0,30.12,30.1486,30.0344,30.063,131270.0
2023-09-07 10:30:00,31.6,31.68,31.55,31.57,120895.0,30.063,30.1391,30.0154,30.0344,120895.0
2023-09-07 11:00:00,31.58,31.58,31.5,31.51,75422.0,30.0439,30.0439,29.9678,29.9773,75422.0
2023-09-07 11:30:00,31.52,31.59,31.49,31.53,82931.0,29.9869,30.0534,29.9583,29.9964,82931.0
2023-09-07 12:00:00,31.53,31.62,31.49,31.6,88382.0,29.9964,30.082,29.9583,30.063,88382.0
2023-09-07 12:30:00,31.6,31.61,31.56,31.56,63731.0,30.063,30.0725,30.0249,30.0249,63731.0
2023-09-07 13:00:00,31.57,31.63,31.57,31.63,49873.0,30.0344,30.0915,30.0344,30.0915,49873.0
2023-09-07 13:30:00,31.63,31.63,31.57,31.57,83407.0,30.0915,30.0915,30.0344,30.0344,83407.0
2023-09-07 14:00:00,31.57,31.6,31.48,31.48,60703.0,30.0344,30.063,29.9488,29.9488,60703.0
2023-09-07 14:30:00,31.48,31.52,31.44,31.5,113927.0,29.9488,29.9869,29.9107,29.9678,113927.0
2023-09-07 15:00:00,31.5,31.57,31.48,31.55,120628.0,29.9678,30.0344,29.9488,30.0154,120628.0
2023-09-07 15:30:00,31.54,31.61,31.5,31.52,508066.0,30.0059,30.0725,29.9678,29.9869,508066.0
2023-09-08 09:30:00,31.46,31.52,31.23,31.29,294589.0,29.9298,29.9869,29.711,29.768,294589.0
2023-09-08 10:00:00,31.29,31.37,31.19,31.36,215804.0,29.768,29.8441,29.6729,29.8346,215804.0
2023-09-08 10:30:00,31.37,31.41,31.24,31.27,193428.0,29.8441,29.8822,29.7205,29.749,193428.0
2023-09-08 11:00:00,31.27,31.38,31.24,31.35,164355.0,29.749,29.8537,29.7205,29.8251,164355.0
2023-09-08 11:30:00,31.36,31.38,31.31,31.36,180878.0,29.8346,29.8537,29.7871,29.8346,180878.0
2023-09-08 12:00:00,31.35,31.41,31.31,31.4,82478.0,29.8251,29.8822,29.7871,29.8727,82478.0
2023-09-08 12:30:00,31.39,31.46,31.37,31.4,80696.0,29.8632,29.9298,29.8441,29.8727,80696.0
2023-09-08 13:00:00,31.4,31.41,31.33,31.35,66273.0,29.8727,29.8822,29.8061,29.8251,66273.0
2023-09-08 13:30:00,31.35,31.37,31.27,31.36,62793.0,29.8251,29.8441,29.749,29.8346,62793.0
2023-09-08 14:00:00,31.36,31.37,31.29,31.31,63471.0,29.8346,29.8441,29.768,29.7871,63471.0
2023-09-08 14:30:00,31.3,31.34,31.29,31.32,70138.0,29.7776,29.8156,29.768,29.7966,70138.0
2023-09-08 15:00:00,31.32,31.33,31.27,31.29,91830.0,29.7966,29.8061,29.749,29.768,91830.0
2023-09-08 15:30:00,31.28,31.39,31.27,31.39,374625.0,29.7585,29.8632,29.749,29.8632,374625.0
2023-09-11 09:30:00,31.6,31.66,31.29,31.3,98128.0,30.063,30.12,29.768,29.7776,98128.0
2023-09-11 10:00:00,31.29,31.3,31.05,31.21,139927.0,29.768,29.7776,29.5397,29.6919,139927.0
2023-09-11 10:30:00,31.2,31.21,31.09,31.1,57242.0,29.6824,29.6919,29.5778,29.5873,57242.0
2023-09-11 11:00:00,31.11,31.12,31.02,31.02,94829.0,29.5968,29.6063,29.5112,29.5112,94829.0
2023-09-11 11:30:00,31.01,31.03,30.93,30.95,104201.0,29.5017,29.5207,29.4256,29.4446,104201.0
2023-09-11 12:00:00,30.95,31.03,30.94,31.02,59074.0,29.4446,29.5207,29.4351,29.5112,59074.0
2023-09-11 12:30:00,31.02,31.12,31.02,31.12,38775.0,29.5112,29.6063,29.5112,29.6063,38775.0
2023-09-11 13:00:00,31.13,31.14,31.07,31.11,112543.0,29.6158,29.6253,29.5587,29.5968,112543.0
2023-09-11 13:30:00,31.12,31.13,31.06,31.08,72682.0,29.6063,29.6158,29.5492,29.5683,72682.0
2023-09-11 14:00:00,31.07,31.07,31.01,31.04,81003.0,29.5587,29.5587,29.5017,29.5302,81003.0
2023-09-11 14:30:00,31.04,31.07,31.02,31.03,88982.0,29.5302,29.5587,29.5112,29.5207,88982.0
2023-09-11 15:00:00,31.03,31.07,31.01,31.05,156904.0,29.5207,29.5587,29.5017,29.5397,156904.0
2023-09-11 15:30:00,31.05,31.08,31.0,31.04,294128.0,29.5397,29.5683,29.4921,29.5302,294128.0
2023-09-12 09:30:00,30.97,31.12,30.93,31.03,129728.0,29.4636,29.6063,29.4256,29.5207,129728.0
2023-09-12 10:00:00,31.02,31.06,30.97,31.03,140341.0,29.5112,29.5492,29.4636,29.5207,140341.0
2023-09-12 10:30:00,31.03,31.05,30.95,31.02,102263.0,29.5207,29.5397,29.4446,29.5112,102263.0
2023-09-12 11:00:00,31.02,31.13,31.02,31.12,51839.0,29.5112,29.6158,29.5112,29.6063,51839.0
2023-09-12 11:30:00,31.13,31.22,31.13,31.18,96591.0,29.6158,29.7014,29.6158,29.6634,96591.0
2023-09-12 12:00:00,31.18,31.23,31.14,31.23,111377.0,29.6634,29.711,29.6253,29.711,111377.0
2023-09-12 12:30:00,31.23,31.24,31.2,31.22,42510.0,29.711,29.7205,29.6824,29.7014,42510.0
2023-09-12 13:00:00,31.23,31.33,31.21,31.32,68284.0,29.711,29.8061,29.6919,29.7966,68284.0
2023-09-12 13:30:00,31.31,31.34,31.27,31.3,83206.0,29.7871,29.8156,29.749,29.7776,83206.0
2023-09-12 14:00:00,31.29,31.3,31.24,31.25,80769.0,29.768,29.7776,29.7205,29.73,80769.0
2023-09-12 14:30:00,31.25,31.36,31.22,31.34,591342.0,29.73,29.8346,29.7014,29.8156,591342.0
2023-09-12 15:00:00,31.33,31.36,31.26,31.33,190594.0,29.8061,29.8346,29.7395,29.8061,190594.0
2023-09-12 15:30:00,31.34,31.4,31.28,31.4,739253.0,29.8156,29.8727,29.7585,29.8727,739253.0
2023-09-13 09:30:00,31.4,31.47,31.28,31.44,185319.0,29.8727,29.9393,29.7585,29.9107,185319.0
2023-09-13 10:00:00,31.43,31.44,31.3,31.34,67121.0,29.9012,29.9107,29.7776,29.8156,67121.0
2023-09-13 10:30:00,31.34,31.42,31.32,31.4,71678.0,29.8156,29.8917,29.7966,29.8727,71678.0
2023-09-13 11:00:00,31.4,31.5,31.37,31.48,117006.0,29.8727,29.9678,29.8441,29.9488,117006.0
2023-09-13 11:30:00,31.48,31.48,31.36,31.41,103402.0,29.9488,29.9488,29.8346,29.8822,103402.0
2023-09-13 12:00:00,31.41,31.44,31.35,31.44,99606.0,29.8822,29.9107,29.8251,29.9107,99606.0
2023-09-13 12:30:00,31.44,31.47,31.39,31.46,86203.0,29.9107,29.9393,29.8632,29.9298,86203.0
2023-09-13 13:00:00,31.46,31.47,31.4,31.41,55521.0,29.9298,29.9393,29.8727,29.8822,55521.0
2023-09-13 13:30:00,31.4,31.42,31.36,31.36,53292.0,29.8727,29.8917,29.8346,29.8346,53292.0
2023-09-13 14:00:00,31.36,31.37,31.28,31.29,73898.0,29.8346,29.8441,29.7585,29.768,73898.0
2023-09-13 14:30:00,31.29,31.31,31.21,31.25,82784.0,29.768,29.7871,29.6919,29.73,82784.0
2023-09-13 15:00:00,31.25,31.25,31.18,31.23,99226.0,29.73,29.73,29.6634,29.711,99226.0
2023-09-13 15:30:00,31.23,31.3,31.22,31.27,322279.0,29.711,29.7776,29.7014,29.749,322279.0
2023-09-14 09:30:00,31.45,31.57,31.32,31.46,169968.0,29.9203,30.0344,29.7966,29.9298,169968.0
2023-09-14 10:00:00,31.47,31.49,31.36,31.44,87467.0,29.9393,29.9583,29.8346,29.9107,87467.0
2023-09-14 10:30:00,31.44,31.46,31.35,31.41,144616.0,29.9107,29.9298,29.8251,29.8822,144616.0
2023-09-14 11:00:00,31.41,31.42,31.3,31.34,100157.0,29.8822,29.8917,29.7776,29.8156,100157.0
2023-09-14 11:30:00,31.33,31.37,31.29,31.37,53475.0,29.8061,29.8441,29.768,29.8441,53475.0
2023-09-14 12:00:00,31.36,31.37,31.31,31.37,51340.0,29.8346,29.8441,29.7871,29.8441,51340.0
2023-09-14 12:30:00,31.38,31.44,31.37,31.43,72106.0,29.8537,29.9107,29.8441,29.9012,72106.0
2023-09-14 13:00:00,31.43,31.43,31.35,31.39,75043.0,29.9012,29.9012,29.8251,29.8632,75043.0
2023-09-14 13:30:00,31.39,31.4,31.34,31.35,52824.0,29.8632,29.8727,29.8156,29.8251,52824.0
2023-09-14 14:00:00,31.35,31.37,31.32,31.34,79140.0,29.8251,29.8441,29.7966,29.8156,79140.0
2023-09-14 14:30:00,31.34,31.4,31.33,31.4,134306.0,29.8156,29.8727,29.8061,29.8727,134306.0
2023-09-14 15:00:00,31.4,31.42,31.35,31.38,178763.0,29.8727,29.8917,29.8251,29.8537,178763.0
2023-09-14 15:30:00,31.38,31.48,31.35,31.48,551374.0,29.8537,29.9488,29.8251,29.9488,551374.0
2023-09-15 09:30:00,31.28,31.47,31.12,31.46,634769.0,29.7585,29.9393,29.6063,29.9298,634769.0
2023-09-15 10:00:00,31.46,31.53,31.44,31.46,78027.0,29.9298,29.9964,29.9107,29.9298,78027.0
2023-09-15 10:30:00,31.46,31.5,31.36,31.38,69402.0,29.9298,29.9678,29.8346,29.8537,69402.0
2023-09-15 11:00:00,31.38,31.42,31.36,31.41,99924.0,29.8537,29.8917,29.8346,29.8822,99924.0
2023-09-15 11:30:00,31.41,31.44,31.38,31.4,161008.0,29.8822,29.9107,29.8537,29.8727,161008.0
2023-09-15 12:00:00,31.41,31.43,31.38,31.39,70558.0,29.8822,29.9012,29.8537,29.8632,70558.0
2023-09-15 12:30:00,31.39,31.39,31.32,31.33,97471.0,29.8632,29.8632,29.7966,29.8061,97471.0
2023-09-15 13:00:00,31.33,31.33,31.25,31.26,153858.0,29.8061,29.8061,29.73,29.7395,153858.0
2023-09-15 13:30:00,31.26,31.35,31.23,31.34,162731.0,29.7395,29.8251,29.711,29.8156,162731.0
2023-09-15 14:00:00,31.34,31.35,31.3,31.31,144480.0,29.8156,29.8251,29.7776,29.7871,144480.0
2023-09-15 14:30:00,31.3,31.41,31.3,31.41,174468.0,29.7776,29.8822,29.7776,29.8822,174468.0
2023-09-15 15:00:00,31.4,31.42,31.29,31.3,141562.0,29.8727,29.8917,29.768,29.7776,141562.0
2023-09-15 15:30:00,31.3,31.31,31.21,31.24,664219.0,29.7776,29.7871,29.6919,29.7205,664219.0
2023-09-18 09:30:00,31.11,31.25,31.09,31.18,197957.0,29.5968,29.73,29.5778,29.6634,197957.0
2023-09-18 10:00:00,31.19,31.36,31.19,31.35,102601.0,29.6729,29.8346,29.6729,29.8251,102601.0
2023-09-18 10:30:00,31.35,31.45,31.34,31.44,198369.0,29.8251,29.9203,29.8156,29.9107,198369.0
2023-09-18 11:00:00,31.44,31.5,31.43,31.48,149044.0,29.9107,29.9678,29.9012,29.9488,149044.0
2023-09-18 11:30:00,31.48,31.6,31.48,31.57,123494.0,29.9488,30.063,29.9488,30.0344,123494.0
2023-09-18 12:00:00,31.57,31.57,31.49,31.53,68990.0,30.0344,30.0344,29.9583,29.9964,68990.0
2023-09-18 12:30:00,31.54,31.55,31.5,31.54,68273.0,30.0059,30.0154,29.9678,30.0059,68273.0
2023-09-18 13:00:00,31.54,31.6,31.53,31.57,72996.0,30.0059,30.063,29.9964,30.0344,72996.0
2023-09-18 13:30:00,31.57,31.6,31.53,31.53,56468.0,30.0344,30.063,29.9964,29.9964,56468.0
2023-09-18 14:00:00,31.53,31.55,31.46,31.48,144520.0,29.9964,30.0154,29.9298,29.9488,144520.0
2023-09-18 14:30:00,31.49,31.49,31.42,31.45,69001.0,29.9583,29.9583,29.8917,29.9203,69001.0
2023-09-18 15:00:00,31.45,31.49,31.43,31.47,122321.0,29.9203,29.9583,29.9012,29.9393,122321.0
2023-09-18 15:30:00,31.46,31.66,31.45,31.57,745612.0,29.9298,30.12,29.9203,30.0344,745612.0
2023-09-19 09:30:00,31.64,31.81,31.6,31.75,166698.0,30.101,30.2627,30.063,30.2057,166698.0
2023-09-19 10:00:00,31.75,31.78,31.57,31.66,116987.0,30.2057,30.2342,30.0344,30.12,116987.0
2023-09-19 10:30:00,31.66,31.7,31.56,31.57,108798.0,30.12,30.1581,30.0249,30.0344,108798.0
2023-09-19 11:00:00,31.58,31.67,31.56,31.65,190086.0,30.0439,30.1296,30.0249,30.1105,190086.0
2023-09-19 11:30:00,31.64,31.7,31.62,31.65,73505.0,30.101,30.1581,30.082,30.1105,73505.0
2023-09-19 12:00:00,31.65,31.66,31.56,31.58,60350.0,30.1105,30.12,30.0249,30.0439,60350.0
2023-09-19 12:30:00,31.58,31.61,31.55,31.61,58079.0,30.0439,30.0725,30.0154,30.0725,58079.0
2023-09-19 13:00:00,31.61,31.79,31.6,31.76,553650.0,30.0725,30.2437,30.063,30.2152,553650.0
2023-09-19 13:30:00,31.77,31.89,31.76,31.88,266046.0,30.2247,30.3389,30.2152,30.3293,266046.0
2023-09-19 14:00:00,31.88,31.96,31.88,31.91,192678.0,30.3293,30.4055,30.3293,30.3579,192678.0
2023-09-19 14:30:00,31.92,32.0,31.91,31.93,149700.0,30.3674,30.4435,30.3579,30.3769,149700.0
2023-09-19 15:00:00,31.93,31.93,31.87,31.93,185050.0,30.3769,30.3769,30.3198,30.3769,185050.0
2023-09-19 15:30:00,31.93,31.99,31.88,31.88,634303.0,30.3769,30.434,30.3293,30.3293,634303.0
2023-09-20 09:30:00,32.0,32.18,31.94,32.08,153639.0,30.4435,30.6148,30.3864,30.5196,153639.0
2023-09-20 10:00:00,32.08,32.09,32.0,32.08,58200.0,30.5196,30.5291,30.4435,30.5196,58200.0
2023-09-20 10:30:00,32.08,32.08,32.02,32.04,61062.0,30.5196,30.5196,30.4625,30.4816,61062.0
2023-09-20 11:00:00,32.04,32.05,32.0,32.02,49300.0,30.4816,30.4911,30.4435,30.4625,49300.0
2023-09-20 11:30:00,32.02,32.05,31.97,32.0,62942.0,30.4625,30.4911,30.415,30.4435,62942.0
2023-09-20 12:00:00,32.0,32.0,31.97,31.98,43262.0,30.4435,30.4435,30.415,30.4245,43262.0
2023-09-20 12:30:00,31.98,31.99,31.92,31.94,69482.0,30.4245,30.434,30.3674,30.3864,69482.0
2023-09-20 13:00:00,31.93,31.95,31.88,31.92,37953.0,30.3769,30.3959,30.3293,30.3674,37953.0
2023-09-20 13:30:00,31.92,31.92,31.86,31.89,42275.0,30.3674,30.3674,30.3103,30.3389,42275.0
2023-09-20 14:00:00,31.88,31.88,31.67,31.73,119004.0,30.3293,30.3293,30.1296,30.1866,119004.0
2023-09-20 14:30:00,31.72,31.86,31.71,31.73,116848.0,30.1771,30.3103,30.1676,30.1866,116848.0
2023-09-20 15:00:00,31.72,31.74,31.57,31.63,76485.0,30.1771,30.1962,30.0344,30.0915,76485.0
2023-09-20 15:30:00,31.63,31.67,31.56,31.62,364232.0,30.0915,30.1296,30.0249,30.082,364232.0
2023-09-21 09:30:00,31.39,31.45,31.21,31.23,146286.0,29.8632,29.9203,29.6919,29.711,146286.0
2023-09-21 10:00:00,31.23,31.34,31.19,31.29,129599.0,29.711,29.8156,29.6729,29.768,129599.0
2023-09-21 10:30:00,31.28,31.31,31.18,31.19,61553.0,29.7585,29.7871,29.6634,29.6729,61553.0
2023-09-21 11:00:00,31.2,31.26,31.18,31.23,70128.0,29.6824,29.7395,29.6634,29.711,70128.0
2023-09-21 11:30:00,31.24,31.3,31.22,31.25,83632.0,29.7205,29.7776,29.7014,29.73,83632.0
2023-09-21 12:00:00,31.25,31.32,31.17,31.28,197546.0,29.73,29.7966,29.6539,29.7585,197546.0
2023-09-21 12:30:00,31.29,31.3,31.21,31.22,151150.0,29.768,29.7776,29.6919,29.7014,151150.0
2023-09-21 13:00:00,31.22,31.3,31.18,31.22,169452.0,29.7014,29.7776,29.6634,29.7014,169452.0
2023-09-21 13:30:00,31.23,31.23,31.12,31.16,153863.0,29.711,29.711,29.6063,29.6444,153863.0
2023-09-21 14:00:00,31.16,31.16,31.1,31.11,79634.0,29.6444,29.6444,29.5873,29.5968,79634.0
2023-09-21 14:30:00,31.1,31.21,31.07,31.17,138730.0,29.5873,29.6919,29.5587,29.6539,138730.0
2023-09-21 15:00:00,31.18,31.22,31.1,31.1,113039.0,29.6634,29.7014,29.5873,29.5873,113039.0
2023-09-21 15:30:00,31.11,31.21,31.09,31.18,492401.0,29.5968,29.6919,29.5778,29.6634,492401.0
2023-09-22 09:30:00,31.31,31.43,31.24,31.31,149644.0,29.7871,29.9012,29.7205,29.7871,149644.0
2023-09-22 10:00:00,31.32,31.39,31.26,31.39,70535.0,29.7966,29.8632,29.7395,29.8632,70535.0
2023-09-22 10:30:00,31.38,31.44,31.32,31.38,392176.0,29.8537,29.9107,29.7966,29.8537,392176.0
2023-09-22 11:00:00,31.39,31.39,31.29,31.39,59212.0,29.8632,29.8632,29.768,29.8632,59212.0
2023-09-22 11:30:00,31.39,31.4,31.28,31.3,59783.0,29.8632,29.8727,29.7585,29.7776,59783.0
2023-09-22 12:00:00,31.3,31.32,31.27,31.27,141818.0,29.7776,29.7966,29.749,29.749,141818.0
2023-09-22 12:30:00,31.28,31.35,31.28,31.29,59290.0,29.7585,29.8251,29.7585,29.768,59290.0
2023-09-22 13:00:00,31.29,31.35,31.27,31.28,46235.0,29.768,29.8251,29.749,29.7585,46235.0
2023-09-22 13:30:00,31.27,31.28,31.17,31.21,99747.0,29.749,29.7585,29.6539,29.6919,99747.0
2023-09-22 14:00:00,31.23,31.23,31.13,31.15,86100.0,29.711,29.711,29.6158,29.6349,86100.0
2023-09-22 14:30:00,31.15,31.18,31.12,31.17,59558.0,29.6349,29.6634,29.6063,29.6539,59558.0
2023-09-22 15:00:00,31.18,31.36,31.18,31.34,60715.0,29.6634,29.8346,29.6634,29.8156,60715.0
2023-09-22 15:30:00,31.34,31.34,31.15,31.22,359489.0,29.8156,29.8156,29.6349,29.7014,359489.0
2023-09-25 09:30:00,30.95,31.22,30.88,31.22,204706.0,29.4446,29.7014,29.378,29.7014,204706.0
2023-09-25 10:00:00,31.23,31.26,31.07,31.1,141751.0,29.711,29.7395,29.5587,29.5873,141751.0
2023-09-25 10:30:00,31.09,31.09,30.93,30.94,122465.0,29.5778,29.5778,29.4256,29.4351,122465.0
2023-09-25 11:00:00,30.94,31.13,30.92,31.08,126924.0,29.4351,29.6158,29.416,29.5683,126924.0
2023-09-25 11:30:00,31.09,31.12,31.06,31.08,70110.0,29.5778,29.6063,29.5492,29.5683,70110.0
2023-09-25 12:00:00,31.09,31.12,31.06,31.12,104386.0,29.5778,29.6063,29.5492,29.6063,104386.0
2023-09-25 12:30:00,31.12,31.13,31.06,31.08,56635.0,29.6063,29.6158,29.5492,29.5683,56635.0
2023-09-25 13:00:00,31.08,31.14,31.06,31.1,93335.0,29.5683,29.6253,29.5492,29.5873,93335.0
2023-09-25 13:30:00,31.1,31.11,31.06,31.07,83500.0,29.5873,29.5968,29.5492,29.5587,83500.0
2023-09-25 14:00:00,31.08,31.11,30.99,31.0,98149.0,29.5683,29.5968,29.4826,29.4921,98149.0
2023-09-25 14:30:00,31.0,31.05,30.97,30.98,87715.0,29.4921,29.5397,29.4636,29.4731,87715.0
2023-09-25 15:00:00,30.98,31.01,30.9,30.97,154320.0,29.4731,29.5017,29.397,29.4636,154320.0
2023-09-25 15:30:00,30.97,31.04,30.96,30.97,437913.0,29.4636,29.5302,29.4541,29.4636,437913.0
2023-09-26 09:30:00,30.57,30.77,30.57,30.59,176109.0,29.0831,29.2733,29.0831,29.1021,176109.0
2023-09-26 10:00:00,30.59,30.6,30.41,30.46,84544.0,29.1021,29.1116,28.9308,28.9784,84544.0
2023-09-26 10:30:00,30.45,30.48,30.36,30.42,146641.0,28.9689,28.9974,28.8833,28.9404,146641.0
2023-09-26 11:00:00,30.42,30.45,30.3,30.3,84140.0,28.9404,28.9689,28.8262,28.8262,84140.0
2023-09-26 11:30:00,30.3,30.36,30.29,30.34,88983.0,28.8262,28.8833,28.8167,28.8642,88983.0
2023-09-26 12:00:00,30.33,30.38,30.29,30.3,145290.0,28.8547,28.9023,28.8167,28.8262,145290.0
2023-09-26 12:30:00,30.29,30.3,30.22,30.23,102574.0,28.8167,28.8262,28.7501,28.7596,102574.0
2023-09-26 13:00:00,30.22,30.27,30.17,30.21,151810.0,28.7501,28.7977,28.7025,28.7406,151810.0
2023-09-26 13:30:00,30.21,30.23,30.12,30.21,111266.0,28.7406,28.7596,28.655,28.7406,111266.0
2023-09-26 14:00:00,30.2,30.21,30.14,30.15,92813.0,28.7311,28.7406,28.674,28.6835,92813.0
2023-09-26 14:30:00,30.16,30.19,30.14,30.19,126168.0,28.693,28.7215,28.674,28.7215,126168.0
2023-09-26 15:00:00,30.19,30.22,30.09,30.12,152423.0,28.7215,28.7501,28.6264,28.655,152423.0
2023-09-26 15:30:00,30.12,30.21,30.1,30.12,606301.0,28.655,28.7406,28.6359,28.655,606301.0
2023-09-27 09:30:00,30.27,30.33,30.13,30.25,87258.0,28.7977,28.8547,28.6645,28.7786,87258.0
2023-09-27 10:00:00,30.25,30.26,30.16,30.18,117045.0,28.7786,28.7881,28.693,28.712,117045.0
2023-09-27 10:30:00,30.18,30.27,30.15,30.19,86128.0,28.712,28.7977,28.6835,28.7215,86128.0
2023-09-27 11:00:00,30.19,30.22,30.16,30.2,63000.0,28.7215,28.7501,28.693,28.7311,63000.0
2023-09-27 11:30:00,30.2,30.21,30.06,30.08,45999.0,28.7311,28.7406,28.5979,28.6169,45999.0
2023-09-27 12:00:00,30.09,30.09,30.0,30.03,41015.0,28.6264,28.6264,28.5408,28.5693,41015.0
2023-09-27 12:30:00,30.02,30.12,30.01,30.04,100403.0,28.5598,28.655,28.5503,28.5788,100403.0
2023-09-27 13:00:00,30.04,30.07,29.92,29.92,108973.0,28.5788,28.6074,28.4647,28.4647,108973.0
2023-09-27 13:30:00,29.92,29.99,29.89,29.98,56519.0,28.4647,28.5313,28.4361,28.5218,56519.0
2023-09-27 14:00:00,29.99,30.04,29.95,30.04,82801.0,28.5313,28.5788,28.4932,28.5788,82801.0
2023-09-27 14:30:00,30.04,30.19,30.04,30.19,137647.0,28.5788,28.7215,28.5788,28.7215,137647.0
2023-09-27 15:00:00,30.19,30.24,30.11,30.12,144694.0,28.7215,28.7691,28.6454,28.655,144694.0
2023-09-27 15:30:00,30.11,30.12,29.99,30.06,387441.0,28.6454,28.655,28.5313,28.5979,387441.0
2023-09-28 09:30:00,30.1,30.3,30.01,30.21,293228.0,28.6359,28.8262,28.5503,28.7406,293228.0
2023-09-28 10:00:00,30.21,30.24,30.14,30.16,114122.0,28.7406,28.7691,28.674,28.693,114122.0
2023-09-28 10:30:00,30.14,30.25,30.09,30.21,100506.0,28.674,28.7786,28.6264,28.7406,100506.0
2023-09-28 11:00:00,30.21,30.27,30.21,30.26,103049.0,28.7406,28.7977,28.7406,28.7881,103049.0
2023-09-28 11:30:00,30.26,30.39,30.25,30.37,177973.0,28.7881,28.9118,28.7786,28.8928,177973.0
2023-09-28 12:00:00,30.37,30.4,30.31,30.39,111982.0,28.8928,28.9213,28.8357,28.9118,111982.0
2023-09-28 12:30:00,30.39,30.4,30.26,30.3,85444.0,28.9118,28.9213,28.7881,28.8262,85444.0
2023-09-28 13:00:00,30.3,30.33,30.26,30.29,71201.0,28.8262,28.8547,28.7881,28.8167,71201.0
2023-09-28 13:30:00,30.29,30.33,30.25,30.31,188070.0,28.8167,28.8547,28.7786,28.8357,188070.0
2023-09-28 14:00:00,30.32,30.37,30.28,30.36,93874.0,28.8452,28.8928,28.8072,28.8833,93874.0
2023-09-28 14:30:00,30.36,30.37,30.27,30.33,82136.0,28.8833,28.8928,28.7977,28.8547,82136.0
2023-09-28 15:00:00,30.35,30.46,30.33,30.45,126289.0,28.8738,28.9784,28.8547,28.9689,126289.0
2023-09-28 15:30:00,30.45,30.46,30.28,30.32,473353.0,28.9689,28.9784,28.8072,28.8452,473353.0
2023-09-29 09:30:00,30.5,30.65,30.47,30.62,122317.0,29.0165,29.1592,28.9879,29.1306,122317.0
2023-09-29 10:00:00,30.64,30.71,30.59,30.7,113673.0,29.1497,29.2163,29.1021,29.2067,113673.0
2023-09-29 10:30:00,30.71,30.79,30.62,30.64,392091.0,29.2163,29.2924,29.1306,29.1497,392091.0
2023-09-29 11:00:00,30.64,30.67,30.54,30.58,159673.0,29.1497,29.1782,29.0545,29.0926,159673.0
2023-09-29 11:30:00,30.58,30.66,30.51,30.53,162507.0,29.0926,29.1687,29.026,29.045,162507.0
2023-09-29 12:00:00,30.53,30.63,30.51,30.61,57692.0,29.045,29.1401,29.026,29.1211,57692.0
2023-09-29 12:30:00,30.62,30.63,30.48,30.51,49026.0,29.1306,29.1401,28.9974,29.026,49026.0
2023-09-29 13:00:00,30.5,30.5,30.36,30.48,85421.0,29.0165,29.0165,28.8833,28.9974,85421.0
2023-09-29 13:30:00,30.48,30.49,30.38,30.38,36704.0,28.9974,29.007,28.9023,28.9023,36704.0
2023-09-29 14:00:00,30.38,30.42,30.35,30.37,40037.0,28.9023,28.9404,28.8738,28.8928,40037.0
2023-09-29 14:30:00,30.37,30.5,30.35,30.5,46804.0,28.8928,29.0165,28.8738,29.0165,46804.0
2023-09-29 15:00:00,30.5,30.52,30.42,30.5,138092.0,29.0165,29.0355,28.9404,29.0165,138092.0
2023-09-29 15:30:00,30.5,30.57,30.43,30.49,406581.0,29.0165,29.0831,28.9499,29.007,406581.0
2023-10-02 09:30:00,30.27,30.34,30.08,30.13,150875.0,28.7977,28.8642,28.6169,28.6645,150875.0
2023-10-02 10:00:00,30.13,30.34,30.13,30.26,101812.0,28.6645,28.8642,28.6645,28.7881,101812.0
2023-10-02 10:30:00,30.25,30.27,30.05,30.1,182590.0,28.7786,28.7977,28.5884,28.6359,182590.0
2023-10-02 11:00:00,30.1,30.24,30.09,30.22,95269.0,28.6359,28.7691,28.6264,28.7501,95269.0
2023-10-02 11:30:00,30.23,30.23,30.07,30.12,176525.0,28.7596,28.7596,28.6074,28.655,176525.0
2023-10-02 12:00:00,30.11,30.12,30.05,30.09,145855.0,28.6454,28.655,28.5884,28.6264,145855.0
2023-10-02 12:30:00,30.08,30.08,29.96,30.02,198662.0,28.6169,28.6169,28.5027,28.5598,198662.0
2023-10-02 13:00:00,30.03,30.15,30.02,30.14,65533.0,28.5693,28.6835,28.5598,28.674,65533.0
2023-10-02 13:30:00,30.14,30.16,30.11,30.14,32362.0,28.674,28.693,28.6454,28.674,32362.0
2023-10-02 14:00:00,30.14,30.21,30.07,30.07,58360.0,28.674,28.7406,28.6074,28.6074,58360.0
2023-10-02 14:30:00,30.08,30.11,30.02,30.04,93356.0,28.6169,28.6454,28.5598,28.5788,93356.0
2023-10-02 15:00:00,30.04,30.07,29.99,30.07,117972.0,28.5788,28.6074,28.5313,28.6074,117972.0
2023-10-02 15:30:00,30.07,30.22,30.05,30.21,363217.0,28.6074,28.7501,28.5884,28.7406,363217.0
2023-10-03 09:30:00,30.01,30.34,30.01,30.28,229456.0,28.5503,28.8642,28.5503,28.8072,229456.0
2023-10-03 10:00:00,30.28,30.28,29.98,30.01,193616.0,28.8072,28.8072,28.5218,28.5503,193616.0
2023-10-03 10:30:00,30.01,30.1,29.89,29.91,270151.0,28.5503,28.6359,28.4361,28.4552,270151.0
2023-10-03 11:00:00,29.9,30.05,29.9,30.05,89239.0,28.4457,28.5884,28.4457,28.5884,89239.0
2023-10-03 11:30:00,30.04,30.06,29.96,29.98,55613.0,28.5788,28.5979,28.5027,28.5218,55613.0
2023-10-03 12:00:00,29.98,30.07,29.98,30.05,61312.0,28.5218,28.6074,28.5218,28.5884,61312.0
2023-10-03 12:30:00,30.05,30.14,30.03,30.11,60982.0,28.5884,28.674,28.5693,28.6454,60982.0
2023-10-03 13:00:00,30.12,30.15,30.08,30.11,35237.0,28.655,28.6835,28.6169,28.6454,35237.0
2023-10-03 13:30:00,30.11,30.12,30.05,30.05,50019.0,28.6454,28.655,28.5884,28.5884,50019.0
2023-10-03 14:00:00,30.06,30.07,29.99,30.0,64681.0,28.5979,28.6074,28.5313,28.5408,64681.0
2023-10-03 14:30:00,30.0,30.11,29.99,30.1,173044.0,28.5408,28.6454,28.5313,28.6359,173044.0
2023-10-03 15:00:00,30.09,30.12,30.03,30.07,151701.0,28.6264,28.655,28.5693,28.6074,151701.0
2023-10-03 15:30:00,30.06,30.12,30.0,30.03,435280.0,28.5979,28.655,28.5408,28.5693,435280.0
2023-10-04 09:30:00,30.08,30.14,29.83,29.85,119630.0,28.6169,28.674,28.3791,28.3981,119630.0
2023-10-04 10:00:00,29.84,29.87,29.72,29.72,111936.0,28.3886,28.4171,28.2744,28.2744,111936.0
2023-10-04 10:30:00,29.72,29.77,29.6,29.61,88893.0,28.2744,28.322,28.1602,28.1698,88893.0
2023-10-04 11:00:00,29.62,29.83,29.59,29.83,85322.0,28.1793,28.3791,28.1507,28.3791,85322.0
2023-10-04 11:30:00,29.82,29.98,29.79,29.97,100590.0,28.3695,28.5218,28.341,28.5122,100590.0
2023-10-04 12:00:00,29.96,29.96,29.88,29.92,97771.0,28.5027,28.5027,28.4266,28.4647,97771.0
2023-10-04 12:30:00,29.92,29.98,29.86,29.87,101205.0,28.4647,28.5218,28.4076,28.4171,101205.0
2023-10-04 13:00:00,29.88,29.88,29.8,29.8,59697.0,28.4266,28.4266,28.3505,28.3505,59697.0
2023-10-04 13:30:00,29.81,29.85,29.78,29.8,70320.0,28.36,28.3981,28.3315,28.3505,70320.0
2023-10-04 14:00:00,29.81,29.84,29.74,29.8,141795.0,28.36,28.3886,28.2934,28.3505,141795.0
2023-10-04 14:30:00,29.81,29.93,29.79,29.92,98735.0,28.36,28.4742,28.341,28.4647,98735.0
2023-10-04 15:00:00,29.92,30.08,29.89,30.03,223878.0,28.4647,28.6169,28.4361,28.5693,223878.0
2023-10-04 15:30:00,30.03,30.13,30.02,30.04,494501.0,28.5693,28.6645,28.5598,28.5788,494501.0
2023-10-05 09:30:00,30.01,30.07,29.88,29.99,94288.0,28.5503,28.6074,28.4266,28.5313,94288.0
2023-10-05 10:00:00,30.0,30.01,29.8,29.85,231127.0,28.5408,28.5503,28.3505,28.3981,231127.0
2023-10-05 10:30:00,29.85,29.85,29.62,29.63,79422.0,28.3981,28.3981,28.1793,28.1888,79422.0
2023-10-05 11:00:00,29.62,29.66,29.59,29.64,58334.0,28.1793,28.2173,28.1507,28.1983,58334.0
2023-10-05 11:30:00,29.64,29.68,29.53,29.54,103587.0,28.1983,28.2364,28.0936,28.1032,103587.0
2023-10-05 12:00:00,29.54,29.63,29.51,29.62,89652.0,28.1032,28.1888,28.0746,28.1793,89652.0
2023-10-05 12:30:00,29.61,29.62,29.49,29.52,89762.0,28.1698,28.1793,28.0556,28.0841,89762.0
2023-10-05 13:00:00,29.53,29.61,29.49,29.58,69654.0,28.0936,28.1698,28.0556,28.1412,69654.0
2023-10-05 13:30:00,29.58,29.75,29.55,29.73,89086.0,28.1412,28.3029,28.1127,28.2839,89086.0
2023-10-05 14:00:00,29.74,29.76,29.68,29.7,99006.0,28.2934,28.3125,28.2364,28.2554,99006.0
2023-10-05 14:30:00,29.7,29.77,29.69,29.7,126999.0,28.2554,28.322,28.2459,28.2554,126999.0
2023-10-05 15:00:00,29.7,29.71,29.6,29.66,129211.0,28.2554,28.2649,28.1602,28.2173,129211.0
2023-10-05 15:30:00,29.67,29.71,29.62,29.68,417097.0,28.2268,28.2649,28.1793,28.2364,417097.0
2023-10-06 09:30:00,29.5,29.61,29.34,29.41,204108.0,28.0651,28.1698,27.9129,27.9795,204108.0
2023-10-06 10:00:00,29.41,29.42,29.17,29.3,144160.0,27.9795,27.989,27.7512,27.8748,144160.0
2023-10-06 10:30:00,29.31,29.47,29.31,29.33,85414.0,27.8843,28.0366,27.8843,27.9034,85414.0
2023-10-06 11:00:00,29.33,29.54,29.32,29.53,145927.0,27.9034,28.1032,27.8939,28.0936,145927.0
2023-10-06 11:30:00,29.53,29.77,29.51,29.77,67818.0,28.0936,28.322,28.0746,28.322,67818.0
2023-10-06 12:00:00,29.77,29.8,29.58,29.59,105571.0,28.322,28.3505,28.1412,28.1507,105571.0
2023-10-06 12:30:00,29.6,29.69,29.59,29.65,74453.0,28.1602,28.2459,28.1507,28.2078,74453.0
2023-10-06 13:00:00,29.66,29.73,29.62,29.73,83172.0,28.2173,28.2839,28.1793,28.2839,83172.0
2023-10-06 13:30:00,29.73,29.77,29.7,29.74,87475.0,28.2839,28.322,28.2554,28.2934,87475.0
2023-10-06 14:00:00,29.74,29.77,29.69,29.75,86005.0,28.2934,28.322,28.2459,28.3029,86005.0
2023-10-06 14:30:00,29.75,29.82,29.74,29.78,92475.0,28.3029,28.3695,28.2934,28.3315,92475.0
2023-10-06 15:00:00,29.78,29.79,29.7,29.76,106547.0,28.3315,28.341,28.2554,28.3125,106547.0
2023-10-06 15:30:00,29.76,29.78,29.57,29.57,337900.0,28.3125,28.3315,28.1317,28.1317,337900.0
2023-10-09 09:30:00,29.28,29.48,29.24,29.34,157641.0,27.8558,28.0461,27.8178,27.9129,157641.0
2023-10-09 10:00:00,29.35,29.36,29.26,29.35,99415.0,27.9224,27.9319,27.8368,27.9224,99415.0
2023-10-09 10:30:00,29.36,29.36,29.21,29.26,92140.0,27.9319,27.9319,27.7892,27.8368,92140.0
2023-10-09 11:00:00,29.25,29.37,29.24,29.35,136972.0,27.8273,27.9414,27.8178,27.9224,136972.0
2023-10-09 11:30:00,29.35,29.35,29.23,29.34,370680.0,27.9224,27.9224,27.8082,27.9129,370680.0
2023-10-09 12:00:00,29.33,29.41,29.29,29.36,101972.0,27.9034,27.9795,27.8653,27.9319,101972.0
2023-10-09 12:30:00,29.38,29.4,29.29,29.31,77157.0,27.9509,27.97,27.8653,27.8843,77157.0
2023-10-09 13:00:00,29.32,29.35,29.26,29.34,122872.0,27.8939,27.9224,27.8368,27.9129,122872.0
2023-10-09 13:30:00,29.34,29.53,29.34,29.51,87582.0,27.9129,28.0936,27.9129,28.0746,87582.0
2023-10-09 14:00:00,29.51,29.54,29.44,29.49,209193.0,28.0746,28.1032,28.008,28.0556,209193.0
2023-10-09 14:30:00,29.49,29.58,29.44,29.53,113032.0,28.0556,28.1412,28.008,28.0936,113032.0
2023-10-09 15:00:00,29.54,29.54,29.4,29.43,190553.0,28.1032,28.1032,27.97,27.9985,190553.0
2023-10-09 15:30:00,29.44,29.45,29.35,29.45,339698.0,28.008,28.0175,27.9224,28.0175,339698.0
2023-10-10 09:30:00,28.69,29.4,28.53,29.34,611556.0,27.2945,27.97,27.1423,27.9129,611556.0
2023-10-10 10:00:00,29.35,29.66,29.31,29.61,207383.0,27.9224,28.2173,27.8843,28.1698,207383.0
2023-10-10 10:30:00,29.61,29.62,29.38,29.41,200939.0,28.1698,28.1793,27.9509,27.9795,200939.0
2023-10-10 11:00:00,29.4,29.57,29.34,29.45,184134.0,27.97,28.1317,27.9129,28.0175,184134.0
2023-10-10 11:30:00,29.46,29.51,29.43,29.48,135879.0,28.0271,28.0746,27.9985,28.0461,135879.0
2023-10-10 12:00:00,29.49,29.52,29.45,29.5,99690.0,28.0556,28.0841,28.0175,28.0651,99690.0
2023-10-10 12:30:00,29.5,29.53,29.46,29.48,80683.0,28.0651,28.0936,28.0271,28.0461,80683.0
2023-10-10 13:00:00,29.49,29.49,29.3,29.33,167680.0,28.0556,28.0556,27.8748,27.9034,167680.0
2023-10-10 13:30:00,29.33,29.35,29.26,29.3,117402.0,27.9034,27.9224,27.8368,27.8748,117402.0
2023-10-10 14:00:00,29.3,29.31,29.19,29.21,186892.0,27.8748,27.8843,27.7702,27.7892,186892.0
2023-10-10 14:30:00,29.22,29.28,29.17,29.2,150864.0,27.7987,27.8558,27.7512,27.7797,150864.0
2023-10-10 15:00:00,29.2,29.23,29.15,29.19,222858.0,27.7797,27.8082,27.7321,27.7702,222858.0
2023-10-10 15:30:00,29.19,29.26,29.17,29.25,591371.0,27.7702,27.8368,27.7512,27.8273,591371.0
2023-10-11 09:30:00,29.41,29.51,29.31,29.35,219295.0,27.9795,28.0746,27.8843,27.9224,219295.0
2023-10-11 10:00:00,29.35,29.43,29.28,29.32,112619.0,27.9224,27.9985,27.8558,27.8939,112619.0
2023-10-11 10:30:00,29.32,29.34,29.26,29.3,94907.0,27.8939,27.9129,27.8368,27.8748,94907.0
2023-10-11 11:00:00,29.31,29.33,29.17,29.23,207994.0,27.8843,27.9034,27.7512,27.8082,207994.0
2023-10-11 11:30:00,29.23,29.31,29.23,29.23,70703.0,27.8082,27.8843,27.8082,27.8082,70703.0
2023-10-11 12:00:00,29.23,29.25,29.13,29.17,94629.0,27.8082,27.8273,27.7131,27.7512,94629.0
2023-10-11 12:30:00,29.16,29.18,29.11,29.16,40916.0,27.7416,27.7607,27.6941,27.7416,40916.0
2023-10-11 13:00:00,29.15,29.17,29.1,29.11,60751.0,27.7321,27.7512,27.6846,27.6941,60751.0
2023-10-11 13:30:00,29.11,29.11,28.97,28.97,194833.0,27.6941,27.6941,27.5609,27.5609,194833.0
2023-10-11 14:00:00,28.99,29.08,28.96,29.04,180198.0,27.5799,27.6655,27.5514,27.6275,180198.0
2023-10-11 14:30:00,29.05,29.06,28.97,29.01,151738.0,27.637,27.6465,27.5609,27.5989,151738.0
2023-10-11 15:00:00,29.01,29.04,28.98,29.03,203892.0,27.5989,27.6275,27.5704,27.618,203892.0
2023-10-11 15:30:00,29.02,29.13,29.01,29.09,502280.0,27.6085,27.7131,27.5989,27.6751,502280.0
2023-10-12 09:30:00,29.27,29.37,28.63,28.66,235746.0,27.8463,27.9414,27.2374,27.266,235746.0
2023-10-12 10:00:00,28.66,28.7,28.58,28.67,155847.0,27.266,27.304,27.1899,27.2755,155847.0
2023-10-12 10:30:00,28.67,28.69,28.49,28.5,179467.0,27.2755,27.2945,27.1042,27.1137,179467.0
2023-10-12 11:00:00,28.49,28.49,28.43,28.46,324443.0,27.1042,27.1042,27.0472,27.0757,324443.0
2023-10-12 11:30:00,28.45,28.53,28.45,28.53,153883.0,27.0662,27.1423,27.0662,27.1423,153883.0
2023-10-12 12:00:00,28.53,28.56,28.49,28.5,226500.0,27.1423,27.1708,27.1042,27.1137,226500.0
2023-10-12 12:30:00,28.5,28.51,28.46,28.46,190794.0,27.1137,27.1233,27.0757,27.0757,190794.0
2023-10-12 13:00:00,28.46,28.46,28.14,28.14,222758.0,27.0757,27.0757,26.7713,26.7713,222758.0
2023-10-12 13:30:00,28.14,28.2,28.07,28.09,302883.0,26.7713,26.8283,26.7047,26.7237,302883.0
2023-10-12 14:00:00,28.09,28.11,27.99,28.05,541180.0,26.7237,26.7427,26.6286,26.6856,541180.0
2023-10-12 14:30:00,28.06,28.06,27.89,27.89,414860.0,26.6951,26.6951,26.5334,26.5334,414860.0
2023-10-12 15:00:00,27.9,28.04,27.86,27.95,369897.0,26.5429,26.6761,26.5049,26.5905,369897.0
2023-10-12 15:30:00,27.95,28.32,27.94,28.14,1102108.0,26.5905,26.9425,26.581,26.7713,1102108.0
2023-10-13 09:30:00,28.1,28.23,28.02,28.2,249491.0,26.7332,26.8569,26.6571,26.8283,249491.0
2023-10-13 10:00:00,28.19,28.24,28.01,28.05,103269.0,26.8188,26.8664,26.6476,26.6856,103269.0
2023-10-13 10:30:00,28.05,28.12,27.93,27.94,157509.0,26.6856,26.7522,26.5715,26.581,157509.0
2023-10-13 11:00:00,27.94,28.2,27.91,28.19,317687.0,26.581,26.8283,26.5524,26.8188,317687.0
2023-10-13 11:30:00,28.2,28.22,28.0,28.04,111504.0,26.8283,26.8474,26.6381,26.6761,111504.0
2023-10-13 12:00:00,28.03,28.06,27.96,28.04,219789.0,26.6666,26.6951,26.6,26.6761,219789.0
2023-10-13 12:30:00,28.04,28.1,27.89,27.94,110852.0,26.6761,26.7332,26.5334,26.581,110852.0
2023-10-13 13:00:00,27.94,27.97,27.84,27.85,112829.0,26.581,26.6095,26.4859,26.4954,112829.0
2023-10-13 13:30:00,27.85,28.0,27.83,27.96,123117.0,26.4954,26.6381,26.4763,26.6,123117.0
2023-10-13 14:00:00,27.96,28.01,27.94,27.98,66138.0,26.6,26.6476,26.581,26.619,66138.0
2023-10-13 14:30:00,27.98,28.02,27.9,27.94,107347.0,26.619,26.6571,26.5429,26.581,107347.0
2023-10-13 15:00:00,27.95,27.98,27.85,27.86,172014.0,26.5905,26.619,26.4954,26.5049,172014.0
2023-10-13 15:30:00,27.86,27.94,27.8,27.94,657344.0,26.5049,26.581,26.4478,26.581,657344.0
2023-10-16 09:30:00,28.2,28.25,27.93,28.1,212925.0,26.8283,26.8759,26.5715,26.7332,212925.0
2023-10-16 10:00:00,28.09,28.28,28.07,28.27,220102.0,26.7237,26.9044,26.7047,26.8949,220102.0
2023-10-16 10:30:00,28.27,28.33,28.25,28.3,167346.0,26.8949,26.952,26.8759,26.9235,167346.0
2023-10-16 11:00:00,28.3,28.39,28.3,28.35,92128.0,26.9235,27.0091,26.9235,26.971,92128.0
2023-10-16 11:30:00,28.36,28.37,28.29,28.35,126209.0,26.9806,26.9901,26.914,26.971,126209.0
2023-10-16 12:00:00,28.35,28.44,28.33,28.43,305991.0,26.971,27.0567,26.952,27.0472,305991.0
2023-10-16 12:30:00,28.44,28.47,28.41,28.43,149899.0,27.0567,27.0852,27.0281,27.0472,149899.0
2023-10-16 13:00:00,28.43,28.52,28.38,28.52,400097.0,27.0472,27.1328,26.9996,27.1328,400097.0
2023-10-16 13:30:00,28.52,28.53,28.41,28.42,322922.0,27.1328,27.1423,27.0281,27.0376,322922.0
2023-10-16 14:00:00,28.42,28.45,28.36,28.37,710435.0,27.0376,27.0662,26.9806,26.9901,710435.0
2023-10-16 14:30:00,28.37,28.41,28.36,28.41,281829.0,26.9901,27.0281,26.9806,27.0281,281829.0
2023-10-16 15:00:00,28.41,28.44,28.37,28.44,317968.0,27.0281,27.0567,26.9901,27.0567,317968.0
2023-10-16 15:30:00,28.45,28.46,28.33,28.39,1010836.0,27.0662,27.0757,26.952,27.0091,1010836.0
2023-10-17 09:30:00,28.12,28.26,27.94,28.13,450562.0,26.7522,26.8854,26.581,26.7617,450562.0
2023-10-17 10:00:00,28.12,28.26,28.06,28.24,247286.0,26.7522,26.8854,26.6951,26.8664,247286.0
2023-10-17 10:30:00,28.24,28.25,28.08,28.23,177621.0,26.8664,26.8759,26.7142,26.8569,177621.0
2023-10-17 11:00:00,28.23,28.27,28.14,28.2,185662.0,26.8569,26.8949,26.7713,26.8283,185662.0
2023-10-17 11:30:00,28.21,28.42,28.2,28.41,170360.0,26.8379,27.0376,26.8283,27.0281,170360.0
2023-10-17 12:00:00,28.42,28.42,28.34,28.41,88885.0,27.0376,27.0376,26.9615,27.0281,88885.0
2023-10-17 12:30:00,28.41,28.42,28.26,28.29,124234.0,27.0281,27.0376,26.8854,26.914,124234.0
2023-10-17 13:00:00,28.3,28.33,28.26,28.28,142926.0,26.9235,26.952,26.8854,26.9044,142926.0
2023-10-17 13:30:00,28.29,28.29,28.11,28.13,132175.0,26.914,26.914,26.7427,26.7617,132175.0
2023-10-17 14:00:00,28.13,28.17,28.11,28.14,220041.0,26.7617,26.7998,26.7427,26.7713,220041.0
2023-10-17 14:30:00,28.14,28.21,28.08,28.14,143898.0,26.7713,26.8379,26.7142,26.7713,143898.0
2023-10-17 15:00:00,28.14,28.21,28.11,28.18,219950.0,26.7713,26.8379,26.7427,26.8093,219950.0
2023-10-17 15:30:00,28.18,28.19,28.11,28.19,517248.0,26.8093,26.8188,26.7427,26.8188,517248.0
2023-10-18 09:30:00,27.93,27.98,27.73,27.84,297375.0,26.5715,26.619,26.3812,26.4859,297375.0
2023-10-18 10:00:00,27.84,28.04,27.81,27.9,116923.0,26.4859,26.6761,26.4573,26.5429,116923.0
2023-10-18 10:30:00,27.9,27.94,27.86,27.89,133393.0,26.5429,26.581,26.5049,26.5334,133393.0
2023-10-18 11:00:00,27.89,27.95,27.84,27.85,97511.0,26.5334,26.5905,26.4859,26.4954,97511.0
2023-10-18 11:30:00,27.84,27.89,27.73,27.74,215537.0,26.4859,26.5334,26.3812,26.3907,215537.0
2023-10-18 12:00:00,27.74,27.85,27.73,27.76,109380.0,26.3907,26.4954,26.3812,26.4097,109380.0
2023-10-18 12:30:00,27.77,27.78,27.71,27.71,74890.0,26.4193,26.4288,26.3622,26.3622,74890.0
2023-10-18 13:00:00,27.71,27.86,27.68,27.8,251201.0,26.3622,26.5049,26.3336,26.4478,251201.0
2023-10-18 13:30:00,27.8,27.81,27.67,27.8,79418.0,26.4478,26.4573,26.3241,26.4478,79418.0
2023-10-18 14:00:00,27.81,27.84,27.72,27.74,82878.0,26.4573,26.4859,26.3717,26.3907,82878.0
2023-10-18 14:30:00,27.73,27.77,27.67,27.67,100317.0,26.3812,26.4193,26.3241,26.3241,100317.0
2023-10-18 15:00:00,27.68,27.68,27.59,27.62,203473.0,26.3336,26.3336,26.248,26.2766,203473.0
2023-10-18 15:30:00,27.62,27.68,27.55,27.6,440498.0,26.2766,26.3336,26.21,26.2575,440498.0
2023-10-19 09:30:00,27.56,27.83,27.55,27.73,402760.0,26.2195,26.4763,26.21,26.3812,402760.0
2023-10-19 10:00:00,27.72,27.84,27.6,27.6,242437.0,26.3717,26.4859,26.2575,26.2575,242437.0
2023-10-19 10:30:00,27.59,27.67,27.57,27.64,220283.0,26.248,26.3241,26.229,26.2956,220283.0
2023-10-19 11:00:00,27.64,27.7,27.55,27.62,95086.0,26.2956,26.3527,26.21,26.2766,95086.0
2023-10-19 11:30:00,27.62,27.72,27.6,27.64,155504.0,26.2766,26.3717,26.2575,26.2956,155504.0
2023-10-19 12:00:00,27.64,27.85,27.57,27.63,200443.0,26.2956,26.4954,26.229,26.2861,200443.0
2023-10-19 12:30:00,27.64,27.87,27.54,27.82,214555.0,26.2956,26.5144,26.2004,26.4668,214555.0
2023-10-19 13:00:00,27.83,27.91,27.82,27.89,145236.0,26.4763,26.5524,26.4668,26.5334,145236.0
2023-10-19 13:30:00,27.89,27.93,27.7,27.75,124981.0,26.5334,26.5715,26.3527,26.4002,124981.0
2023-10-19 14:00:00,27.75,27.77,27.64,27.67,128569.0,26.4002,26.4193,26.2956,26.3241,128569.0
2023-10-19 14:30:00,27.66,27.66,27.47,27.49,216947.0,26.3146,26.3146,26.1338,26.1529,216947.0
2023-10-19 15:00:00,27.48,27.5,27.38,27.42,204384.0,26.1434,26.1624,26.0482,26.0863,204384.0
2023-10-19 15:30:00,27.43,27.48,27.37,27.42,458988.0,26.0958,26.1434,26.0387,26.0863,458988.0
2023-10-20 09:30:00,27.38,27.4,27.21,27.22,602475.0,26.0482,26.0673,25.8865,25.896,602475.0
2023-10-20 10:00:00,27.22,27.32,27.19,27.25,141573.0,25.896,25.9911,25.8675,25.9245,141573.0
2023-10-20 10:30:00,27.23,27.27,27.16,27.25,138148.0,25.9055,25.9436,25.8389,25.9245,138148.0
2023-10-20 11:00:00,27.25,27.31,27.24,27.26,155683.0,25.9245,25.9816,25.915,25.9341,155683.0
2023-10-20 11:30:00,27.27,27.41,27.23,27.34,162998.0,25.9436,26.0768,25.9055,26.0102,162998.0
2023-10-20 12:00:00,27.35,27.35,27.22,27.3,242612.0,26.0197,26.0197,25.896,25.9721,242612.0
2023-10-20 12:30:00,27.3,27.4,27.29,27.37,151754.0,25.9721,26.0673,25.9626,26.0387,151754.0
2023-10-20 13:00:00,27.38,27.43,27.29,27.37,222204.0,26.0482,26.0958,25.9626,26.0387,222204.0
2023-10-20 13:30:00,27.37,27.39,27.33,27.38,116844.0,26.0387,26.0577,26.0007,26.0482,116844.0
2023-10-20 14:00:00,27.39,27.39,27.25,27.28,101097.0,26.0577,26.0577,25.9245,25.9531,101097.0
2023-10-20 14:30:00,27.28,27.38,27.26,27.33,109111.0,25.9531,26.0482,25.9341,26.0007,109111.0
2023-10-20 15:00:00,27.33,27.36,27.23,27.28,165264.0,26.0007,26.0292,25.9055,25.9531,165264.0
2023-10-20 15:30:00,27.28,27.29,27.15,27.17,583109.0,25.9531,25.9626,25.8294,25.8484,583109.0
2023-10-23 09:30:00,27.14,27.14,26.91,27.09,273035.0,25.8199,25.8199,25.6011,25.7723,273035.0
2023-10-23 10:00:00,27.09,27.15,27.01,27.08,188980.0,25.7723,25.8294,25.6962,25.7628,188980.0
2023-10-23 10:30:00,27.08,27.09,26.93,27.03,200445.0,25.7628,25.7723,25.6201,25.7152,200445.0
2023-10-23 11:00:00,27.03,27.11,27.0,27.08,155171.0,25.7152,25.7914,25.6867,25.7628,155171.0
2023-10-23 11:30:00,27.08,27.11,26.97,27.08,250442.0,25.7628,25.7914,25.6582,25.7628,250442.0
2023-10-23 12:00:00,27.08,27.11,26.99,27.08,254646.0,25.7628,25.7914,25.6772,25.7628,254646.0
2023-10-23 12:30:00,27.08,27.21,27.06,27.21,130857.0,25.7628,25.8865,25.7438,25.8865,130857.0
2023-10-23 13:00:00,27.21,27.22,27.07,27.1,133440.0,25.8865,25.896,25.7533,25.7818,133440.0
2023-10-23 13:30:00,27.09,27.18,27.04,27.05,264233.0,25.7723,25.858,25.7248,25.7343,264233.0
2023-10-23 14:00:00,27.04,27.08,26.97,27.02,168869.0,25.7248,25.7628,25.6582,25.7057,168869.0
2023-10-23 14:30:00,27.02,27.12,27.01,27.06,218470.0,25.7057,25.8009,25.6962,25.7438,218470.0
2023-10-23 15:00:00,27.06,27.08,26.88,26.89,298294.0,25.7438,25.7628,25.5725,25.5821,298294.0
2023-10-23 15:30:00,26.89,26.95,26.87,26.93,732496.0,25.5821,25.6391,25.563,25.6201,732496.0
2023-10-24 09:30:00,25.59,25.91,25.3,25.39,1251300.0,24.3453,24.6497,24.0694,24.155,1251300.0
2023-10-24 10:00:00,25.39,25.83,25.26,25.83,801788.0,24.155,24.5736,24.0313,24.5736,801788.0
2023-10-24 10:30:00,25.83,26.16,25.81,26.1,796839.0,24.5736,24.8876,24.5546,24.8305,796839.0
2023-10-24 11:00:00,26.1,26.26,25.97,26.16,771085.0,24.8305,24.9827,24.7068,24.8876,771085.0
2023-10-24 11:30:00,26.16,26.22,26.11,26.21,505424.0,24.8876,24.9446,24.84,24.9351,505424.0
2023-10-24 12:00:00,26.2,26.28,26.16,26.21,350069.0,24.9256,25.0017,24.8876,24.9351,350069.0
2023-10-24 12:30:00,26.2,26.35,26.2,26.33,321811.0,24.9256,25.0683,24.9256,25.0493,321811.0
2023-10-24 13:00:00,26.33,26.45,26.32,26.43,338106.0,25.0493,25.1635,25.0398,25.1444,338106.0
2023-10-24 13:30:00,26.43,26.55,26.34,26.52,408642.0,25.1444,25.2586,25.0588,25.2301,408642.0
2023-10-24 14:00:00,26.52,26.7,26.49,26.66,373127.0,25.2301,25.4013,25.2015,25.3632,373127.0
2023-10-24 14:30:00,26.67,26.74,26.65,26.71,336850.0,25.3728,25.4394,25.3537,25.4108,336850.0
2023-10-24 15:00:00,26.71,26.86,26.69,26.8,575820.0,25.4108,25.5535,25.3918,25.4964,575820.0
2023-10-24 15:30:00,26.8,26.92,26.72,26.84,1434812.0,25.4964,25.6106,25.4203,25.5345,1434812.0
2023-10-25 09:30:00,26.46,26.95,26.39,26.62,971216.0,25.173,25.6391,25.1064,25.3252,971216.0
2023-10-25 10:00:00,26.63,26.74,26.53,26.74,668987.0,25.3347,25.4394,25.2396,25.4394,668987.0
2023-10-25 10:30:00,26.73,26.97,26.7,26.9,643073.0,25.4298,25.6582,25.4013,25.5916,643073.0
2023-10-25 11:00:00,26.9,26.99,26.84,26.9,438410.0,25.5916,25.6772,25.5345,25.5916,438410.0
2023-10-25 11:30:00,26.91,26.91,26.67,26.68,393164.0,25.6011,25.6011,25.3728,25.3823,393164.0
2023-10-25 12:00:00,26.68,26.69,26.57,26.69,255507.0,25.3823,25.3918,25.2776,25.3918,255507.0
2023-10-25 12:30:00,26.68,26.72,26.62,26.63,289849.0,25.3823,25.4203,25.3252,25.3347,289849.0
2023-10-25 13:00:00,26.62,26.65,26.55,26.62,260229.0,25.3252,25.3537,25.2586,25.3252,260229.0
2023-10-25 13:30:00,26.62,26.64,26.54,26.58,169330.0,25.3252,25.3442,25.2491,25.2871,169330.0
2023-10-25 14:00:00,26.58,26.65,26.55,26.62,163906.0,25.2871,25.3537,25.2586,25.3252,163906.0
2023-10-25 14:30:00,26.63,26.7,26.57,26.65,155499.0,25.3347,25.4013,25.2776,25.3537,155499.0
2023-10-25 15:00:00,26.66,26.82,26.63,26.8,247327.0,25.3632,25.5155,25.3347,25.4964,247327.0
2023-10-25 15:30:00,26.8,26.85,26.76,26.78,969642.0,25.4964,25.544,25.4584,25.4774,969642.0
2023-10-26 09:30:00,26.87,27.25,26.8,27.08,253057.0,25.563,25.9245,25.4964,25.7628,253057.0
2023-10-26 10:00:00,27.1,27.1,26.91,27.05,195438.0,25.7818,25.7818,25.6011,25.7343,195438.0
2023-10-26 10:30:00,27.05,27.13,26.95,27.06,155954.0,25.7343,25.8104,25.6391,25.7438,155954.0
2023-10-26 11:00:00,27.07,27.22,27.05,27.2,194813.0,25.7533,25.896,25.7343,25.877,194813.0
2023-10-26 11:30:00,27.2,27.2,27.05,27.11,107573.0,25.877,25.877,25.7343,25.7914,107573.0
2023-10-26 12:00:00,27.11,27.11,27.0,27.08,180160.0,25.7914,25.7914,25.6867,25.7628,180160.0
2023-10-26 12:30:00,27.08,27.15,27.06,27.09,207003.0,25.7628,25.8294,25.7438,25.7723,207003.0
2023-10-26 13:00:00,27.08,27.17,27.06,27.09,127784.0,25.7628,25.8484,25.7438,25.7723,127784.0
2023-10-26 13:30:00,27.09,27.17,27.05,27.1,147218.0,25.7723,25.8484,25.7343,25.7818,147218.0
2023-10-26 14:00:00,27.11,27.14,27.06,27.09,155799.0,25.7914,25.8199,25.7438,25.7723,155799.0
2023-10-26 14:30:00,27.09,27.17,27.06,27.16,169317.0,25.7723,25.8484,25.7438,25.8389,169317.0
2023-10-26 15:00:00,27.16,27.18,27.0,27.01,182552.0,25.8389,25.858,25.6867,25.6962,182552.0
2023-10-26 15:30:00,27.0,27.02,26.86,26.93,599350.0,25.6867,25.7057,25.5535,25.6201,599350.0
2023-10-27 09:30:00,26.98,27.07,26.71,26.77,275196.0,25.6677,25.7533,25.4108,25.4679,275196.0
2023-10-27 10:00:00,26.76,26.83,26.68,26.8,217631.0,25.4584,25.525,25.3823,25.4964,217631.0
2023-10-27 10:30:00,26.8,26.88,26.75,26.86,177141.0,25.4964,25.5725,25.4489,25.5535,177141.0
2023-10-27 11:00:00,26.87,26.87,26.76,26.79,133520.0,25.563,25.563,25.4584,25.4869,133520.0
2023-10-27 11:30:00,26.79,26.79,26.67,26.71,173458.0,25.4869,25.4869,25.3728,25.4108,173458.0
2023-10-27 12:00:00,26.7,26.71,26.62,26.65,114169.0,25.4013,25.4108,25.3252,25.3537,114169.0
2023-10-27 12:30:00,26.66,26.71,26.63,26.68,107941.0,25.3632,25.4108,25.3347,25.3823,107941.0
2023-10-27 13:00:00,26.68,26.74,26.58,26.63,202686.0,25.3823,25.4394,25.2871,25.3347,202686.0
2023-10-27 13:30:00,26.63,26.64,26.52,26.59,147752.0,25.3347,25.3442,25.2301,25.2967,147752.0
2023-10-27 14:00:00,26.58,26.65,26.53,26.53,198019.0,25.2871,25.3537,25.2396,25.2396,198019.0
2023-10-27 14:30:00,26.53,26.62,26.48,26.51,298452.0,25.2396,25.3252,25.192,25.2205,298452.0
2023-10-27 15:00:00,26.5,26.59,26.48,26.59,262397.0,25.211,25.2967,25.192,25.2967,262397.0
2023-10-27 15:30:00,26.59,26.62,26.52,26.59,671754.0,25.2967,25.3252,25.2301,25.2967,671754.0
2023-10-30 09:30:00,26.76,26.88,26.44,26.5,224276.0,25.4584,25.5725,25.1539,25.211,224276.0
2023-10-30 10:00:00,26.5,26.52,26.37,26.46,196160.0,25.211,25.2301,25.0874,25.173,196160.0
2023-10-30 10:30:00,26.45,26.57,26.41,26.54,131146.0,25.1635,25.2776,25.1254,25.2491,131146.0
2023-10-30 11:00:00,26.54,26.65,26.54,26.6,228921.0,25.2491,25.3537,25.2491,25.3062,228921.0
2023-10-30 11:30:00,26.6,26.62,26.54,26.58,137955.0,25.3062,25.3252,25.2491,25.2871,137955.0
2023-10-30 12:00:00,26.59,26.62,26.56,26.57,71154.0,25.2967,25.3252,25.2681,25.2776,71154.0
2023-10-30 12:30:00,26.57,26.64,26.55,26.57,152362.0,25.2776,25.3442,25.2586,25.2776,152362.0
2023-10-30 13:00:00,26.58,26.73,26.58,26.73,112507.0,25.2871,25.4298,25.2871,25.4298,112507.0
2023-10-30 13:30:00,26.73,26.76,26.67,26.73,160307.0,25.4298,25.4584,25.3728,25.4298,160307.0
2023-10-30 14:00:00,26.73,26.74,26.66,26.7,190151.0,25.4298,25.4394,25.3632,25.4013,190151.0
2023-10-30 14:30:00,26.7,26.73,26.66,26.67,194897.0,25.4013,25.4298,25.3632,25.3728,194897.0
2023-10-30 15:00:00,26.69,26.72,26.66,26.67,175381.0,25.3918,25.4203,25.3632,25.3728,175381.0
2023-10-30 15:30:00,26.68,26.73,26.65,26.66,749539.0,25.3823,25.4298,25.3537,25.3632,749539.0
2023-10-31 09:30:00,26.72,26.85,26.65,26.71,170792.0,25.4203,25.544,25.3537,25.4108,170792.0
2023-10-31 10:00:00,26.71,26.78,26.65,26.78,173240.0,25.4108,25.4774,25.3537,25.4774,173240.0
2023-10-31 10:30:00,26.78,26.89,26.74,26.87,176002.0,25.4774,25.5821,25.4394,25.563,176002.0
2023-10-31 11:00:00,26.87,26.89,26.76,26.78,197552.0,25.563,25.5821,25.4584,25.4774,197552.0
2023-10-31 11:30:00,26.78,26.84,26.74,26.8,125662.0,25.4774,25.5345,25.4394,25.4964,125662.0
2023-10-31 12:00:00,26.81,26.83,26.67,26.7,222963.0,25.506,25.525,25.3728,25.4013,222963.0
2023-10-31 12:30:00,26.69,26.75,26.62,26.73,194379.0,25.3918,25.4489,25.3252,25.4298,194379.0
2023-10-31 13:00:00,26.73,26.75,26.67,26.73,131569.0,25.4298,25.4489,25.3728,25.4298,131569.0
2023-10-31 13:30:00,26.73,26.79,26.69,26.78,378636.0,25.4298,25.4869,25.3918,25.4774,378636.0
2023-10-31 14:00:00,26.78,26.79,26.67,26.67,151239.0,25.4774,25.4869,25.3728,25.3728,151239.0
2023-10-31 14:30:00,26.67,26.75,26.67,26.74,123298.0,25.3728,25.4489,25.3728,25.4394,123298.0
2023-10-31 15:00:00,26.74,26.81,26.73,26.76,192559.0,25.4394,25.506,25.4298,25.4584,192559.0
2023-10-31 15:30:00,26.76,26.77,26.68,26.75,502726.0,25.4584,25.4679,25.3823,25.4489,502726.0
2023-11-01 09:30:00,26.69,26.74,26.42,26.54,160838.0,25.3918,25.4394,25.1349,25.2491,160838.0
2023-11-01 10:00:00,26.55,26.62,26.47,26.61,138471.0,25.2586,25.3252,25.1825,25.3157,138471.0
2023-11-01 10:30:00,26.62,26.69,26.57,26.58,102425.0,25.3252,25.3918,25.2776,25.2871,102425.0
2023-11-01 11:00:00,26.57,26.59,26.46,26.5,114781.0,25.2776,25.2967,25.173,25.211,114781.0
2023-11-01 11:30:00,26.49,26.59,26.48,26.54,100610.0,25.2015,25.2967,25.192,25.2491,100610.0
2023-11-01 12:00:00,26.54,26.54,26.43,26.47,177586.0,25.2491,25.2491,25.1444,25.1825,177586.0
2023-11-01 12:30:00,26.46,26.56,26.41,26.54,132742.0,25.173,25.2681,25.1254,25.2491,132742.0
2023-11-01 13:00:00,26.53,26.57,26.45,26.46,89879.0,25.2396,25.2776,25.1635,25.173,89879.0
2023-11-01 13:30:00,26.47,26.54,26.44,26.53,90025.0,25.1825,25.2491,25.1539,25.2396,90025.0
2023-11-01 14:00:00,26.53,26.56,26.45,26.52,95744.0,25.2396,25.2681,25.1635,25.2301,95744.0
2023-11-01 14:30:00,26.52,26.58,26.42,26.57,181627.0,25.2301,25.2871,25.1349,25.2776,181627.0
2023-11-01 15:00:00,26.57,26.7,26.56,26.66,212284.0,25.2776,25.4013,25.2681,25.3632,212284.0
2023-11-01 15:30:00,26.66,26.71,26.64,26.66,480038.0,25.3632,25.4108,25.3442,25.3632,480038.0
2023-11-02 09:30:00,26.83,26.89,26.71,26.81,243328.0,25.525,25.5821,25.4108,25.506,243328.0
2023-11-02 10:00:00,26.8,26.96,26.8,26.94,94761.0,25.4964,25.6487,25.4964,25.6296,94761.0
2023-11-02 10:30:00,26.94,27.08,26.94,27.05,167885.0,25.6296,25.7628,25.6296,25.7343,167885.0
2023-11-02 11:00:00,27.05,27.08,26.9,26.96,126869.0,25.7343,25.7628,25.5916,25.6487,126869.0
2023-11-02 11:30:00,26.96,27.06,26.95,27.02,138483.0,25.6487,25.7438,25.6391,25.7057,138483.0
2023-11-02 12:00:00,27.01,27.08,26.99,27.05,156945.0,25.6962,25.7628,25.6772,25.7343,156945.0
2023-11-02 12:30:00,27.06,27.13,27.03,27.09,125902.0,25.7438,25.8104,25.7152,25.7723,125902.0
2023-11-02 13:00:00,27.09,27.19,27.08,27.15,123557.0,25.7723,25.8675,25.7628,25.8294,123557.0
2023-11-02 13:30:00,27.16,27.25,27.15,27.24,107711.0,25.8389,25.9245,25.8294,25.915,107711.0
2023-11-02 14:00:00,27.23,27.24,27.18,27.21,108556.0,25.9055,25.915,25.858,25.8865,108556.0
2023-11-02 14:30:00,27.21,27.25,27.19,27.24,103962.0,25.8865,25.9245,25.8675,25.915,103962.0
2023-11-02 15:00:00,27.24,27.32,27.22,27.3,177949.0,25.915,25.9911,25.896,25.9721,177949.0
2023-11-02 15:30:00,27.29,27.4,27.29,27.38,599911.0,25.9626,26.0673,25.9626,26.0482,599911.0
2023-11-03 09:30:00,27.81,28.3,27.81,28.26,319543.0,26.4573,26.9235,26.4573,26.8854,319543.0
2023-11-03 10:00:00,28.27,28.31,28.07,28.08,181143.0,26.8949,26.933,26.7047,26.7142,181143.0
2023-11-03 10:30:00,28.09,28.09,27.97,28.02,175093.0,26.7237,26.7237,26.6095,26.6571,175093.0
2023-11-03 11:00:00,28.02,28.15,28.02,28.06,150743.0,26.6571,26.7808,26.6571,26.6951,150743.0
2023-11-03 11:30:00,28.07,28.13,28.04,28.13,133504.0,26.7047,26.7617,26.6761,26.7617,133504.0
2023-11-03 12:00:00,28.12,28.17,28.08,28.13,108059.0,26.7522,26.7998,26.7142,26.7617,108059.0
2023-11-03 12:30:00,28.13,28.15,28.06,28.14,141469.0,26.7617,26.7808,26.6951,26.7713,141469.0
2023-11-03 13:00:00,28.14,28.16,28.02,28.05,145309.0,26.7713,26.7903,26.6571,26.6856,145309.0
2023-11-03 13:30:00,28.04,28.07,27.98,28.03,123600.0,26.6761,26.7047,26.619,26.6666,123600.0
2023-11-03 14:00:00,28.03,28.03,27.95,27.98,122270.0,26.6666,26.6666,26.5905,26.619,122270.0
2023-11-03 14:30:00,27.98,28.03,27.97,28.01,140501.0,26.619,26.6666,26.6095,26.6476,140501.0
2023-11-03 15:00:00,28.01,28.07,27.98,27.99,196479.0,26.6476,26.7047,26.619,26.6286,196479.0
2023-11-03 15:30:00,27.99,27.99,27.89,27.92,634016.0,26.6286,26.6286,26.5334,26.562,634016.0
2023-11-06 09:30:00,27.97,27.99,27.81,27.96,196313.0,26.6095,26.6286,26.4573,26.6,196313.0
2023-11-06 10:00:00,27.96,28.0,27.86,27.89,124479.0,26.6,26.6381,26.5049,26.5334,124479.0
2023-11-06 10:30:00,27.89,27.91,27.83,27.91,143396.0,26.5334,26.5524,26.4763,26.5524,143396.0
2023-11-06 11:00:00,27.91,27.95,27.88,27.89,85408.0,26.5524,26.5905,26.5239,26.5334,85408.0
2023-11-06 11:30:00,27.89,27.93,27.86,27.9,97187.0,26.5334,26.5715,26.5049,26.5429,97187.0
2023-11-06 12:00:00,27.9,27.94,27.85,27.86,80648.0,26.5429,26.581,26.4954,26.5049,80648.0
2023-11-06 12:30:00,27.87,27.89,27.84,27.88,94711.0,26.5144,26.5334,26.4859,26.5239,94711.0
2023-11-06 13:00:00,27.87,27.88,27.76,27.8,115541.0,26.5144,26.5239,26.4097,26.4478,115541.0
2023-11-06 13:30:00,27.8,27.81,27.72,27.75,62711.0,26.4478,26.4573,26.3717,26.4002,62711.0
2023-11-06 14:00:00,27.75,27.78,27.68,27.71,88857.0,26.4002,26.4288,26.3336,26.3622,88857.0
2023-11-06 14:30:00,27.71,27.79,27.69,27.76,111587.0,26.3622,26.4383,26.3431,26.4097,111587.0
2023-11-06 15:00:00,27.76,27.79,27.73,27.75,130081.0,26.4097,26.4383,26.3812,26.4002,130081.0
2023-11-06 15:30:00,27.74,27.76,27.67,27.72,536562.0,26.3907,26.4097,26.3241,26.3717,536562.0
2023-11-07 09:30:00,27.56,27.68,27.56,27.65,397130.0,26.2195,26.3336,26.2195,26.3051,397130.0
2023-11-07 10:00:00,27.65,27.73,27.61,27.69,127997.0,26.3051,26.3812,26.267,26.3431,127997.0
2023-11-07 10:30:00,27.68,27.78,27.61,27.62,122428.0,26.3336,26.4288,26.267,26.2766,122428.0
2023-11-07 11:00:00,27.62,27.63,27.4,27.44,217991.0,26.2766,26.2861,26.0673,26.1053,217991.0
2023-11-07 11:30:00,27.43,27.49,27.35,27.41,366903.0,26.0958,26.1529,26.0197,26.0768,366903.0
2023-11-07 12:00:00,27.41,27.5,27.35,27.46,287768.0,26.0768,26.1624,26.0197,26.1243,287768.0
2023-11-07 12:30:00,27.46,27.51,27.43,27.51,61117.0,26.1243,26.1719,26.0958,26.1719,61117.0
2023-11-07 13:00:00,27.5,27.55,27.45,27.47,112953.0,26.1624,26.21,26.1148,26.1338,112953.0
2023-11-07 13:30:00,27.47,27.51,27.42,27.43,92659.0,26.1338,26.1719,26.0863,26.0958,92659.0
2023-11-07 14:00:00,27.43,27.5,27.41,27.48,106765.0,26.0958,26.1624,26.0768,26.1434,106765.0
2023-11-07 14:30:00,27.48,27.48,27.38,27.39,74541.0,26.1434,26.1434,26.0482,26.0577,74541.0
2023-11-07 15:00:00,27.39,27.51,27.39,27.49,123229.0,26.0577,26.1719,26.0577,26.1529,123229.0
2023-11-07 15:30:00,27.48,27.51,27.43,27.48,388269.0,26.1434,26.1719,26.0958,26.1434,388269.0
2023-11-08 09:30:00,27.42,27.59,27.38,27.52,213655.0,26.0863,26.248,26.0482,26.1814,213655.0
2023-11-08 10:00:00,27.53,27.54,27.44,27.52,70105.0,26.1909,26.2004,26.1053,26.1814,70105.0
2023-11-08 10:30:00,27.52,27.52,27.42,27.45,57575.0,26.1814,26.1814,26.0863,26.1148,57575.0
2023-11-08 11:00:00,27.45,27.47,27.36,27.38,102227.0,26.1148,26.1338,26.0292,26.0482,102227.0
2023-11-08 11:30:00,27.37,27.42,27.34,27.36,124099.0,26.0387,26.0863,26.0102,26.0292,124099.0
2023-11-08 12:00:00,27.37,27.37,27.25,27.32,98417.0,26.0387,26.0387,25.9245,25.9911,98417.0
2023-11-08 12:30:00,27.32,27.33,27.28,27.33,49438.0,25.9911,26.0007,25.9531,26.0007,49438.0
2023-11-08 13:00:00,27.32,27.38,27.29,27.34,90254.0,25.9911,26.0482,25.9626,26.0102,90254.0
2023-11-08 13:30:00,27.33,27.38,27.32,27.36,66509.0,26.0007,26.0482,25.9911,26.0292,66509.0
2023-11-08 14:00:00,27.35,27.39,27.3,27.3,98397.0,26.0197,26.0577,25.9721,25.9721,98397.0
2023-11-08 14:30:00,27.31,27.34,27.24,27.25,105549.0,25.9816,26.0102,25.915,25.9245,105549.0
2023-11-08 15:00:00,27.26,27.31,27.24,27.29,78504.0,25.9341,25.9816,25.915,25.9626,78504.0
2023-11-08 15:30:00,27.28,27.36,27.26,27.32,258234.0,25.9531,26.0292,25.9341,25.9911,258234.0
2023-11-09 09:30:00,27.49,27.52,27.26,27.41,172853.0,26.1529,26.1814,25.9341,26.0768,172853.0
2023-11-09 10:00:00,27.41,27.42,27.24,27.25,109195.0,26.0768,26.0863,25.915,25.9245,109195.0
2023-11-09 10:30:00,27.25,27.26,27.18,27.24,118351.0,25.9245,25.9341,25.858,25.915,118351.0
2023-11-09 11:00:00,27.24,27.32,27.22,27.27,71152.0,25.915,25.9911,25.896,25.9436,71152.0
2023-11-09 11:30:00,27.27,27.34,27.24,27.3,77300.0,25.9436,26.0102,25.915,25.9721,77300.0
2023-11-09 12:00:00,27.3,27.39,27.3,27.35,84869.0,25.9721,26.0577,25.9721,26.0197,84869.0
2023-11-09 12:30:00,27.34,27.4,27.34,27.36,59887.0,26.0102,26.0673,26.0102,26.0292,59887.0
2023-11-09 13:00:00,27.36,27.37,27.25,27.29,150174.0,26.0292,26.0387,25.9245,25.9626,150174.0
2023-11-09 13:30:00,27.29,27.3,27.19,27.21,74097.0,25.9626,25.9721,25.8675,25.8865,74097.0
2023-11-09 14:00:00,27.21,27.21,27.08,27.14,95984.0,25.8865,25.8865,25.7628,25.8199,95984.0
2023-11-09 14:30:00,27.14,27.18,27.07,27.14,146063.0,25.8199,25.858,25.7533,25.8199,146063.0
2023-11-09 15:00:00,27.13,27.16,27.06,27.07,104749.0,25.8104,25.8389,25.7438,25.7533,104749.0
2023-11-09 15:30:00,27.07,27.1,27.03,27.08,364015.0,25.7533,25.7818,25.7152,25.7628,364015.0
2023-11-10 09:30:00,27.24,27.29,27.0,27.01,165212.0,25.915,25.9626,25.6867,25.6962,165212.0
2023-11-10 10:00:00,27.01,27.04,26.94,26.94,141082.0,25.6962,25.7248,25.6296,25.6296,141082.0
2023-11-10 10:30:00,26.94,27.04,26.94,27.01,73809.0,25.6296,25.7248,25.6296,25.6962,73809.0
2023-11-10 11:00:00,27.01,27.05,27.0,27.04,105550.0,25.6962,25.7343,25.6867,25.7248,105550.0
2023-11-10 11:30:00,27.03,27.06,27.0,27.03,98771.0,25.7152,25.7438,25.6867,25.7152,98771.0
2023-11-10 12:00:00,27.03,27.12,27.03,27.11,93240.0,25.7152,25.8009,25.7152,25.7914,93240.0
2023-11-10 12:30:00,27.12,27.32,27.11,27.31,109848.0,25.8009,25.9911,25.7914,25.9816,109848.0
2023-11-10 13:00:00,27.31,27.38,27.29,27.35,83719.0,25.9816,26.0482,25.9626,26.0197,83719.0
2023-11-10 13:30:00,27.35,27.46,27.35,27.45,225505.0,26.0197,26.1243,26.0197,26.1148,225505.0
2023-11-10 14:00:00,27.45,27.53,27.43,27.52,135682.0,26.1148,26.1909,26.0958,26.1814,135682.0
2023-11-10 14:30:00,27.52,27.57,27.5,27.53,184593.0,26.1814,26.229,26.1624,26.1909,184593.0
2023-11-10 15:00:00,27.53,27.61,27.51,27.61,231295.0,26.1909,26.267,26.1719,26.267,231295.0
2023-11-10 15:30:00,27.62,27.75,27.6,27.68,870305.0,26.2766,26.4002,26.2575,26.3336,870305.0
2023-11-13 09:30:00,27.61,27.64,27.44,27.47,142198.0,26.267,26.2956,26.1053,26.1338,142198.0
2023-11-13 10:00:00,27.46,27.55,27.4,27.55,239272.0,26.1243,26.21,26.0673,26.21,239272.0
2023-11-13 10:30:00,27.55,27.65,27.5,27.63,139308.0,26.21,26.3051,26.1624,26.2861,139308.0
2023-11-13 11:00:00,27.63,27.75,27.59,27.73,186148.0,26.2861,26.4002,26.248,26.3812,186148.0
2023-11-13 11:30:00,27.73,27.79,27.66,27.78,111429.0,26.3812,26.4383,26.3146,26.4288,111429.0
2023-11-13 12:00:00,27.78,27.83,27.73,27.8,163966.0,26.4288,26.4763,26.3812,26.4478,163966.0
2023-11-13 12:30:00,27.8,27.82,27.73,27.76,90029.0,26.4478,26.4668,26.3812,26.4097,90029.0
2023-11-13 13:00:00,27.76,27.77,27.72,27.72,103559.0,26.4097,26.4193,26.3717,26.3717,103559.0
2023-11-13 13:30:00,27.72,27.78,27.68,27.72,89491.0,26.3717,26.4288,26.3336,26.3717,89491.0
2023-11-13 14:00:00,27.73,27.76,27.68,27.71,104569.0,26.3812,26.4097,26.3336,26.3622,104569.0
2023-11-13 14:30:00,27.71,27.76,27.71,27.74,147768.0,26.3622,26.4097,26.3622,26.3907,147768.0
2023-11-13 15:00:00,27.73,27.78,27.71,27.74,210060.0,26.3812,26.4288,26.3622,26.3907,210060.0
2023-11-13 15:30:00,27.74,27.78,27.71,27.72,560948.0,26.3907,26.4288,26.3622,26.3717,560948.0
2023-11-14 09:30:00,28.1,28.24,28.08,28.2,316025.0,26.7332,26.8664,26.7142,26.8283,316025.0
2023-11-14 10:00:00,28.21,28.4,28.2,28.36,246888.0,26.8379,27.0186,26.8283,26.9806,246888.0
2023-11-14 10:30:00,28.36,28.47,28.35,28.46,164730.0,26.9806,27.0852,26.971,27.0757,164730.0
2023-11-14 11:00:00,28.46,28.53,28.44,28.48,170340.0,27.0757,27.1423,27.0567,27.0947,170340.0
2023-11-14 11:30:00,28.47,28.5,28.28,28.28,194467.0,27.0852,27.1137,26.9044,26.9044,194467.0
2023-11-14 12:00:00,28.29,28.29,28.19,28.27,183875.0,26.914,26.914,26.8188,26.8949,183875.0
2023-11-14 12:30:00,28.28,28.29,28.19,28.19,118427.0,26.9044,26.914,26.8188,26.8188,118427.0
2023-11-14 13:00:00,28.19,28.25,28.15,28.23,273601.0,26.8188,26.8759,26.7808,26.8569,273601.0
2023-11-14 13:30:00,28.24,28.28,28.22,28.25,227940.0,26.8664,26.9044,26.8474,26.8759,227940.0
2023-11-14 14:00:00,28.24,28.41,28.23,28.38,313758.0,26.8664,27.0281,26.8569,26.9996,313758.0
2023-11-14 14:30:00,28.38,28.44,28.33,28.4,159072.0,26.9996,27.0567,26.952,27.0186,159072.0
2023-11-14 15:00:00,28.41,28.47,28.4,28.45,221843.0,27.0281,27.0852,27.0186,27.0662,221843.0
2023-11-14 15:30:00,28.46,28.48,28.4,28.46,893302.0,27.0757,27.0947,27.0186,27.0757,893302.0
2023-11-15 09:30:00,28.65,28.82,28.63,28.8,168393.0,27.2565,27.4182,27.2374,27.3992,168393.0
2023-11-15 10:00:00,28.81,29.06,28.81,29.0,258445.0,27.4087,27.6465,27.4087,27.5894,258445.0
2023-11-15 10:30:00,29.0,29.05,28.97,28.99,158616.0,27.5894,27.637,27.5609,27.5799,158616.0
2023-11-15 11:00:00,28.99,29.04,28.94,29.03,181892.0,27.5799,27.6275,27.5323,27.618,181892.0
2023-11-15 11:30:00,29.03,29.04,28.87,28.88,109697.0,27.618,27.6275,27.4658,27.4753,109697.0
2023-11-15 12:00:00,28.89,28.92,28.85,28.91,96768.0,27.4848,27.5133,27.4467,27.5038,96768.0
2023-11-15 12:30:00,28.91,28.97,28.78,28.79,134466.0,27.5038,27.5609,27.3801,27.3896,134466.0
2023-11-15 13:00:00,28.8,28.84,28.76,28.79,122147.0,27.3992,27.4372,27.3611,27.3896,122147.0
2023-11-15 13:30:00,28.79,28.87,28.79,28.86,95610.0,27.3896,27.4658,27.3896,27.4562,95610.0
2023-11-15 14:00:00,28.86,28.97,28.82,28.96,169466.0,27.4562,27.5609,27.4182,27.5514,169466.0
2023-11-15 14:30:00,28.97,29.07,28.96,29.05,340321.0,27.5609,27.656,27.5514,27.637,340321.0
2023-11-15 15:00:00,29.05,29.1,29.01,29.08,473389.0,27.637,27.6846,27.5989,27.6655,473389.0
2023-11-15 15:30:00,29.08,29.19,28.93,28.95,1143480.0,27.6655,27.7702,27.5228,27.5419,1143480.0
2023-11-16 09:30:00,28.46,28.64,28.38,28.43,353982.0,27.3428,27.5158,27.266,27.314,353982.0
2023-11-16 10:00:00,28.43,28.43,28.22,28.28,223317.0,27.314,27.314,27.1122,27.1699,223317.0
2023-11-16 10:30:00,28.27,28.31,28.12,28.26,325214.0,27.1603,27.1987,27.0162,27.1507,325214.0
2023-11-16 11:00:00,28.26,28.31,28.17,28.21,156817.0,27.1507,27.1987,27.0642,27.1026,156817.0
2023-11-16 11:30:00,28.2,28.24,28.16,28.21,112201.0,27.093,27.1315,27.0546,27.1026,112201.0
2023-11-16 12:00:00,28.21,28.33,28.19,28.33,103024.0,27.1026,27.2179,27.0834,27.2179,103024.0
2023-11-16 12:30:00,28.33,28.4,28.29,28.36,103909.0,27.2179,27.2852,27.1795,27.2468,103909.0
2023-11-16 13:00:00,28.37,28.39,28.31,28.34,104447.0,27.2564,27.2756,27.1987,27.2275,104447.0
2023-11-16 13:30:00,28.34,28.35,28.27,28.32,87206.0,27.2275,27.2371,27.1603,27.2083,87206.0
2023-11-16 14:00:00,28.32,28.41,28.32,28.35,75903.0,27.2083,27.2948,27.2083,27.2371,75903.0
2023-11-16 14:30:00,28.35,28.42,28.32,28.39,159889.0,27.2371,27.3044,27.2083,27.2756,159889.0
2023-11-16 15:00:00,28.39,28.41,28.34,28.34,149675.0,27.2756,27.2948,27.2275,27.2275,149675.0
2023-11-16 15:30:00,28.35,28.4,28.31,28.39,407766.0,27.2371,27.2852,27.1987,27.2756,407766.0
2023-11-17 09:30:00,28.57,28.63,28.4,28.46,299552.0,27.4485,27.5062,27.2852,27.3428,299552.0
2023-11-17 10:00:00,28.46,28.51,28.42,28.47,95063.0,27.3428,27.3909,27.3044,27.3524,95063.0
2023-11-17 10:30:00,28.45,28.47,28.4,28.43,77234.0,27.3332,27.3524,27.2852,27.314,77234.0
2023-11-17 11:00:00,28.42,28.42,28.3,28.31,89848.0,27.3044,27.3044,27.1891,27.1987,89848.0
2023-11-17 11:30:00,28.3,28.38,28.26,28.36,100489.0,27.1891,27.266,27.1507,27.2468,100489.0
2023-11-17 12:00:00,28.37,28.4,28.32,28.33,183001.0,27.2564,27.2852,27.2083,27.2179,183001.0
2023-11-17 12:30:00,28.33,28.35,28.3,28.34,47123.0,27.2179,27.2371,27.1891,27.2275,47123.0
2023-11-17 13:00:00,28.33,28.45,28.33,28.39,201547.0,27.2179,27.3332,27.2179,27.2756,201547.0
2023-11-17 13:30:00,28.39,28.43,28.37,28.43,49677.0,27.2756,27.314,27.2564,27.314,49677.0
2023-11-17 14:00:00,28.43,28.52,28.41,28.46,229490.0,27.314,27.4005,27.2948,27.3428,229490.0
2023-11-17 14:30:00,28.46,28.53,28.46,28.49,102100.0,27.3428,27.4101,27.3428,27.3716,102100.0
2023-11-17 15:00:00,28.49,28.52,28.46,28.48,162513.0,27.3716,27.4005,27.3428,27.362,162513.0
2023-11-17 15:30:00,28.49,28.49,28.41,28.48,445315.0,27.3716,27.3716,27.2948,27.362,445315.0
2023-11-20 09:30:00,28.3,28.35,28.15,28.23,235934.0,27.1891,27.2371,27.045,27.1219,235934.0
2023-11-20 10:00:00,28.21,28.27,28.1,28.21,213754.0,27.1026,27.1603,26.997,27.1026,213754.0
2023-11-20 10:30:00,28.21,28.28,28.18,28.19,318209.0,27.1026,27.1699,27.0738,27.0834,318209.0
2023-11-20 11:00:00,28.2,28.2,28.09,28.17,208096.0,27.093,27.093,26.9873,27.0642,208096.0
2023-11-20 11:30:00,28.18,28.22,28.15,28.17,159954.0,27.0738,27.1122,27.045,27.0642,159954.0
2023-11-20 12:00:00,28.17,28.17,28.02,28.11,340733.0,27.0642,27.0642,26.9201,27.0066,340733.0
2023-11-20 12:30:00,28.11,28.14,28.09,28.13,83403.0,27.0066,27.0354,26.9873,27.0258,83403.0
2023-11-20 13:00:00,28.12,28.27,28.12,28.27,180307.0,27.0162,27.1603,27.0162,27.1603,180307.0
2023-11-20 13:30:00,28.27,28.4,28.26,28.38,128892.0,27.1603,27.2852,27.1507,27.266,128892.0
2023-11-20 14:00:00,28.38,28.4,28.36,28.39,105040.0,27.266,27.2852,27.2468,27.2756,105040.0
2023-11-20 14:30:00,28.39,28.45,28.37,28.42,137174.0,27.2756,27.3332,27.2564,27.3044,137174.0
2023-11-20 15:00:00,28.42,28.43,28.34,28.39,171761.0,27.3044,27.314,27.2275,27.2756,171761.0
2023-11-20 15:30:00,28.39,28.41,28.28,28.28,451089.0,27.2756,27.2948,27.1699,27.1699,451089.0
2023-11-21 09:30:00,28.25,28.38,28.11,28.11,277185.0,27.1411,27.266,27.0066,27.0066,277185.0
2023-11-21 10:00:00,28.12,28.32,28.11,28.19,229398.0,27.0162,27.2083,27.0066,27.0834,229398.0
2023-11-21 10:30:00,28.2,28.2,28.12,28.18,110976.0,27.093,27.093,27.0162,27.0738,110976.0
2023-11-21 11:00:00,28.18,28.2,28.13,28.2,94973.0,27.0738,27.093,27.0258,27.093,94973.0
2023-11-21 11:30:00,28.2,28.21,28.11,28.19,130058.0,27.093,27.1026,27.0066,27.0834,130058.0
2023-11-21 12:00:00,28.19,28.23,28.15,28.23,136374.0,27.0834,27.1219,27.045,27.1219,136374.0
2023-11-21 12:30:00,28.23,28.28,28.22,28.26,66402.0,27.1219,27.1699,27.1122,27.1507,66402.0
2023-11-21 13:00:00,28.26,28.26,28.13,28.14,62205.0,27.1507,27.1507,27.0258,27.0354,62205.0
2023-11-21 13:30:00,28.14,28.18,28.06,28.07,149249.0,27.0354,27.0738,26.9585,26.9681,149249.0
2023-11-21 14:00:00,28.07,28.12,28.03,28.09,170857.0,26.9681,27.0162,26.9297,26.9873,170857.0
2023-11-21 14:30:00,28.09,28.12,28.03,28.08,262675.0,26.9873,27.0162,26.9297,26.9777,262675.0
2023-11-21 15:00:00,28.08,28.14,28.03,28.08,280687.0,26.9777,27.0354,26.9297,26.9777,280687.0
2023-11-21 15:30:00,28.08,28.12,28.04,28.11,631988.0,26.9777,27.0162,26.9393,27.0066,631988.0
2023-11-22 09:30:00,28.3,28.35,28.17,28.23,232859.0,27.1891,27.2371,27.0642,27.1219,232859.0
2023-11-22 10:00:00,28.22,28.22,28.12,28.19,99883.0,27.1122,27.1122,27.0162,27.0834,99883.0
2023-11-22 10:30:00,28.19,28.23,28.15,28.2,210312.0,27.0834,27.1219,27.045,27.093,210312.0
2023-11-22 11:00:00,28.19,28.33,28.17,28.29,128340.0,27.0834,27.2179,27.0642,27.1795,128340.0
2023-11-22 11:30:00,28.3,28.37,28.27,28.37,93432.0,27.1891,27.2564,27.1603,27.2564,93432.0
2023-11-22 12:00:00,28.37,28.38,28.27,28.3,97018.0,27.2564,27.266,27.1603,27.1891,97018.0
2023-11-22 12:30:00,28.29,28.29,28.15,28.17,82960.0,27.1795,27.1795,27.045,27.0642,82960.0
2023-11-22 13:00:00,28.17,28.19,28.12,28.14,97369.0,27.0642,27.0834,27.0162,27.0354,97369.0
2023-11-22 13:30:00,28.14,28.19,28.11,28.14,88916.0,27.0354,27.0834,27.0066,27.0354,88916.0
2023-11-22 14:00:00,28.14,28.17,28.1,28.17,132716.0,27.0354,27.0642,26.997,27.0642,132716.0
2023-11-22 14:30:00,28.17,28.17,28.08,28.14,94164.0,27.0642,27.0642,26.9777,27.0354,94164.0
2023-11-22 15:00:00,28.13,28.18,28.12,28.18,140999.0,27.0258,27.0738,27.0162,27.0738,140999.0
2023-11-22 15:30:00,28.18,28.2,28.15,28.15,334394.0,27.0738,27.093,27.045,27.045,334394.0
2023-11-24 09:30:00,28.19,28.31,28.06,28.23,98179.0,27.0834,27.1987,26.9585,27.1219,98179.0
2023-11-24 10:00:00,28.23,28.25,28.12,28.18,81272.0,27.1219,27.1411,27.0162,27.0738,81272.0
2023-11-24 10:30:00,28.17,28.23,28.14,28.22,134611.0,27.0642,27.1219,27.0354,27.1122,134611.0
2023-11-24 11:00:00,28.21,28.26,28.19,28.21,78574.0,27.1026,27.1507,27.0834,27.1026,78574.0
2023-11-24 11:30:00,28.22,28.26,28.17,28.18,52599.0,27.1122,27.1507,27.0642,27.0738,52599.0
2023-11-24 12:00:00,28.17,28.24,28.16,28.21,58293.0,27.0642,27.1315,27.0546,27.1026,58293.0
2023-11-24 12:30:00,28.21,28.25,28.17,28.23,111154.0,27.1026,27.1411,27.0642,27.1219,111154.0
2023-11-27 09:30:00,28.06,28.14,27.89,28.04,220576.0,26.9585,27.0354,26.7952,26.9393,220576.0
2023-11-27 10:00:00,28.04,28.1,27.98,28.1,118569.0,26.9393,26.997,26.8817,26.997,118569.0
2023-11-27 10:30:00,28.1,28.11,28.02,28.02,146904.0,26.997,27.0066,26.9201,26.9201,146904.0
2023-11-27 11:00:00,28.02,28.03,27.91,27.98,154198.0,26.9201,26.9297,26.8144,26.8817,154198.0
2023-11-27 11:30:00,27.98,28.01,27.93,27.98,90489.0,26.8817,26.9105,26.8336,26.8817,90489.0
2023-11-27 12:00:00,27.98,28.0,27.94,27.99,87127.0,26.8817,26.9009,26.8432,26.8913,87127.0
2023-11-27 12:30:00,27.98,28.02,27.96,27.96,63541.0,26.8817,26.9201,26.8625,26.8625,63541.0
2023-11-27 13:00:00,27.96,28.01,27.94,27.96,58935.0,26.8625,26.9105,26.8432,26.8625,58935.0
2023-11-27 13:30:00,27.96,27.97,27.91,27.93,72248.0,26.8625,26.8721,26.8144,26.8336,72248.0
2023-11-27 14:00:00,27.93,27.94,27.88,27.92,118476.0,26.8336,26.8432,26.7856,26.824,118476.0
2023-11-27 14:30:00,27.92,27.92,27.85,27.88,136942.0,26.824,26.824,26.7568,26.7856,136942.0
2023-11-27 15:00:00,27.88,27.94,27.85,27.92,165566.0,26.7856,26.8432,26.7568,26.824,165566.0
2023-11-27 15:30:00,27.92,27.95,27.87,27.88,389030.0,26.824,26.8528,26.776,26.7856,389030.0
2023-11-28 09:30:00,27.77,27.82,27.57,27.71,212190.0,26.6799,26.7279,26.4878,26.6223,212190.0
2023-11-28 10:00:00,27.71,27.83,27.68,27.76,325253.0,26.6223,26.7376,26.5934,26.6703,325253.0
2023-11-28 10:30:00,27.76,27.86,27.73,27.86,270404.0,26.6703,26.7664,26.6415,26.7664,270404.0
2023-11-28 11:00:00,27.87,27.96,27.84,27.89,355002.0,26.776,26.8625,26.7472,26.7952,355002.0
2023-11-28 11:30:00,27.89,27.96,27.88,27.91,146369.0,26.7952,26.8625,26.7856,26.8144,146369.0
2023-11-28 12:00:00,27.91,27.92,27.79,27.8,168950.0,26.8144,26.824,26.6991,26.7087,168950.0
2023-11-28 12:30:00,27.79,27.8,27.74,27.75,117975.0,26.6991,26.7087,26.6511,26.6607,117975.0
2023-11-28 13:00:00,27.75,27.75,27.6,27.67,370331.0,26.6607,26.6607,26.5166,26.5838,370331.0
2023-11-28 13:30:00,27.68,27.74,27.65,27.66,147273.0,26.5934,26.6511,26.5646,26.5742,147273.0
2023-11-28 14:00:00,27.66,27.73,27.62,27.71,140733.0,26.5742,26.6415,26.5358,26.6223,140733.0
2023-11-28 14:30:00,27.71,27.79,27.69,27.76,135270.0,26.6223,26.6991,26.6031,26.6703,135270.0
2023-11-28 15:00:00,27.77,27.8,27.68,27.71,250872.0,26.6799,26.7087,26.5934,26.6223,250872.0
2023-11-28 15:30:00,27.71,27.8,27.68,27.76,428876.0,26.6223,26.7087,26.5934,26.6703,428876.0
2023-11-29 09:30:00,28.04,28.38,28.04,28.35,275935.0,26.9393,27.266,26.9393,27.2371,275935.0
2023-11-29 10:00:00,28.37,28.41,28.27,28.27,134318.0,27.2564,27.2948,27.1603,27.1603,134318.0
2023-11-29 10:30:00,28.28,28.3,28.23,28.28,123101.0,27.1699,27.1891,27.1219,27.1699,123101.0
2023-11-29 11:00:00,28.27,28.3,28.11,28.12,133707.0,27.1603,27.1891,27.0066,27.0162,133707.0
2023-11-29 11:30:00,28.12,28.23,28.1,28.21,146998.0,27.0162,27.1219,26.997,27.1026,146998.0
2023-11-29 12:00:00,28.21,28.28,28.18,28.23,120239.0,27.1026,27.1699,27.0738,27.1219,120239.0
2023-11-29 12:30:00,28.23,28.26,28.22,28.24,112440.0,27.1219,27.1507,27.1122,27.1315,112440.0
2023-11-29 13:00:00,28.25,28.26,28.21,28.26,141380.0,27.1411,27.1507,27.1026,27.1507,141380.0
2023-11-29 13:30:00,28.26,28.33,28.24,28.33,116321.0,27.1507,27.2179,27.1315,27.2179,116321.0
2023-11-29 14:00:00,28.33,28.35,28.26,28.26,200708.0,27.2179,27.2371,27.1507,27.1507,200708.0
2023-11-29 14:30:00,28.26,28.27,28.13,28.15,156302.0,27.1507,27.1603,27.0258,27.045,156302.0
2023-11-29 15:00:00,28.16,28.18,28.12,28.14,219687.0,27.0546,27.0738,27.0162,27.0354,219687.0
2023-11-29 15:30:00,28.14,28.25,28.12,28.22,547359.0,27.0354,27.1411,27.0162,27.1122,547359.0
2023-11-30 09:30:00,28.43,28.45,28.02,28.19,244349.0,27.314,27.3332,26.9201,27.0834,244349.0
2023-11-30 10:00:00,28.19,28.28,28.08,28.28,115049.0,27.0834,27.1699,26.9777,27.1699,115049.0
2023-11-30 10:30:00,28.28,28.3,28.18,28.3,117757.0,27.1699,27.1891,27.0738,27.1891,117757.0
2023-11-30 11:00:00,28.3,28.35,28.24,28.31,174175.0,27.1891,27.2371,27.1315,27.1987,174175.0
2023-11-30 11:30:00,28.3,28.32,28.23,28.27,94840.0,27.1891,27.2083,27.1219,27.1603,94840.0
2023-11-30 12:00:00,28.26,28.29,28.21,28.22,92632.0,27.1507,27.1795,27.1026,27.1122,92632.0
2023-11-30 12:30:00,28.23,28.3,28.22,28.25,84521.0,27.1219,27.1891,27.1122,27.1411,84521.0
2023-11-30 13:00:00,28.24,28.3,28.22,28.24,77995.0,27.1315,27.1891,27.1122,27.1315,77995.0
2023-11-30 13:30:00,28.24,28.3,28.21,28.25,170439.0,27.1315,27.1891,27.1026,27.1411,170439.0
2023-11-30 14:00:00,28.25,28.39,28.24,28.33,399760.0,27.1411,27.2756,27.1315,27.2179,399760.0
2023-11-30 14:30:00,28.33,28.42,28.31,28.37,251654.0,27.2179,27.3044,27.1987,27.2564,251654.0
2023-11-30 15:00:00,28.37,28.38,28.28,28.29,200139.0,27.2564,27.266,27.1699,27.1795,200139.0
2023-11-30 15:30:00,28.29,28.51,28.28,28.5,966517.0,27.1795,27.3909,27.1699,27.3813,966517.0
2023-12-01 09:30:00,28.32,28.46,28.25,28.46,151183.0,27.2083,27.3428,27.1411,27.3428,151183.0
2023-12-01 10:00:00,28.46,28.58,28.45,28.54,153681.0,27.3428,27.4581,27.3332,27.4197,153681.0
2023-12-01 10:30:00,28.55,28.74,28.54,28.7,268280.0,27.4293,27.6118,27.4197,27.5734,268280.0
2023-12-01 11:00:00,28.7,28.78,28.59,28.77,139650.0,27.5734,27.6503,27.4677,27.6407,139650.0
2023-12-01 11:30:00,28.77,28.86,28.69,28.83,169569.0,27.6407,27.7271,27.5638,27.6983,169569.0
2023-12-01 12:00:00,28.82,28.87,28.81,28.85,154980.0,27.6887,27.7367,27.6791,27.7175,154980.0
2023-12-01 12:30:00,28.84,28.9,28.84,28.86,141151.0,27.7079,27.7656,27.7079,27.7271,141151.0
2023-12-01 13:00:00,28.86,28.89,28.81,28.84,146429.0,27.7271,27.7559,27.6791,27.7079,146429.0
2023-12-01 13:30:00,28.84,28.86,28.79,28.81,126924.0,27.7079,27.7271,27.6599,27.6791,126924.0
2023-12-01 14:00:00,28.8,28.82,28.71,28.76,168323.0,27.6695,27.6887,27.583,27.631,168323.0
2023-12-01 14:30:00,28.76,28.79,28.73,28.78,131655.0,27.631,27.6599,27.6022,27.6503,131655.0
2023-12-01 15:00:00,28.78,28.85,28.72,28.84,182011.0,27.6503,27.7175,27.5926,27.7079,182011.0
2023-12-01 15:30:00,28.84,28.86,28.78,28.83,631714.0,27.7079,27.7271,27.6503,27.6983,631714.0
2023-12-04 09:30:00,28.88,28.99,28.74,28.79,306413.0,27.7463,27.852,27.6118,27.6599,306413.0
2023-12-04 10:00:00,28.79,28.8,28.61,28.63,197479.0,27.6599,27.6695,27.4869,27.5062,197479.0
2023-12-04 10:30:00,28.63,28.74,28.6,28.61,224379.0,27.5062,27.6118,27.4773,27.4869,224379.0
2023-12-04 11:00:00,28.61,28.68,28.53,28.61,94423.0,27.4869,27.5542,27.4101,27.4869,94423.0
2023-12-04 11:30:00,28.59,28.7,28.57,28.7,77093.0,27.4677,27.5734,27.4485,27.5734,77093.0
2023-12-04 12:00:00,28.7,28.75,28.66,28.74,102300.0,27.5734,27.6214,27.535,27.6118,102300.0
2023-12-04 12:30:00,28.73,28.77,28.67,28.74,116330.0,27.6022,27.6407,27.5446,27.6118,116330.0
2023-12-04 13:00:00,28.73,28.74,28.65,28.66,144514.0,27.6022,27.6118,27.5254,27.535,144514.0
2023-12-04 13:30:00,28.65,28.69,28.63,28.63,98889.0,27.5254,27.5638,27.5062,27.5062,98889.0
2023-12-04 14:00:00,28.64,28.68,28.59,28.63,107425.0,27.5158,27.5542,27.4677,27.5062,107425.0
2023-12-04 14:30:00,28.63,28.77,28.62,28.77,145291.0,27.5062,27.6407,27.4965,27.6407,145291.0
2023-12-04 15:00:00,28.77,28.81,28.75,28.79,234265.0,27.6407,27.6791,27.6214,27.6599,234265.0
2023-12-04 15:30:00,28.79,28.9,28.75,28.85,641427.0,27.6599,27.7656,27.6214,27.7175,641427.0
2023-12-05 09:30:00,28.72,28.78,28.47,28.57,296250.0,27.5926,27.6503,27.3524,27.4485,296250.0
2023-12-05 10:00:00,28.56,28.66,28.39,28.5,229055.0,27.4389,27.535,27.2756,27.3813,229055.0
2023-12-05 10:30:00,28.5,28.52,28.31,28.41,328797.0,27.3813,27.4005,27.1987,27.2948,328797.0
2023-12-05 11:00:00,28.42,28.44,28.3,28.39,194314.0,27.3044,27.3236,27.1891,27.2756,194314.0
2023-12-05 11:30:00,28.39,28.43,28.3,28.38,267463.0,27.2756,27.314,27.1891,27.266,267463.0
2023-12-05 12:00:00,28.37,28.41,28.3,28.37,413338.0,27.2564,27.2948,27.1891,27.2564,413338.0
2023-12-05 12:30:00,28.36,28.4,28.3,28.4,293568.0,27.2468,27.2852,27.1891,27.2852,293568.0
2023-12-05 13:00:00,28.39,28.48,28.37,28.45,196164.0,27.2756,27.362,27.2564,27.3332,196164.0
2023-12-05 13:30:00,28.45,28.46,28.42,28.44,132577.0,27.3332,27.3428,27.3044,27.3236,132577.0
2023-12-05 14:00:00,28.44,28.53,28.43,28.51,203955.0,27.3236,27.4101,27.314,27.3909,203955.0
2023-12-05 14:30:00,28.51,28.54,28.48,28.51,156467.0,27.3909,27.4197,27.362,27.3909,156467.0
2023-12-05 15:00:00,28.51,28.56,28.49,28.52,170017.0,27.3909,27.4389,27.3716,27.4005,170017.0
2023-12-05 15:30:00,28.52,28.53,28.44,28.46,626968.0,27.4005,27.4101,27.3236,27.3428,626968.0
2023-12-06 09:30:00,28.72,28.86,28.63,28.85,220320.0,27.5926,27.7271,27.5062,27.7175,220320.0
2023-12-06 10:00:00,28.85,29.0,28.84,28.92,391809.0,27.7175,27.8616,27.7079,27.7848,391809.0
2023-12-06 10:30:00,28.93,29.01,28.88,28.9,313530.0,27.7944,27.8712,27.7463,27.7656,313530.0
2023-12-06 11:00:00,28.91,28.97,28.87,28.92,129961.0,27.7752,27.8328,27.7367,27.7848,129961.0
2023-12-06 11:30:00,28.92,28.93,28.81,28.89,378529.0,27.7848,27.7944,27.6791,27.7559,378529.0
2023-12-06 12:00:00,28.89,28.89,28.79,28.87,123232.0,27.7559,27.7559,27.6599,27.7367,123232.0
2023-12-06 12:30:00,28.88,28.88,28.77,28.8,94422.0,27.7463,27.7463,27.6407,27.6695,94422.0
2023-12-06 13:00:00,28.8,28.86,28.78,28.85,93861.0,27.6695,27.7271,27.6503,27.7175,93861.0
2023-12-06 13:30:00,28.86,28.9,28.84,28.87,124633.0,27.7271,27.7656,27.7079,27.7367,124633.0
2023-12-06 14:00:00,28.88,28.88,28.82,28.83,129516.0,27.7463,27.7463,27.6887,27.6983,129516.0
2023-12-06 14:30:00,28.83,28.89,28.81,28.83,208528.0,27.6983,27.7559,27.6791,27.6983,208528.0
2023-12-06 15:00:00,28.83,28.89,28.78,28.79,173218.0,27.6983,27.7559,27.6503,27.6599,173218.0
2023-12-06 15:30:00,28.79,28.82,28.74,28.8,734256.0,27.6599,27.6887,27.6118,27.6695,734256.0
2023-12-07 09:30:00,28.91,28.98,28.76,28.98,208562.0,27.7752,27.8424,27.631,27.8424,208562.0
2023-12-07 10:00:00,28.98,29.18,28.97,29.13,311081.0,27.8424,28.0346,27.8328,27.9865,311081.0
2023-12-07 10:30:00,29.13,29.2,29.02,29.05,301831.0,27.9865,28.0538,27.8808,27.9097,301831.0
2023-12-07 11:00:00,29.05,29.1,28.94,29.05,275875.0,27.9097,27.9577,27.804,27.9097,275875.0
2023-12-07 11:30:00,29.04,29.11,29.03,29.05,180174.0,27.9001,27.9673,27.8905,27.9097,180174.0
2023-12-07 12:00:00,29.05,29.07,28.92,28.94,224298.0,27.9097,27.9289,27.7848,27.804,224298.0
2023-12-07 12:30:00,28.94,28.96,28.88,28.94,198828.0,27.804,27.8232,27.7463,27.804,198828.0
2023-12-07 13:00:00,28.94,29.05,28.93,28.96,120630.0,27.804,27.9097,27.7944,27.8232,120630.0
2023-12-07 13:30:00,28.97,29.0,28.93,28.94,120736.0,27.8328,27.8616,27.7944,27.804,120736.0
2023-12-07 14:00:00,28.93,29.02,28.92,29.01,225302.0,27.7944,27.8808,27.7848,27.8712,225302.0
2023-12-07 14:30:00,29.01,29.01,28.93,28.93,279900.0,27.8712,27.8712,27.7944,27.7944,279900.0
2023-12-07 15:00:00,28.93,28.98,28.91,28.93,226873.0,27.7944,27.8424,27.7752,27.7944,226873.0
2023-12-07 15:30:00,28.93,29.02,28.89,29.01,767411.0,27.7944,27.8808,27.7559,27.8712,767411.0
2023-12-08 09:30:00,29.08,29.29,29.01,29.25,404537.0,27.9385,28.1402,27.8712,28.1018,404537.0
2023-12-08 10:00:00,29.25,29.38,29.24,29.25,198446.0,28.1018,28.2267,28.0922,28.1018,198446.0
2023-12-08 10:30:00,29.25,29.3,29.2,29.24,332016.0,28.1018,28.1499,28.0538,28.0922,332016.0
2023-12-08 11:00:00,29.24,29.26,29.1,29.14,231389.0,28.0922,28.1114,27.9577,27.9961,231389.0
2023-12-08 11:30:00,29.14,29.16,29.03,29.11,165054.0,27.9961,28.0153,27.8905,27.9673,165054.0
2023-12-08 12:00:00,29.12,29.19,29.11,29.16,160127.0,27.9769,28.0442,27.9673,28.0153,160127.0
2023-12-08 12:30:00,29.15,29.16,29.1,29.11,117651.0,28.0057,28.0153,27.9577,27.9673,117651.0
2023-12-08 13:00:00,29.12,29.16,29.08,29.16,80171.0,27.9769,28.0153,27.9385,28.0153,80171.0
2023-12-08 13:30:00,29.16,29.17,29.11,29.16,104199.0,28.0153,28.025,27.9673,28.0153,104199.0
2023-12-08 14:00:00,29.16,29.19,29.14,29.16,138982.0,28.0153,28.0442,27.9961,28.0153,138982.0
2023-12-08 14:30:00,29.16,29.18,29.08,29.1,177769.0,28.0153,28.0346,27.9385,27.9577,177769.0
2023-12-08 15:00:00,29.1,29.15,29.06,29.13,216989.0,27.9577,28.0057,27.9193,27.9865,216989.0
2023-12-08 15:30:00,29.13,29.19,29.09,29.12,391527.0,27.9865,28.0442,27.9481,27.9769,391527.0
2023-12-11 09:30:00,29.2,29.35,29.17,29.29,327084.0,28.0538,28.1979,28.025,28.1402,327084.0
2023-12-11 10:00:00,29.3,29.43,29.25,29.4,364616.0,28.1499,28.2747,28.1018,28.2459,364616.0
2023-12-11 10:30:00,29.4,29.46,29.33,29.42,272339.0,28.2459,28.3036,28.1787,28.2651,272339.0
2023-12-11 11:00:00,29.42,29.46,29.32,29.36,454929.0,28.2651,28.3036,28.1691,28.2075,454929.0
2023-12-11 11:30:00,29.36,29.47,29.31,29.46,438746.0,28.2075,28.3132,28.1595,28.3036,438746.0
2023-12-11 12:00:00,29.46,29.47,29.39,29.45,104148.0,28.3036,28.3132,28.2363,28.294,104148.0
2023-12-11 12:30:00,29.44,29.5,29.43,29.44,218390.0,28.2844,28.342,28.2747,28.2844,218390.0
2023-12-11 13:00:00,29.43,29.45,29.39,29.45,142121.0,28.2747,28.294,28.2363,28.294,142121.0
2023-12-11 13:30:00,29.45,29.47,29.42,29.46,132049.0,28.294,28.3132,28.2651,28.3036,132049.0
2023-12-11 14:00:00,29.46,29.53,29.44,29.48,275178.0,28.3036,28.3708,28.2844,28.3228,275178.0
2023-12-11 14:30:00,29.48,29.49,29.43,29.43,205096.0,28.3228,28.3324,28.2747,28.2747,205096.0
2023-12-11 15:00:00,29.43,29.48,29.41,29.45,159574.0,28.2747,28.3228,28.2555,28.294,159574.0
2023-12-11 15:30:00,29.44,29.51,29.43,29.49,546570.0,28.2844,28.3516,28.2747,28.3324,546570.0
2023-12-12 09:30:00,29.52,29.56,29.34,29.42,191809.0,28.3612,28.3996,28.1883,28.2651,191809.0
2023-12-12 10:00:00,29.42,29.44,29.37,29.39,104023.0,28.2651,28.2844,28.2171,28.2363,104023.0
2023-12-12 10:30:00,29.39,29.45,29.37,29.43,158388.0,28.2363,28.294,28.2171,28.2747,158388.0
2023-12-12 11:00:00,29.43,29.45,29.36,29.38,105870.0,28.2747,28.294,28.2075,28.2267,105870.0
2023-12-12 11:30:00,29.38,29.43,29.36,29.41,95255.0,28.2267,28.2747,28.2075,28.2555,95255.0
2023-12-12 12:00:00,29.41,29.44,29.37,29.43,142663.0,28.2555,28.2844,28.2171,28.2747,142663.0
2023-12-12 12:30:00,29.43,29.47,29.41,29.41,83156.0,28.2747,28.3132,28.2555,28.2555,83156.0
2023-12-12 13:00:00,29.42,29.5,29.41,29.49,92781.0,28.2651,28.342,28.2555,28.3324,92781.0
2023-12-12 13:30:00,29.49,29.5,29.44,29.46,72036.0,28.3324,28.342,28.2844,28.3036,72036.0
2023-12-12 14:00:00,29.46,29.46,29.37,29.37,125784.0,28.3036,28.3036,28.2171,28.2171,125784.0
2023-12-12 14:30:00,29.37,29.44,29.37,29.42,165830.0,28.2171,28.2844,28.2171,28.2651,165830.0
2023-12-12 15:00:00,29.41,29.46,29.39,29.42,201065.0,28.2555,28.3036,28.2363,28.2651,201065.0
2023-12-12 15:30:00,29.43,29.44,29.35,29.41,525756.0,28.2747,28.2844,28.1979,28.2555,525756.0
2023-12-13 09:30:00,29.47,29.49,29.31,29.37,210236.0,28.3132,28.3324,28.1595,28.2171,210236.0
2023-12-13 10:00:00,29.37,29.39,29.32,29.33,155084.0,28.2171,28.2363,28.1691,28.1787,155084.0
2023-12-13 10:30:00,29.34,29.35,29.22,29.27,177744.0,28.1883,28.1979,28.073,28.121,177744.0
2023-12-13 11:00:00,29.27,29.28,29.14,29.15,116010.0,28.121,28.1306,27.9961,28.0057,116010.0
2023-12-13 11:30:00,29.15,29.21,29.13,29.19,187948.0,28.0057,28.0634,27.9865,28.0442,187948.0
2023-12-13 12:00:00,29.19,29.23,29.16,29.18,123267.0,28.0442,28.0826,28.0153,28.0346,123267.0
2023-12-13 12:30:00,29.18,29.23,29.16,29.18,111293.0,28.0346,28.0826,28.0153,28.0346,111293.0
2023-12-13 13:00:00,29.17,29.22,29.15,29.21,79447.0,28.025,28.073,28.0057,28.0634,79447.0
2023-12-13 13:30:00,29.21,29.28,29.2,29.27,65560.0,28.0634,28.1306,28.0538,28.121,65560.0
2023-12-13 14:00:00,29.27,29.5,29.27,29.46,233353.0,28.121,28.342,28.121,28.3036,233353.0
2023-12-13 14:30:00,29.46,29.68,29.44,29.67,319653.0,28.3036,28.5149,28.2844,28.5053,319653.0
2023-12-13 15:00:00,29.67,29.77,29.53,29.58,226217.0,28.5053,28.6014,28.3708,28.4189,226217.0
2023-12-13 15:30:00,29.58,29.69,29.56,29.68,497236.0,28.4189,28.5245,28.3996,28.5149,497236.0
2023-12-14 09:30:00,29.85,30.43,29.85,30.43,433616.0,28.6783,29.2355,28.6783,29.2355,433616.0
2023-12-14 10:00:00,30.44,30.49,30.19,30.39,261233.0,29.2451,29.2931,29.0049,29.1971,261233.0
2023-12-14 10:30:00,30.4,30.56,30.4,30.56,351610.0,29.2067,29.3604,29.2067,29.3604,351610.0
2023-12-14 11:00:00,30.56,30.56,30.44,30.49,148903.0,29.3604,29.3604,29.2451,29.2931,148903.0
2023-12-14 11:30:00,30.5,30.56,30.47,30.56,179241.0,29.3027,29.3604,29.2739,29.3604,179241.0
2023-12-14 12:00:00,30.57,30.67,30.55,30.66,239020.0,29.37,29.4661,29.3508,29.4565,239020.0
2023-12-14 12:30:00,30.66,30.8,30.65,30.66,167525.0,29.4565,29.591,29.4469,29.4565,167525.0
2023-12-14 13:00:00,30.65,30.7,30.61,30.62,157335.0,29.4469,29.4949,29.4084,29.418,157335.0
2023-12-14 13:30:00,30.61,30.64,30.52,30.56,135038.0,29.4084,29.4373,29.322,29.3604,135038.0
2023-12-14 14:00:00,30.57,30.62,30.54,30.61,145464.0,29.37,29.418,29.3412,29.4084,145464.0
2023-12-14 14:30:00,30.6,30.66,30.57,30.65,149443.0,29.3988,29.4565,29.37,29.4469,149443.0
2023-12-14 15:00:00,30.64,30.67,30.61,30.62,190180.0,29.4373,29.4661,29.4084,29.418,190180.0
2023-12-14 15:30:00,30.62,30.66,30.53,30.58,906375.0,29.418,29.4565,29.3316,29.3796,906375.0
2023-12-15 09:30:00,30.48,30.62,30.35,30.53,872761.0,29.2835,29.418,29.1586,29.3316,872761.0
2023-12-15 10:00:00,30.54,30.66,30.53,30.65,237328.0,29.3412,29.4565,29.3316,29.4469,237328.0
2023-12-15 10:30:00,30.64,30.68,30.58,30.64,152076.0,29.4373,29.4757,29.3796,29.4373,152076.0
2023-12-15 11:00:00,30.64,30.67,30.53,30.57,168706.0,29.4373,29.4661,29.3316,29.37,168706.0
2023-12-15 11:30:00,30.57,30.59,30.53,30.58,167190.0,29.37,29.3892,29.3316,29.3796,167190.0
2023-12-15 12:00:00,30.58,30.6,30.5,30.54,138872.0,29.3796,29.3988,29.3027,29.3412,138872.0
2023-12-15 12:30:00,30.55,30.55,30.48,30.49,168005.0,29.3508,29.3508,29.2835,29.2931,168005.0
2023-12-15 13:00:00,30.49,30.51,30.43,30.47,111802.0,29.2931,29.3124,29.2355,29.2739,111802.0
2023-12-15 13:30:00,30.47,30.48,30.36,30.37,187477.0,29.2739,29.2835,29.1682,29.1778,187477.0
2023-12-15 14:00:00,30.36,30.39,30.27,30.29,168038.0,29.1682,29.1971,29.0818,29.101,168038.0
2023-12-15 14:30:00,30.29,30.39,30.28,30.38,193668.0,29.101,29.1971,29.0914,29.1875,193668.0
2023-12-15 15:00:00,30.38,30.41,30.34,30.36,202766.0,29.1875,29.2163,29.149,29.1682,202766.0
2023-12-15 15:30:00,30.37,30.51,30.27,30.45,959970.0,29.1778,29.3124,29.0818,29.2547,959970.0
2023-12-18 09:30:00,30.33,30.53,30.3,30.38,291289.0,29.1394,29.3316,29.1106,29.1875,291289.0
2023-12-18 10:00:00,30.39,30.41,30.27,30.3,148835.0,29.1971,29.2163,29.0818,29.1106,148835.0
2023-12-18 10:30:00,30.3,30.38,30.28,30.3,152275.0,29.1106,29.1875,29.0914,29.1106,152275.0
2023-12-18 11:00:00,30.3,30.4,30.24,30.4,325540.0,29.1106,29.2067,29.053,29.2067,325540.0
2023-12-18 11:30:00,30.39,30.4,30.31,30.33,127392.0,29.1971,29.2067,29.1202,29.1394,127392.0
2023-12-18 12:00:00,30.33,30.41,30.28,30.39,188166.0,29.1394,29.2163,29.0914,29.1971,188166.0
2023-12-18 12:30:00,30.39,30.46,30.38,30.41,164776.0,29.1971,29.2643,29.1875,29.2163,164776.0
2023-12-18 13:00:00,30.41,30.43,30.36,30.37,116193.0,29.2163,29.2355,29.1682,29.1778,116193.0
2023-12-18 13:30:00,30.38,30.38,30.32,30.35,152121.0,29.1875,29.1875,29.1298,29.1586,152121.0
2023-12-18 14:00:00,30.35,30.37,30.31,30.33,167553.0,29.1586,29.1778,29.1202,29.1394,167553.0
2023-12-18 14:30:00,30.33,30.33,30.16,30.16,273893.0,29.1394,29.1394,28.9761,28.9761,273893.0
2023-12-18 15:00:00,30.16,30.24,30.13,30.21,212130.0,28.9761,29.053,28.9473,29.0241,212130.0
2023-12-18 15:30:00,30.2,30.21,30.09,30.1,663896.0,29.0145,29.0241,28.9088,28.9184,663896.0
2023-12-19 09:30:00,30.25,30.37,30.18,30.29,211774.0,29.0626,29.1778,28.9953,29.101,211774.0
2023-12-19 10:00:00,30.29,30.3,30.16,30.21,125345.0,29.101,29.1106,28.9761,29.0241,125345.0
2023-12-19 10:30:00,30.2,30.31,30.16,30.3,98307.0,29.0145,29.1202,28.9761,29.1106,98307.0
2023-12-19 11:00:00,30.3,30.33,30.24,30.27,85741.0,29.1106,29.1394,29.053,29.0818,85741.0
2023-12-19 11:30:00,30.27,30.28,30.18,30.23,121589.0,29.0818,29.0914,28.9953,29.0433,121589.0
2023-12-19 12:00:00,30.23,30.26,30.18,30.25,142921.0,29.0433,29.0722,28.9953,29.0626,142921.0
2023-12-19 12:30:00,30.26,30.29,30.24,30.26,125549.0,29.0722,29.101,29.053,29.0722,125549.0
2023-12-19 13:00:00,30.27,30.31,30.26,30.29,104702.0,29.0818,29.1202,29.0722,29.101,104702.0
2023-12-19 13:30:00,30.29,30.34,30.28,30.33,128043.0,29.101,29.149,29.0914,29.1394,128043.0
2023-12-19 14:00:00,30.33,30.35,30.3,30.34,128287.0,29.1394,29.1586,29.1106,29.149,128287.0
2023-12-19 14:30:00,30.34,30.36,30.32,30.34,133462.0,29.149,29.1682,29.1298,29.149,133462.0
2023-12-19 15:00:00,30.35,30.4,30.34,30.4,176894.0,29.1586,29.2067,29.149,29.2067,176894.0
2023-12-19 15:30:00,30.41,30.41,30.34,30.37,378673.0,29.2163,29.2163,29.149,29.1778,378673.0
2023-12-20 09:30:00,30.29,30.36,30.2,30.35,187639.0,29.101,29.1682,29.0145,29.1586,187639.0
2023-12-20 10:00:00,30.35,30.36,30.28,30.32,168497.0,29.1586,29.1682,29.0914,29.1298,168497.0
2023-12-20 10:30:00,30.32,30.4,30.31,30.37,118830.0,29.1298,29.2067,29.1202,29.1778,118830.0
2023-12-20 11:00:00,30.37,30.42,30.35,30.4,116386.0,29.1778,29.2259,29.1586,29.2067,116386.0
2023-12-20 11:30:00,30.4,30.4,30.3,30.36,150649.0,29.2067,29.2067,29.1106,29.1682,150649.0
2023-12-20 12:00:00,30.36,30.37,30.32,30.36,79613.0,29.1682,29.1778,29.1298,29.1682,79613.0
2023-12-20 12:30:00,30.36,30.38,30.33,30.35,64269.0,29.1682,29.1875,29.1394,29.1586,64269.0
2023-12-20 13:00:00,30.35,30.35,30.25,30.26,103836.0,29.1586,29.1586,29.0626,29.0722,103836.0
2023-12-20 13:30:00,30.26,30.3,30.13,30.17,193357.0,29.0722,29.1106,28.9473,28.9857,193357.0
2023-12-20 14:00:00,30.16,30.2,30.11,30.18,177555.0,28.9761,29.0145,28.9281,28.9953,177555.0
2023-12-20 14:30:00,30.18,30.19,29.89,29.9,233003.0,28.9953,29.0049,28.7167,28.7263,233003.0
2023-12-20 15:00:00,29.9,29.97,29.75,29.83,326403.0,28.7263,28.7936,28.5822,28.659,326403.0
2023-12-20 15:30:00,29.83,29.9,29.74,29.75,457892.0,28.659,28.7263,28.5726,28.5822,457892.0
2023-12-21 09:30:00,29.97,30.07,29.82,30.07,262839.0,28.7936,28.8896,28.6494,28.8896,262839.0
2023-12-21 10:00:00,30.06,30.16,29.98,30.08,173703.0,28.88,28.9761,28.8032,28.8992,173703.0
2023-12-21 10:30:00,30.08,30.16,30.05,30.13,250245.0,28.8992,28.9761,28.8704,28.9473,250245.0
2023-12-21 11:00:00,30.13,30.19,30.12,30.17,160523.0,28.9473,29.0049,28.9377,28.9857,160523.0
2023-12-21 11:30:00,30.17,30.2,30.07,30.07,163260.0,28.9857,29.0145,28.8896,28.8896,163260.0
2023-12-21 12:00:00,30.07,30.08,29.94,29.96,132653.0,28.8896,28.8992,28.7647,28.7839,132653.0
2023-12-21 12:30:00,29.96,30.01,29.93,29.97,113883.0,28.7839,28.832,28.7551,28.7936,113883.0
2023-12-21 13:00:00,29.98,30.05,29.91,29.99,214245.0,28.8032,28.8704,28.7359,28.8128,214245.0
2023-12-21 13:30:00,29.99,30.02,29.96,29.99,130785.0,28.8128,28.8416,28.7839,28.8128,130785.0
2023-12-21 14:00:00,29.99,30.02,29.94,29.96,201502.0,28.8128,28.8416,28.7647,28.7839,201502.0
2023-12-21 14:30:00,29.96,30.03,29.92,29.95,208869.0,28.7839,28.8512,28.7455,28.7743,208869.0
2023-12-21 15:00:00,29.95,30.09,29.93,30.09,189582.0,28.7743,28.9088,28.7551,28.9088,189582.0
2023-12-21 15:30:00,30.09,30.19,30.08,30.17,547595.0,28.9088,29.0049,28.8992,28.9857,547595.0
2023-12-22 09:30:00,30.31,30.43,30.14,30.38,224880.0,29.1202,29.2355,28.9569,29.1875,224880.0
2023-12-22 10:00:00,30.38,30.5,30.36,30.49,187911.0,29.1875,29.3027,29.1682,29.2931,187911.0
2023-12-22 10:30:00,30.49,30.5,30.37,30.38,185166.0,29.2931,29.3027,29.1778,29.1875,185166.0
2023-12-22 11:00:00,30.37,30.41,30.32,30.39,122560.0,29.1778,29.2163,29.1298,29.1971,122560.0
2023-12-22 11:30:00,30.39,30.41,30.34,30.35,150879.0,29.1971,29.2163,29.149,29.1586,150879.0
2023-12-22 12:00:00,30.35,30.38,30.31,30.37,92340.0,29.1586,29.1875,29.1202,29.1778,92340.0
2023-12-22 12:30:00,30.38,30.4,30.34,30.39,90559.0,29.1875,29.2067,29.149,29.1971,90559.0
2023-12-22 13:00:00,30.39,30.41,30.37,30.4,95406.0,29.1971,29.2163,29.1778,29.2067,95406.0
2023-12-22 13:30:00,30.4,30.4,30.33,30.35,94719.0,29.2067,29.2067,29.1394,29.1586,94719.0
2023-12-22 14:00:00,30.35,30.35,30.2,30.2,140725.0,29.1586,29.1586,29.0145,29.0145,140725.0
2023-12-22 14:30:00,30.19,30.32,30.18,30.3,139948.0,29.0049,29.1298,28.9953,29.1106,139948.0
2023-12-22 15:00:00,30.31,30.33,30.23,30.28,234730.0,29.1202,29.1394,29.0433,29.0914,234730.0
2023-12-22 15:30:00,30.28,30.28,30.2,30.23,368492.0,29.0914,29.0914,29.0145,29.0433,368492.0
2023-12-26 09:30:00,30.15,30.3,30.15,30.24,140106.0,28.9665,29.1106,28.9665,29.053,140106.0
2023-12-26 10:00:00,30.24,30.38,30.24,30.34,84719.0,29.053,29.1875,29.053,29.149,84719.0
2023-12-26 10:30:00,30.34,30.41,30.33,30.38,118423.0,29.149,29.2163,29.1394,29.1875,118423.0
2023-12-26 11:00:00,30.38,30.41,30.29,30.3,92237.0,29.1875,29.2163,29.101,29.1106,92237.0
2023-12-26 11:30:00,30.3,30.38,30.3,30.38,105126.0,29.1106,29.1875,29.1106,29.1875,105126.0
2023-12-26 12:00:00,30.38,30.47,30.35,30.43,173741.0,29.1875,29.2739,29.1586,29.2355,173741.0
2023-12-26 12:30:00,30.43,30.44,30.38,30.42,103177.0,29.2355,29.2451,29.1875,29.2259,103177.0
2023-12-26 13:00:00,30.43,30.45,30.4,30.44,86526.0,29.2355,29.2547,29.2067,29.2451,86526.0
2023-12-26 13:30:00,30.44,30.45,30.41,30.45,76063.0,29.2451,29.2547,29.2163,29.2547,76063.0
2023-12-26 14:00:00,30.45,30.51,30.44,30.49,88013.0,29.2547,29.3124,29.2451,29.2931,88013.0
2023-12-26 14:30:00,30.48,30.49,30.43,30.46,182187.0,29.2835,29.2931,29.2355,29.2643,182187.0
2023-12-26 15:00:00,30.47,30.55,30.46,30.54,111672.0,29.2739,29.3508,29.2643,29.3412,111672.0
2023-12-26 15:30:00,30.54,30.54,30.43,30.46,245450.0,29.3412,29.3412,29.2355,29.2643,245450.0
2023-12-27 09:30:00,30.47,30.51,30.37,30.43,128862.0,29.2739,29.3124,29.1778,29.2355,128862.0
2023-12-27 10:00:00,30.44,30.58,30.43,30.47,205155.0,29.2451,29.3796,29.2355,29.2739,205155.0
2023-12-27 10:30:00,30.47,30.51,30.45,30.49,159331.0,29.2739,29.3124,29.2547,29.2931,159331.0
2023-12-27 11:00:00,30.49,30.49,30.41,30.46,194763.0,29.2931,29.2931,29.2163,29.2643,194763.0
2023-12-27 11:30:00,30.47,30.51,30.42,30.45,154793.0,29.2739,29.3124,29.2259,29.2547,154793.0
2023-12-27 12:00:00,30.45,30.52,30.44,30.52,166703.0,29.2547,29.322,29.2451,29.322,166703.0
2023-12-27 12:30:00,30.52,30.53,30.43,30.45,110339.0,29.322,29.3316,29.2355,29.2547,110339.0
2023-12-27 13:00:00,30.45,30.57,30.44,30.53,144342.0,29.2547,29.37,29.2451,29.3316,144342.0
2023-12-27 13:30:00,30.54,30.57,30.52,30.54,88556.0,29.3412,29.37,29.322,29.3412,88556.0
2023-12-27 14:00:00,30.53,30.55,30.44,30.52,158346.0,29.3316,29.3508,29.2451,29.322,158346.0
2023-12-27 14:30:00,30.51,30.52,30.45,30.49,86749.0,29.3124,29.322,29.2547,29.2931,86749.0
2023-12-27 15:00:00,30.49,30.55,30.47,30.52,110388.0,29.2931,29.3508,29.2739,29.322,110388.0
2023-12-27 15:30:00,30.53,30.57,30.48,30.57,315994.0,29.3316,29.37,29.2835,29.37,315994.0
2023-12-28 09:30:00,30.61,30.65,30.54,30.62,132590.0,29.4084,29.4469,29.3412,29.418,132590.0
2023-12-28 10:00:00,30.62,30.68,30.6,30.65,107888.0,29.418,29.4757,29.3988,29.4469,107888.0
2023-12-28 10:30:00,30.65,30.66,30.56,30.57,109392.0,29.4469,29.4565,29.3604,29.37,109392.0
2023-12-28 11:00:00,30.58,30.58,30.54,30.55,123070.0,29.3796,29.3796,29.3412,29.3508,123070.0
2023-12-28 11:30:00,30.55,30.63,30.54,30.59,74054.0,29.3508,29.4276,29.3412,29.3892,74054.0
2023-12-28 12:00:00,30.59,30.64,30.58,30.59,118862.0,29.3892,29.4373,29.3796,29.3892,118862.0
2023-12-28 12:30:00,30.59,30.6,30.56,30.57,121442.0,29.3892,29.3988,29.3604,29.37,121442.0
2023-12-28 13:00:00,30.57,30.58,30.51,30.53,109930.0,29.37,29.3796,29.3124,29.3316,109930.0
2023-12-28 13:30:00,30.53,30.58,30.52,30.56,105968.0,29.3316,29.3796,29.322,29.3604,105968.0
2023-12-28 14:00:00,30.55,30.6,30.55,30.59,90273.0,29.3508,29.3988,29.3508,29.3892,90273.0
2023-12-28 14:30:00,30.58,30.61,30.55,30.55,95008.0,29.3796,29.4084,29.3508,29.3508,95008.0
2023-12-28 15:00:00,30.56,30.61,30.54,30.59,105891.0,29.3604,29.4084,29.3412,29.3892,105891.0
2023-12-28 15:30:00,30.59,30.65,30.58,30.63,406800.0,29.3892,29.4469,29.3796,29.4276,406800.0
2023-12-29 09:30:00,30.49,30.64,30.45,30.57,123427.0,29.2931,29.4373,29.2547,29.37,123427.0
2023-12-29 10:00:00,30.58,30.61,30.49,30.51,112228.0,29.3796,29.4084,29.2931,29.3124,112228.0
2023-12-29 10:30:00,30.51,30.51,30.39,30.44,147938.0,29.3124,29.3124,29.1971,29.2451,147938.0
2023-12-29 11:00:00,30.44,30.48,30.34,30.36,140554.0,29.2451,29.2835,29.149,29.1682,140554.0
2023-12-29 11:30:00,30.36,30.42,30.34,30.37,103113.0,29.1682,29.2259,29.149,29.1778,103113.0
2023-12-29 12:00:00,30.37,30.39,30.3,30.32,72429.0,29.1778,29.1971,29.1106,29.1298,72429.0
2023-12-29 12:30:00,30.32,30.4,30.31,30.4,75460.0,29.1298,29.2067,29.1202,29.2067,75460.0
2023-12-29 13:00:00,30.39,30.4,30.33,30.34,84035.0,29.1971,29.2067,29.1394,29.149,84035.0
2023-12-29 13:30:00,30.34,30.43,30.34,30.39,82669.0,29.149,29.2355,29.149,29.1971,82669.0
2023-12-29 14:00:00,30.39,30.41,30.35,30.38,98699.0,29.1971,29.2163,29.1586,29.1875,98699.0
2023-12-29 14:30:00,30.38,30.41,30.37,30.4,77367.0,29.1875,29.2163,29.1778,29.2067,77367.0
2023-12-29 15:00:00,30.4,30.45,30.37,30.44,111841.0,29.2067,29.2547,29.1778,29.2451,111841.0
2023-12-29 15:30:00,30.44,30.46,30.37,30.45,503300.0,29.2451,29.2643,29.1778,29.2547,503300.0
2024-01-02 09:30:00,30.19,30.47,30.08,30.45,262354.0,29.0049,29.2739,28.8992,29.2547,262354.0
2024-01-02 10:00:00,30.45,30.63,30.43,30.57,240258.0,29.2547,29.4276,29.2355,29.37,240258.0
2024-01-02 10:30:00,30.56,30.72,30.49,30.61,337438.0,29.3604,29.5141,29.2931,29.4084,337438.0
2024-01-02 11:00:00,30.61,30.69,30.59,30.62,281578.0,29.4084,29.4853,29.3892,29.418,281578.0
2024-01-02 11:30:00,30.61,30.63,30.55,30.61,145932.0,29.4084,29.4276,29.3508,29.4084,145932.0
2024-01-02 12:00:00,30.61,30.63,30.54,30.58,155707.0,29.4084,29.4276,29.3412,29.3796,155707.0
2024-01-02 12:30:00,30.57,30.69,30.55,30.64,292161.0,29.37,29.4853,29.3508,29.4373,292161.0
2024-01-02 13:00:00,30.63,30.73,30.59,30.68,140770.0,29.4276,29.5237,29.3892,29.4757,140770.0
2024-01-02 13:30:00,30.67,30.69,30.63,30.65,96621.0,29.4661,29.4853,29.4276,29.4469,96621.0
2024-01-02 14:00:00,30.65,30.7,30.59,30.69,185229.0,29.4469,29.4949,29.3892,29.4853,185229.0
2024-01-02 14:30:00,30.68,30.7,30.48,30.5,209073.0,29.4757,29.4949,29.2835,29.3027,209073.0
2024-01-02 15:00:00,30.5,30.5,30.37,30.38,323498.0,29.3027,29.3027,29.1778,29.1875,323498.0
2024-01-02 15:30:00,30.39,30.5,30.38,30.48,594563.0,29.1971,29.3027,29.1875,29.2835,594563.0
2024-01-03 09:30:00,30.18,30.34,30.0,30.01,401385.0,28.9953,29.149,28.8224,28.832,401385.0
2024-01-03 10:00:00,30.01,30.2,30.01,30.17,181166.0,28.832,29.0145,28.832,28.9857,181166.0
2024-01-03 10:30:00,30.16,30.18,29.97,30.05,201728.0,28.9761,28.9953,28.7936,28.8704,201728.0
2024-01-03 11:00:00,30.05,30.13,30.04,30.12,143808.0,28.8704,28.9473,28.8608,28.9377,143808.0
2024-01-03 11:30:00,30.13,30.15,30.05,30.09,251352.0,28.9473,28.9665,28.8704,28.9088,251352.0
2024-01-03 12:00:00,30.09,30.1,30.05,30.1,117765.0,28.9088,28.9184,28.8704,28.9184,117765.0
2024-01-03 12:30:00,30.1,30.24,30.08,30.24,115299.0,28.9184,29.053,28.8992,29.053,115299.0
2024-01-03 13:00:00,30.24,30.34,30.23,30.34,110170.0,29.053,29.149,29.0433,29.149,110170.0
2024-01-03 13:30:00,30.34,30.35,30.29,30.32,78179.0,29.149,29.1586,29.101,29.1298,78179.0
2024-01-03 14:00:00,30.31,30.33,30.19,30.28,303741.0,29.1202,29.1394,29.0049,29.0914,303741.0
2024-01-03 14:30:00,30.28,30.33,30.2,30.23,213235.0,29.0914,29.1394,29.0145,29.0433,213235.0
2024-01-03 15:00:00,30.24,30.25,30.11,30.16,188252.0,29.053,29.0626,28.9281,28.9761,188252.0
2024-01-03 15:30:00,30.17,30.21,30.12,30.12,811679.0,28.9857,29.0241,28.9377,28.9377,811679.0
2024-01-04 09:30:00,30.08,30.1,29.84,30.03,194417.0,28.8992,28.9184,28.6687,28.8512,194417.0
2024-01-04 10:00:00,30.02,30.19,30.01,30.17,133524.0,28.8416,29.0049,28.832,28.9857,133524.0
2024-01-04 10:30:00,30.17,30.17,30.08,30.14,104148.0,28.9857,28.9857,28.8992,28.9569,104148.0
2024-01-04 11:00:00,30.14,30.2,30.1,30.18,89711.0,28.9569,29.0145,28.9184,28.9953,89711.0
2024-01-04 11:30:00,30.17,30.27,30.14,30.26,189048.0,28.9857,29.0818,28.9569,29.0722,189048.0
2024-01-04 12:00:00,30.26,30.32,30.21,30.25,216883.0,29.0722,29.1298,29.0241,29.0626,216883.0
2024-01-04 12:30:00,30.25,30.26,30.19,30.25,86299.0,29.0626,29.0722,29.0049,29.0626,86299.0
2024-01-04 13:00:00,30.25,30.31,30.22,30.24,222652.0,29.0626,29.1202,29.0337,29.053,222652.0
2024-01-04 13:30:00,30.25,30.31,30.19,30.2,181201.0,29.0626,29.1202,29.0049,29.0145,181201.0
2024-01-04 14:00:00,30.19,30.25,30.19,30.25,157702.0,29.0049,29.0626,29.0049,29.0626,157702.0
2024-01-04 14:30:00,30.25,30.33,30.23,30.3,139909.0,29.0626,29.1394,29.0433,29.1106,139909.0
2024-01-04 15:00:00,30.3,30.37,30.29,30.35,132047.0,29.1106,29.1778,29.101,29.1586,132047.0
2024-01-04 15:30:00,30.35,30.38,30.24,30.28,806688.0,29.1586,29.1875,29.053,29.0914,806688.0
2024-01-05 09:30:00,30.19,30.43,30.1,30.36,180810.0,29.0049,29.2355,28.9184,29.1682,180810.0
2024-01-05 10:00:00,30.36,30.59,30.36,30.41,201408.0,29.1682,29.3892,29.1682,29.2163,201408.0
2024-01-05 10:30:00,30.42,30.49,30.36,30.45,202106.0,29.2259,29.2931,29.1682,29.2547,202106.0
2024-01-05 11:00:00,30.45,30.52,30.44,30.48,222352.0,29.2547,29.322,29.2451,29.2835,222352.0
2024-01-05 11:30:00,30.48,30.51,30.46,30.5,212633.0,29.2835,29.3124,29.2643,29.3027,212633.0
2024-01-05 12:00:00,30.5,30.54,30.45,30.51,428548.0,29.3027,29.3412,29.2547,29.3124,428548.0
2024-01-05 12:30:00,30.5,30.55,30.48,30.5,149225.0,29.3027,29.3508,29.2835,29.3027,149225.0
2024-01-05 13:00:00,30.5,30.51,30.38,30.46,137620.0,29.3027,29.3124,29.1875,29.2643,137620.0
2024-01-05 13:30:00,30.46,30.58,30.46,30.56,139913.0,29.2643,29.3796,29.2643,29.3604,139913.0
2024-01-05 14:00:00,30.57,30.62,30.52,30.55,108977.0,29.37,29.418,29.322,29.3508,108977.0
2024-01-05 14:30:00,30.54,30.57,30.43,30.46,130346.0,29.3412,29.37,29.2355,29.2643,130346.0
2024-01-05 15:00:00,30.45,30.56,30.45,30.55,208136.0,29.2547,29.3604,29.2547,29.3508,208136.0
2024-01-05 15:30:00,30.55,30.62,30.53,30.59,611046.0,29.3508,29.418,29.3316,29.3892,611046.0
2024-01-08 09:30:00,30.63,31.1,30.57,31.02,589687.0,29.4276,29.8792,29.37,29.8023,589687.0
2024-01-08 10:00:00,31.02,31.1,30.98,31.04,240460.0,29.8023,29.8792,29.7639,29.8215,240460.0
2024-01-08 10:30:00,31.05,31.18,31.05,31.14,241669.0,29.8312,29.9561,29.8312,29.9176,241669.0
2024-01-08 11:00:00,31.14,31.21,31.06,31.2,565648.0,29.9176,29.9849,29.8408,29.9753,565648.0
2024-01-08 11:30:00,31.2,31.28,31.13,31.26,424800.0,29.9753,30.0521,29.908,30.0329,424800.0
2024-01-08 12:00:00,31.27,31.27,31.15,31.18,125805.0,30.0425,30.0425,29.9272,29.9561,125805.0
2024-01-08 12:30:00,31.18,31.32,31.17,31.32,203901.0,29.9561,30.0906,29.9464,30.0906,203901.0
2024-01-08 13:00:00,31.32,31.33,31.23,31.23,94397.0,30.0906,30.1002,30.0041,30.0041,94397.0
2024-01-08 13:30:00,31.24,31.26,31.17,31.26,116286.0,30.0137,30.0329,29.9464,30.0329,116286.0
2024-01-08 14:00:00,31.26,31.38,31.25,31.37,272827.0,30.0329,30.1482,30.0233,30.1386,272827.0
2024-01-08 14:30:00,31.38,31.41,31.3,31.35,210291.0,30.1482,30.177,30.0713,30.1194,210291.0
2024-01-08 15:00:00,31.35,31.37,31.33,31.37,267653.0,30.1194,30.1386,30.1002,30.1386,267653.0
2024-01-08 15:30:00,31.37,31.41,31.29,31.32,700729.0,30.1386,30.177,30.0617,30.0906,700729.0
2024-01-09 09:30:00,31.02,31.14,30.94,31.04,214111.0,29.8023,29.9176,29.7255,29.8215,214111.0
2024-01-09 10:00:00,31.04,31.06,30.87,30.91,152565.0,29.8215,29.8408,29.6582,29.6967,152565.0
2024-01-09 10:30:00,30.92,30.95,30.76,30.76,145276.0,29.7063,29.7351,29.5525,29.5525,145276.0
2024-01-09 11:00:00,30.77,30.9,30.75,30.88,133268.0,29.5621,29.687,29.5429,29.6678,133268.0
2024-01-09 11:30:00,30.88,30.98,30.88,30.98,142092.0,29.6678,29.7639,29.6678,29.7639,142092.0
2024-01-09 12:00:00,30.98,31.02,30.94,30.99,184905.0,29.7639,29.8023,29.7255,29.7735,184905.0
2024-01-09 12:30:00,31.0,31.0,30.88,30.88,90915.0,29.7831,29.7831,29.6678,29.6678,90915.0
2024-01-09 13:00:00,30.89,30.93,30.72,30.76,92054.0,29.6774,29.7159,29.5141,29.5525,92054.0
2024-01-09 13:30:00,30.76,30.81,30.72,30.76,96673.0,29.5525,29.6006,29.5141,29.5525,96673.0
2024-01-09 14:00:00,30.76,30.78,30.59,30.6,154258.0,29.5525,29.5718,29.3892,29.3988,154258.0
2024-01-09 14:30:00,30.59,30.61,30.51,30.57,191041.0,29.3892,29.4084,29.3124,29.37,191041.0
2024-01-09 15:00:00,30.57,30.64,30.55,30.6,185718.0,29.37,29.4373,29.3508,29.3988,185718.0
2024-01-09 15:30:00,30.59,30.61,30.52,30.59,629045.0,29.3892,29.4084,29.322,29.3892,629045.0
2024-01-10 09:30:00,30.5,30.55,30.34,30.4,197954.0,29.3027,29.3508,29.149,29.2067,197954.0
2024-01-10 10:00:00,30.41,30.48,30.33,30.42,102382.0,29.2163,29.2835,29.1394,29.2259,102382.0
2024-01-10 10:30:00,30.42,30.49,30.38,30.47,127039.0,29.2259,29.2931,29.1875,29.2739,127039.0
2024-01-10 11:00:00,30.47,30.49,30.41,30.43,124108.0,29.2739,29.2931,29.2163,29.2355,124108.0
2024-01-10 11:30:00,30.43,30.51,30.41,30.51,101242.0,29.2355,29.3124,29.2163,29.3124,101242.0
2024-01-10 12:00:00,30.51,30.57,30.47,30.57,123026.0,29.3124,29.37,29.2739,29.37,123026.0
2024-01-10 12:30:00,30.57,30.59,30.54,30.58,64524.0,29.37,29.3892,29.3412,29.3796,64524.0
2024-01-10 13:00:00,30.57,30.62,30.53,30.62,108185.0,29.37,29.418,29.3316,29.418,108185.0
2024-01-10 13:30:00,30.62,30.64,30.56,30.64,72463.0,29.418,29.4373,29.3604,29.4373,72463.0
2024-01-10 14:00:00,30.63,30.76,30.6,30.75,140789.0,29.4276,29.5525,29.3988,29.5429,140789.0
2024-01-10 14:30:00,30.75,30.79,30.72,30.78,119962.0,29.5429,29.5814,29.5141,29.5718,119962.0
2024-01-10 15:00:00,30.78,30.83,30.68,30.7,156932.0,29.5718,29.6198,29.4757,29.4949,156932.0
2024-01-10 15:30:00,30.69,30.72,30.6,30.7,358384.0,29.4853,29.5141,29.3988,29.4949,358384.0
2024-01-11 09:30:00,30.6,30.63,30.44,30.48,115858.0,29.3988,29.4276,29.2451,29.2835,115858.0
2024-01-11 10:00:00,30.49,30.54,30.38,30.51,156047.0,29.2931,29.3412,29.1875,29.3124,156047.0
2024-01-11 10:30:00,30.51,30.54,30.45,30.49,76639.0,29.3124,29.3412,29.2547,29.2931,76639.0
2024-01-11 11:00:00,30.49,30.53,30.47,30.53,100998.0,29.2931,29.3316,29.2739,29.3316,100998.0
2024-01-11 11:30:00,30.54,30.57,30.49,30.53,75311.0,29.3412,29.37,29.2931,29.3316,75311.0
2024-01-11 12:00:00,30.54,30.57,30.51,30.51,83986.0,29.3412,29.37,29.3124,29.3124,83986.0
2024-01-11 12:30:00,30.51,30.59,30.49,30.59,114939.0,29.3124,29.3892,29.2931,29.3892,114939.0
2024-01-11 13:00:00,30.58,30.65,30.57,30.59,141371.0,29.3796,29.4469,29.37,29.3892,141371.0
2024-01-11 13:30:00,30.59,30.66,30.57,30.66,87126.0,29.3892,29.4565,29.37,29.4565,87126.0
2024-01-11 14:00:00,30.66,30.7,30.62,30.69,67786.0,29.4565,29.4949,29.418,29.4853,67786.0
2024-01-11 14:30:00,30.7,30.72,30.63,30.71,119053.0,29.4949,29.5141,29.4276,29.5045,119053.0
2024-01-11 15:00:00,30.71,30.72,30.64,30.7,115332.0,29.5045,29.5141,29.4373,29.4949,115332.0
2024-01-11 15:30:00,30.7,30.78,30.65,30.75,394013.0,29.4949,29.5718,29.4469,29.5429,394013.0
2024-01-12 09:30:00,30.91,31.01,30.83,30.85,135914.0,29.6967,29.7927,29.6198,29.639,135914.0
2024-01-12 10:00:00,30.85,30.89,30.77,30.84,234585.0,29.639,29.6774,29.5621,29.6294,234585.0
2024-01-12 10:30:00,30.84,30.87,30.73,30.76,133421.0,29.6294,29.6582,29.5237,29.5525,133421.0
2024-01-12 11:00:00,30.77,30.81,30.71,30.8,116697.0,29.5621,29.6006,29.5045,29.591,116697.0
2024-01-12 11:30:00,30.8,30.82,30.73,30.77,159135.0,29.591,29.6102,29.5237,29.5621,159135.0
2024-01-12 12:00:00,30.76,30.79,30.71,30.74,114824.0,29.5525,29.5814,29.5045,29.5333,114824.0
2024-01-12 12:30:00,30.75,30.77,30.68,30.71,86544.0,29.5429,29.5621,29.4757,29.5045,86544.0
2024-01-12 13:00:00,30.71,30.73,30.66,30.71,93236.0,29.5045,29.5237,29.4565,29.5045,93236.0
2024-01-12 13:30:00,30.71,30.74,30.67,30.71,86612.0,29.5045,29.5333,29.4661,29.5045,86612.0
2024-01-12 14:00:00,30.72,30.75,30.69,30.72,97123.0,29.5141,29.5429,29.4853,29.5141,97123.0
2024-01-12 14:30:00,30.72,30.73,30.65,30.7,101963.0,29.5141,29.5237,29.4469,29.4949,101963.0
2024-01-12 15:00:00,30.69,30.72,30.64,30.7,126097.0,29.4853,29.5141,29.4373,29.4949,126097.0
2024-01-12 15:30:00,30.7,30.71,30.58,30.6,606201.0,29.4949,29.5045,29.3796,29.3988,606201.0
2024-01-16 09:30:00,30.33,30.39,30.11,30.15,264984.0,29.1394,29.1971,28.9281,28.9665,264984.0
2024-01-16 10:00:00,30.15,30.28,30.15,30.18,157691.0,28.9665,29.0914,28.9665,28.9953,157691.0
2024-01-16 10:30:00,30.17,30.26,30.13,30.2,255892.0,28.9857,29.0722,28.9473,29.0145,255892.0
2024-01-16 11:00:00,30.2,30.31,30.12,30.29,332529.0,29.0145,29.1202,28.9377,29.101,332529.0
2024-01-16 11:30:00,30.29,30.4,30.28,30.3,181750.0,29.101,29.2067,29.0914,29.1106,181750.0
2024-01-16 12:00:00,30.29,30.31,30.2,30.21,87259.0,29.101,29.1202,29.0145,29.0241,87259.0
2024-01-16 12:30:00,30.21,30.22,30.14,30.15,92659.0,29.0241,29.0337,28.9569,28.9665,92659.0
2024-01-16 13:00:00,30.14,30.22,30.14,30.22,73156.0,28.9569,29.0337,28.9569,29.0337,73156.0
2024-01-16 13:30:00,30.23,30.24,30.03,30.09,106692.0,29.0433,29.053,28.8512,28.9088,106692.0
2024-01-16 14:00:00,30.08,30.12,29.96,30.01,161944.0,28.8992,28.9377,28.7839,28.832,161944.0
2024-01-16 14:30:00,30.0,30.11,29.98,30.1,199933.0,28.8224,28.9281,28.8032,28.9184,199933.0
2024-01-16 15:00:00,30.1,30.14,30.08,30.11,171875.0,28.9184,28.9569,28.8992,28.9281,171875.0
2024-01-16 15:30:00,30.11,30.23,30.07,30.21,639026.0,28.9281,29.0433,28.8896,29.0241,639026.0
2024-01-17 09:30:00,29.95,30.06,29.85,29.97,168628.0,28.7743,28.88,28.6783,28.7936,168628.0
2024-01-17 10:00:00,29.96,30.08,29.95,29.99,81785.0,28.7839,28.8992,28.7743,28.8128,81785.0
2024-01-17 10:30:00,29.98,29.99,29.84,29.87,125319.0,28.8032,28.8128,28.6687,28.6975,125319.0
2024-01-17 11:00:00,29.87,29.9,29.81,29.82,114900.0,28.6975,28.7263,28.6398,28.6494,114900.0
2024-01-17 11:30:00,29.81,29.85,29.79,29.81,112594.0,28.6398,28.6783,28.6206,28.6398,112594.0
2024-01-17 12:00:00,29.82,29.83,29.78,29.82,106162.0,28.6494,28.659,28.611,28.6494,106162.0
2024-01-17 12:30:00,29.82,29.84,29.76,29.82,144853.0,28.6494,28.6687,28.5918,28.6494,144853.0
2024-01-17 13:00:00,29.81,29.84,29.78,29.81,183019.0,28.6398,28.6687,28.611,28.6398,183019.0
2024-01-17 13:30:00,29.82,29.82,29.72,29.79,134865.0,28.6494,28.6494,28.5534,28.6206,134865.0
2024-01-17 14:00:00,29.78,29.84,29.76,29.78,163715.0,28.611,28.6687,28.5918,28.611,163715.0
2024-01-17 14:30:00,29.79,29.81,29.76,29.78,93644.0,28.6206,28.6398,28.5918,28.611,93644.0
2024-01-17 15:00:00,29.78,29.78,29.71,29.74,140435.0,28.611,28.611,28.5438,28.5726,140435.0
2024-01-17 15:30:00,29.74,29.86,29.73,29.85,378523.0,28.5726,28.6879,28.563,28.6783,378523.0
2024-01-18 09:30:00,30.13,30.17,29.93,29.99,228437.0,28.9473,28.9857,28.7551,28.8128,228437.0
2024-01-18 10:00:00,29.99,30.14,29.98,30.1,167643.0,28.8128,28.9569,28.8032,28.9184,167643.0
2024-01-18 10:30:00,30.1,30.11,29.98,30.01,166603.0,28.9184,28.9281,28.8032,28.832,166603.0
2024-01-18 11:00:00,30.0,30.15,29.96,30.12,143104.0,28.8224,28.9665,28.7839,28.9377,143104.0
2024-01-18 11:30:00,30.12,30.2,30.06,30.18,159908.0,28.9377,29.0145,28.88,28.9953,159908.0
2024-01-18 12:00:00,30.19,30.23,30.12,30.21,209440.0,29.0049,29.0433,28.9377,29.0241,209440.0
2024-01-18 12:30:00,30.2,30.33,30.18,30.24,375301.0,29.0145,29.1394,28.9953,29.053,375301.0
2024-01-18 13:00:00,30.24,30.27,30.15,30.15,126873.0,29.053,29.0818,28.9665,28.9665,126873.0
2024-01-18 13:30:00,30.15,30.18,30.14,30.17,68036.0,28.9665,28.9953,28.9569,28.9857,68036.0
2024-01-18 14:00:00,30.16,30.23,30.16,30.21,85912.0,28.9761,29.0433,28.9761,29.0241,85912.0
2024-01-18 14:30:00,30.22,30.24,30.16,30.18,116320.0,29.0337,29.053,28.9761,28.9953,116320.0
2024-01-18 15:00:00,30.18,30.23,30.16,30.21,129534.0,28.9953,29.0433,28.9761,29.0241,129534.0
2024-01-18 15:30:00,30.21,30.22,30.14,30.15,643599.0,29.0241,29.0337,28.9569,28.9665,643599.0
2024-01-19 09:30:00,30.21,30.24,29.82,30.01,480530.0,29.0241,29.053,28.6494,28.832,480530.0
2024-01-19 10:00:00,30.01,30.1,29.94,30.09,181389.0,28.832,28.9184,28.7647,28.9088,181389.0
2024-01-19 10:30:00,30.09,30.22,30.06,30.19,263318.0,28.9088,29.0337,28.88,29.0049,263318.0
2024-01-19 11:00:00,30.19,30.22,30.14,30.21,136766.0,29.0049,29.0337,28.9569,29.0241,136766.0
2024-01-19 11:30:00,30.21,30.22,30.05,30.16,224352.0,29.0241,29.0337,28.8704,28.9761,224352.0
2024-01-19 12:00:00,30.17,30.22,30.13,30.21,316899.0,28.9857,29.0337,28.9473,29.0241,316899.0
2024-01-19 12:30:00,30.2,30.28,30.18,30.28,110010.0,29.0145,29.0914,28.9953,29.0914,110010.0
2024-01-19 13:00:00,30.28,30.45,30.24,30.45,178489.0,29.0914,29.2547,29.053,29.2547,178489.0
2024-01-19 13:30:00,30.45,30.47,30.38,30.41,143308.0,29.2547,29.2739,29.1875,29.2163,143308.0
2024-01-19 14:00:00,30.41,30.5,30.39,30.46,184779.0,29.2163,29.3027,29.1971,29.2643,184779.0
2024-01-19 14:30:00,30.47,30.49,30.42,30.49,133980.0,29.2739,29.2931,29.2259,29.2931,133980.0
2024-01-19 15:00:00,30.48,30.54,30.46,30.53,169380.0,29.2835,29.3412,29.2643,29.3316,169380.0
2024-01-19 15:30:00,30.52,30.56,30.43,30.44,581653.0,29.322,29.3604,29.2355,29.2451,581653.0
2024-01-22 09:30:00,30.5,30.73,30.5,30.64,346632.0,29.3027,29.5237,29.3027,29.4373,346632.0
2024-01-22 10:00:00,30.64,30.77,30.64,30.74,347381.0,29.4373,29.5621,29.4373,29.5333,347381.0
2024-01-22 10:30:00,30.75,30.76,30.58,30.64,362084.0,29.5429,29.5525,29.3796,29.4373,362084.0
2024-01-22 11:00:00,30.64,30.67,30.52,30.66,301357.0,29.4373,29.4661,29.322,29.4565,301357.0
2024-01-22 11:30:00,30.66,30.68,30.61,30.67,204806.0,29.4565,29.4757,29.4084,29.4661,204806.0
2024-01-22 12:00:00,30.67,30.7,30.61,30.69,222868.0,29.4661,29.4949,29.4084,29.4853,222868.0
2024-01-22 12:30:00,30.69,30.69,30.59,30.63,163503.0,29.4853,29.4853,29.3892,29.4276,163503.0
2024-01-22 13:00:00,30.63,30.7,30.6,30.64,150874.0,29.4276,29.4949,29.3988,29.4373,150874.0
2024-01-22 13:30:00,30.65,30.68,30.63,30.67,101588.0,29.4469,29.4757,29.4276,29.4661,101588.0
2024-01-22 14:00:00,30.67,30.68,30.56,30.59,92312.0,29.4661,29.4757,29.3604,29.3892,92312.0
2024-01-22 14:30:00,30.59,30.59,30.49,30.51,179521.0,29.3892,29.3892,29.2931,29.3124,179521.0
2024-01-22 15:00:00,30.51,30.63,30.49,30.63,224057.0,29.3124,29.4276,29.2931,29.4276,224057.0
2024-01-22 15:30:00,30.63,30.64,30.55,30.61,517510.0,29.4276,29.4373,29.3508,29.4084,517510.0
2024-01-23 09:30:00,30.61,30.83,30.61,30.73,347392.0,29.4084,29.6198,29.4084,29.5237,347392.0
2024-01-23 10:00:00,30.73,30.76,30.43,30.48,450594.0,29.5237,29.5525,29.2355,29.2835,450594.0
2024-01-23 10:30:00,30.47,30.52,30.44,30.49,233298.0,29.2739,29.322,29.2451,29.2931,233298.0
2024-01-23 11:00:00,30.49,30.53,30.45,30.5,175715.0,29.2931,29.3316,29.2547,29.3027,175715.0
2024-01-23 11:30:00,30.5,30.56,30.41,30.54,358038.0,29.3027,29.3604,29.2163,29.3412,358038.0
2024-01-23 12:00:00,30.54,30.55,30.42,30.48,166081.0,29.3412,29.3508,29.2259,29.2835,166081.0
2024-01-23 12:30:00,30.48,30.52,30.42,30.46,296456.0,29.2835,29.322,29.2259,29.2643,296456.0
2024-01-23 13:00:00,30.46,30.48,30.38,30.48,463255.0,29.2643,29.2835,29.1875,29.2835,463255.0
2024-01-23 13:30:00,30.48,30.5,30.42,30.45,510355.0,29.2835,29.3027,29.2259,29.2547,510355.0
2024-01-23 14:00:00,30.44,30.47,30.4,30.43,234187.0,29.2451,29.2739,29.2067,29.2355,234187.0
2024-01-23 14:30:00,30.43,30.46,30.42,30.43,148052.0,29.2355,29.2643,29.2259,29.2355,148052.0
2024-01-23 15:00:00,30.43,30.47,30.4,30.45,204972.0,29.2355,29.2739,29.2067,29.2547,204972.0
2024-01-23 15:30:00,30.45,30.46,30.3,30.3,994014.0,29.2547,29.2643,29.1106,29.1106,994014.0
2024-01-24 09:30:00,30.52,30.68,30.47,30.53,526946.0,29.322,29.4757,29.2739,29.3316,526946.0
2024-01-24 10:00:00,30.52,30.57,30.33,30.51,471909.0,29.322,29.37,29.1394,29.3124,471909.0
2024-01-24 10:30:00,30.51,30.6,30.49,30.57,146125.0,29.3124,29.3988,29.2931,29.37,146125.0
2024-01-24 11:00:00,30.58,30.59,30.45,30.52,233120.0,29.3796,29.3892,29.2547,29.322,233120.0
2024-01-24 11:30:00,30.52,30.54,30.46,30.51,166973.0,29.322,29.3412,29.2643,29.3124,166973.0
2024-01-24 12:00:00,30.5,30.52,30.43,30.44,107966.0,29.3027,29.322,29.2355,29.2451,107966.0
2024-01-24 12:30:00,30.44,30.45,30.35,30.41,146659.0,29.2451,29.2547,29.1586,29.2163,146659.0
2024-01-24 13:00:00,30.41,30.44,30.31,30.36,139590.0,29.2163,29.2451,29.1202,29.1682,139590.0
2024-01-24 13:30:00,30.35,30.39,30.31,30.37,123584.0,29.1586,29.1971,29.1202,29.1778,123584.0
2024-01-24 14:00:00,30.37,30.38,30.31,30.36,329663.0,29.1778,29.1875,29.1202,29.1682,329663.0
2024-01-24 14:30:00,30.36,30.49,30.36,30.48,256331.0,29.1682,29.2931,29.1682,29.2835,256331.0
2024-01-24 15:00:00,30.48,30.52,30.41,30.43,295560.0,29.2835,29.322,29.2163,29.2355,295560.0
2024-01-24 15:30:00,30.43,30.5,30.35,30.38,760337.0,29.2355,29.3027,29.1586,29.1875,760337.0
2024-01-25 09:30:00,30.6,31.0,30.51,31.0,364345.0,29.3988,29.7831,29.3124,29.7831,364345.0
2024-01-25 10:00:00,31.0,31.03,30.88,31.01,254229.0,29.7831,29.8119,29.6678,29.7927,254229.0
2024-01-25 10:30:00,31.01,31.03,30.91,30.91,254432.0,29.7927,29.8119,29.6967,29.6967,254432.0
2024-01-25 11:00:00,30.92,31.07,30.88,31.04,296905.0,29.7063,29.8504,29.6678,29.8215,296905.0
2024-01-25 11:30:00,31.03,31.04,30.83,30.84,184465.0,29.8119,29.8215,29.6198,29.6294,184465.0
2024-01-25 12:00:00,30.84,30.84,30.73,30.77,164373.0,29.6294,29.6294,29.5237,29.5621,164373.0
2024-01-25 12:30:00,30.77,30.8,30.74,30.79,143254.0,29.5621,29.591,29.5333,29.5814,143254.0
2024-01-25 13:00:00,30.8,30.84,30.75,30.76,151030.0,29.591,29.6294,29.5429,29.5525,151030.0
2024-01-25 13:30:00,30.76,30.79,30.72,30.73,119230.0,29.5525,29.5814,29.5141,29.5237,119230.0
2024-01-25 14:00:00,30.72,30.76,30.68,30.72,254813.0,29.5141,29.5525,29.4757,29.5141,254813.0
2024-01-25 14:30:00,30.73,30.78,30.71,30.73,158150.0,29.5237,29.5718,29.5045,29.5237,158150.0
2024-01-25 15:00:00,30.73,30.73,30.63,30.71,375963.0,29.5237,29.5237,29.4276,29.5045,375963.0
2024-01-25 15:30:00,30.71,30.83,30.69,30.83,838445.0,29.5045,29.6198,29.4853,29.6198,838445.0
2024-01-26 09:30:00,30.93,31.05,30.79,30.86,187757.0,29.7159,29.8312,29.5814,29.6486,187757.0
2024-01-26 10:00:00,30.86,30.93,30.8,30.9,157606.0,29.6486,29.7159,29.591,29.687,157606.0
2024-01-26 10:30:00,30.9,30.98,30.84,30.98,144601.0,29.687,29.7639,29.6294,29.7639,144601.0
2024-01-26 11:00:00,30.98,31.01,30.93,30.98,144737.0,29.7639,29.7927,29.7159,29.7639,144737.0
2024-01-26 11:30:00,30.98,31.05,30.97,31.04,135210.0,29.7639,29.8312,29.7543,29.8215,135210.0
2024-01-26 12:00:00,31.04,31.09,30.99,31.07,151257.0,29.8215,29.8696,29.7735,29.8504,151257.0
2024-01-26 12:30:00,31.07,31.07,30.96,31.0,166134.0,29.8504,29.8504,29.7447,29.7831,166134.0
2024-01-26 13:00:00,31.0,31.01,30.96,30.98,155837.0,29.7831,29.7927,29.7447,29.7639,155837.0
2024-01-26 13:30:00,30.98,30.99,30.94,30.96,141219.0,29.7639,29.7735,29.7255,29.7447,141219.0
2024-01-26 14:00:00,30.96,31.01,30.95,30.96,161459.0,29.7447,29.7927,29.7351,29.7447,161459.0
2024-01-26 14:30:00,30.96,31.03,30.94,31.03,126536.0,29.7447,29.8119,29.7255,29.8119,126536.0
2024-01-26 15:00:00,31.03,31.04,30.88,30.92,369346.0,29.8119,29.8215,29.6678,29.7063,369346.0
2024-01-26 15:30:00,30.92,30.93,30.82,30.87,644476.0,29.7063,29.7159,29.6102,29.6582,644476.0
2024-01-29 09:30:00,30.8,31.0,30.77,30.97,248472.0,29.591,29.7831,29.5621,29.7543,248472.0
2024-01-29 10:00:00,30.96,31.03,30.95,31.01,197359.0,29.7447,29.8119,29.7351,29.7927,197359.0
2024-01-29 10:30:00,31.01,31.02,30.93,30.99,425569.0,29.7927,29.8023,29.7159,29.7735,425569.0
2024-01-29 11:00:00,30.98,31.14,30.94,31.13,609009.0,29.7639,29.9176,29.7255,29.908,609009.0
2024-01-29 11:30:00,31.13,31.13,30.97,31.01,305591.0,29.908,29.908,29.7543,29.7927,305591.0
2024-01-29 12:00:00,31.01,31.07,30.96,31.0,361121.0,29.7927,29.8504,29.7447,29.7831,361121.0
2024-01-29 12:30:00,31.0,31.09,30.99,31.05,327805.0,29.7831,29.8696,29.7735,29.8312,327805.0
2024-01-29 13:00:00,31.05,31.07,31.01,31.03,201296.0,29.8312,29.8504,29.7927,29.8119,201296.0
2024-01-29 13:30:00,31.03,31.04,30.99,31.0,222855.0,29.8119,29.8215,29.7735,29.7831,222855.0
2024-01-29 14:00:00,31.0,31.03,30.99,31.01,199999.0,29.7831,29.8119,29.7735,29.7927,199999.0
2024-01-29 14:30:00,31.01,31.05,30.98,31.0,256908.0,29.7927,29.8312,29.7639,29.7831,256908.0
2024-01-29 15:00:00,31.0,31.18,30.99,31.16,360318.0,29.7831,29.9561,29.7735,29.9368,360318.0
2024-01-29 15:30:00,31.16,31.17,31.02,31.15,1191108.0,29.9368,29.9464,29.8023,29.9272,1191108.0
2024-01-30 09:30:00,32.8,33.8,32.59,33.79,2081690.0,31.5125,32.4732,31.3107,32.4636,2081690.0
2024-01-30 10:00:00,33.77,33.87,33.45,33.73,774467.0,32.4444,32.5405,32.1369,32.406,774467.0
2024-01-30 10:30:00,33.73,33.77,33.44,33.59,628422.0,32.406,32.4444,32.1273,32.2715,628422.0
2024-01-30 11:00:00,33.59,33.59,33.17,33.34,714425.0,32.2715,32.2715,31.8679,32.0313,714425.0
2024-01-30 11:30:00,33.34,33.43,33.17,33.23,422680.0,32.0313,32.1177,31.8679,31.9256,422680.0
2024-01-30 12:00:00,33.23,33.41,33.2,33.25,332916.0,31.9256,32.0985,31.8968,31.9448,332916.0
2024-01-30 12:30:00,33.23,33.24,32.97,33.05,472397.0,31.9256,31.9352,31.6758,31.7526,472397.0
2024-01-30 13:00:00,33.05,33.06,32.84,33.02,353541.0,31.7526,31.7623,31.5509,31.7238,353541.0
2024-01-30 13:30:00,33.02,33.07,32.94,32.95,317890.0,31.7238,31.7719,31.647,31.6566,317890.0
2024-01-30 14:00:00,32.95,33.23,32.88,33.21,534188.0,31.6566,31.9256,31.5893,31.9064,534188.0
2024-01-30 14:30:00,33.21,33.45,33.2,33.39,381449.0,31.9064,32.1369,31.8968,32.0793,381449.0
2024-01-30 15:00:00,33.39,33.4,33.14,33.2,523878.0,32.0793,32.0889,31.8391,31.8968,523878.0
2024-01-30 15:30:00,33.2,33.32,33.12,33.3,1392729.0,31.8968,32.012,31.8199,31.9928,1392729.0
2024-01-31 09:30:00,33.32,33.39,32.77,33.0,812200.0,32.012,32.0793,31.4836,31.7046,812200.0
2024-01-31 10:00:00,33.0,33.1,32.92,32.94,627901.0,31.7046,31.8007,31.6278,31.647,627901.0
2024-01-31 10:30:00,32.95,33.01,32.85,32.89,240460.0,31.6566,31.7142,31.5605,31.5989,240460.0
2024-01-31 11:00:00,32.87,32.92,32.76,32.79,190065.0,31.5797,31.6278,31.474,31.5029,190065.0
2024-01-31 11:30:00,32.79,32.94,32.77,32.94,320619.0,31.5029,31.647,31.4836,31.647,320619.0
2024-01-31 12:00:00,32.94,33.01,32.85,32.98,283931.0,31.647,31.7142,31.5605,31.6854,283931.0
2024-01-31 12:30:00,32.98,33.0,32.76,32.78,292322.0,31.6854,31.7046,31.474,31.4932,292322.0
2024-01-31 13:00:00,32.79,32.82,32.7,32.77,206277.0,31.5029,31.5317,31.4164,31.4836,206277.0
2024-01-31 13:30:00,32.77,32.79,32.63,32.72,271477.0,31.4836,31.5029,31.3491,31.4356,271477.0
2024-01-31 14:00:00,32.72,32.77,32.55,32.63,280988.0,31.4356,31.4836,31.2723,31.3491,280988.0
2024-01-31 14:30:00,32.64,32.85,32.56,32.57,550830.0,31.3587,31.5605,31.2819,31.2915,550830.0
2024-01-31 15:00:00,32.58,32.64,32.36,32.63,393153.0,31.3011,31.3587,31.0897,31.3491,393153.0
2024-01-31 15:30:00,32.62,32.67,32.48,32.49,1339965.0,31.3395,31.3876,31.205,31.2146,1339965.0
2024-02-01 09:30:00,32.35,32.44,32.02,32.13,418848.0,31.0801,31.1666,30.7631,30.8688,418848.0
2024-02-01 10:00:00,32.11,32.12,31.94,32.08,362864.0,30.8495,30.8592,30.6862,30.8207,362864.0
2024-02-01 10:30:00,32.08,32.24,31.81,31.84,311010.0,30.8207,30.9744,30.5613,30.5901,311010.0
2024-02-01 11:00:00,31.84,31.89,31.78,31.79,187401.0,30.5901,30.6382,30.5325,30.5421,187401.0
2024-02-01 11:30:00,31.78,31.9,31.76,31.84,217709.0,30.5325,30.6478,30.5133,30.5901,217709.0
2024-02-01 12:00:00,31.84,32.03,31.83,31.96,272657.0,30.5901,30.7727,30.5805,30.7054,272657.0
2024-02-01 12:30:00,31.95,32.0,31.91,31.93,232323.0,30.6958,30.7439,30.6574,30.6766,232323.0
2024-02-01 13:00:00,31.94,31.97,31.82,31.87,128031.0,30.6862,30.715,30.5709,30.619,128031.0
2024-02-01 13:30:00,31.87,31.93,31.85,31.88,168749.0,30.619,30.6766,30.5998,30.6286,168749.0
2024-02-01 14:00:00,31.88,32.0,31.87,31.96,207780.0,30.6286,30.7439,30.619,30.7054,207780.0
2024-02-01 14:30:00,31.96,32.03,31.93,31.99,281523.0,30.7054,30.7727,30.6766,30.7343,281523.0
2024-02-01 15:00:00,31.98,32.09,31.94,32.05,253929.0,30.7247,30.8303,30.6862,30.7919,253929.0
2024-02-01 15:30:00,32.05,32.09,31.98,32.08,601061.0,30.7919,30.8303,30.7247,30.8207,601061.0
2024-02-02 09:30:00,31.95,32.04,31.85,31.96,253110.0,30.6958,30.7823,30.5998,30.7054,253110.0
2024-02-02 10:00:00,31.95,31.99,31.9,31.94,170577.0,30.6958,30.7343,30.6478,30.6862,170577.0
2024-02-02 10:30:00,31.94,31.99,31.89,31.98,182295.0,30.6862,30.7343,30.6382,30.7247,182295.0
2024-02-02 11:00:00,31.98,32.08,31.97,32.08,150104.0,30.7247,30.8207,30.715,30.8207,150104.0
2024-02-02 11:30:00,32.08,32.14,32.0,32.08,178373.0,30.8207,30.8784,30.7439,30.8207,178373.0
2024-02-02 12:00:00,32.08,32.1,32.0,32.05,98364.0,30.8207,30.8399,30.7439,30.7919,98364.0
2024-02-02 12:30:00,32.05,32.08,31.92,32.01,167957.0,30.7919,30.8207,30.667,30.7535,167957.0
2024-02-02 13:00:00,32.01,32.13,31.99,32.12,143389.0,30.7535,30.8688,30.7343,30.8592,143389.0
2024-02-02 13:30:00,32.12,32.19,32.09,32.13,155260.0,30.8592,30.9264,30.8303,30.8688,155260.0
2024-02-02 14:00:00,32.14,32.25,32.14,32.24,167695.0,30.8784,30.9841,30.8784,30.9744,167695.0
2024-02-02 14:30:00,32.25,32.35,32.23,32.35,154941.0,30.9841,31.0801,30.9648,31.0801,154941.0
2024-02-02 15:00:00,32.34,32.42,32.32,32.37,218221.0,31.0705,31.1474,31.0513,31.0993,218221.0
2024-02-02 15:30:00,32.38,32.39,32.22,32.26,676655.0,31.1089,31.1186,30.9552,30.9937,676655.0
2024-02-05 09:30:00,31.99,32.15,31.85,32.01,315545.0,30.7343,30.888,30.5998,30.7535,315545.0
2024-02-05 10:00:00,32.0,32.03,31.72,31.76,268582.0,30.7439,30.7727,30.4749,30.5133,268582.0
2024-02-05 10:30:00,31.76,31.9,31.76,31.83,223414.0,30.5133,30.6478,30.5133,30.5805,223414.0
2024-02-05 11:00:00,31.83,31.89,31.81,31.84,121264.0,30.5805,30.6382,30.5613,30.5901,121264.0
2024-02-05 11:30:00,31.84,31.88,31.84,31.88,123829.0,30.5901,30.6286,30.5901,30.6286,123829.0
2024-02-05 12:00:00,31.88,32.02,31.87,32.01,125531.0,30.6286,30.7631,30.619,30.7535,125531.0
2024-02-05 12:30:00,32.01,32.08,32.0,32.07,91044.0,30.7535,30.8207,30.7439,30.8111,91044.0
2024-02-05 13:00:00,32.07,32.1,32.02,32.02,136296.0,30.8111,30.8399,30.7631,30.7631,136296.0
2024-02-05 13:30:00,32.02,32.04,31.99,32.02,109847.0,30.7631,30.7823,30.7343,30.7631,109847.0
2024-02-05 14:00:00,32.02,32.09,32.01,32.08,148997.0,30.7631,30.8303,30.7535,30.8207,148997.0
2024-02-05 14:30:00,32.07,32.11,32.03,32.04,136216.0,30.8111,30.8495,30.7727,30.7823,136216.0
2024-02-05 15:00:00,32.03,32.05,31.98,32.02,190187.0,30.7727,30.7919,30.7247,30.7631,190187.0
2024-02-05 15:30:00,32.02,32.08,31.97,32.0,999782.0,30.7631,30.8207,30.715,30.7439,999782.0
2024-02-06 09:30:00,32.11,32.17,31.95,32.07,183367.0,30.8495,30.9072,30.6958,30.8111,183367.0
2024-02-06 10:00:00,32.07,32.08,31.95,32.01,130877.0,30.8111,30.8207,30.6958,30.7535,130877.0
2024-02-06 10:30:00,32.0,32.05,31.98,32.0,196389.0,30.7439,30.7919,30.7247,30.7439,196389.0
2024-02-06 11:00:00,32.01,32.07,31.99,32.04,100976.0,30.7535,30.8111,30.7343,30.7823,100976.0
2024-02-06 11:30:00,32.03,32.04,31.99,32.0,86577.0,30.7727,30.7823,30.7343,30.7439,86577.0
2024-02-06 12:00:00,32.01,32.08,31.99,32.07,132216.0,30.7535,30.8207,30.7343,30.8111,132216.0
2024-02-06 12:30:00,32.07,32.1,32.04,32.05,75677.0,30.8111,30.8399,30.7823,30.7919,75677.0
2024-02-06 13:00:00,32.05,32.1,32.03,32.09,92814.0,30.7919,30.8399,30.7727,30.8303,92814.0
2024-02-06 13:30:00,32.1,32.2,32.1,32.15,95145.0,30.8399,30.936,30.8399,30.888,95145.0
2024-02-06 14:00:00,32.16,32.18,32.04,32.05,115061.0,30.8976,30.9168,30.7823,30.7919,115061.0
2024-02-06 14:30:00,32.05,32.09,32.02,32.04,103253.0,30.7919,30.8303,30.7631,30.7823,103253.0
2024-02-06 15:00:00,32.04,32.05,31.99,32.01,152787.0,30.7823,30.7919,30.7343,30.7535,152787.0
2024-02-06 15:30:00,32.0,32.07,31.99,32.04,650202.0,30.7439,30.8111,30.7343,30.7823,650202.0
2024-02-07 09:30:00,32.06,32.12,31.9,31.99,262405.0,30.8015,30.8592,30.6478,30.7343,262405.0
2024-02-07 10:00:00,31.99,32.01,31.85,31.87,187825.0,30.7343,30.7535,30.5998,30.619,187825.0
2024-02-07 10:30:00,31.87,31.89,31.74,31.77,231801.0,30.619,30.6382,30.4941,30.5229,231801.0
2024-02-07 11:00:00,31.77,31.78,31.71,31.71,135686.0,30.5229,30.5325,30.4652,30.4652,135686.0
2024-02-07 11:30:00,31.71,31.84,31.71,31.83,123794.0,30.4652,30.5901,30.4652,30.5805,123794.0
2024-02-07 12:00:00,31.82,31.82,31.65,31.65,315747.0,30.5709,30.5709,30.4076,30.4076,315747.0
2024-02-07 12:30:00,31.65,31.73,31.56,31.71,200582.0,30.4076,30.4845,30.3211,30.4652,200582.0
2024-02-07 13:00:00,31.71,31.8,31.68,31.76,191886.0,30.4652,30.5517,30.4364,30.5133,191886.0
2024-02-07 13:30:00,31.77,31.8,31.69,31.73,100254.0,30.5229,30.5517,30.446,30.4845,100254.0
2024-02-07 14:00:00,31.73,31.79,31.72,31.77,113623.0,30.4845,30.5421,30.4749,30.5229,113623.0
2024-02-07 14:30:00,31.77,31.86,31.75,31.85,142868.0,30.5229,30.6094,30.5037,30.5998,142868.0
2024-02-07 15:00:00,31.84,31.86,31.77,31.81,141328.0,30.5901,30.6094,30.5229,30.5613,141328.0
2024-02-07 15:30:00,31.8,31.82,31.75,31.78,390833.0,30.5517,30.5709,30.5037,30.5325,390833.0
2024-02-08 09:30:00,31.71,31.71,31.53,31.59,151380.0,30.4652,30.4652,30.2923,30.35,151380.0
2024-02-08 10:00:00,31.59,31.77,31.58,31.77,171606.0,30.35,30.5229,30.3404,30.5229,171606.0
2024-02-08 10:30:00,31.77,31.77,31.72,31.76,116516.0,30.5229,30.5229,30.4749,30.5133,116516.0
2024-02-08 11:00:00,31.76,31.81,31.73,31.74,163257.0,30.5133,30.5613,30.4845,30.4941,163257.0
2024-02-08 11:30:00,31.75,31.78,31.73,31.76,131860.0,30.5037,30.5325,30.4845,30.5133,131860.0
2024-02-08 12:00:00,31.75,31.76,31.65,31.65,200335.0,30.5037,30.5133,30.4076,30.4076,200335.0
2024-02-08 12:30:00,31.65,31.68,31.6,31.6,213800.0,30.4076,30.4364,30.3596,30.3596,213800.0
2024-02-08 13:00:00,31.61,31.67,31.6,31.66,83050.0,30.3692,30.4268,30.3596,30.4172,83050.0
2024-02-08 13:30:00,31.66,31.72,31.62,31.71,130749.0,30.4172,30.4749,30.3788,30.4652,130749.0
2024-02-08 14:00:00,31.71,31.75,31.69,31.73,115731.0,30.4652,30.5037,30.446,30.4845,115731.0
2024-02-08 14:30:00,31.73,31.78,31.69,31.76,124543.0,30.4845,30.5325,30.446,30.5133,124543.0
2024-02-08 15:00:00,31.76,31.77,31.61,31.7,307194.0,30.5133,30.5229,30.3692,30.4556,307194.0
2024-02-08 15:30:00,31.7,31.74,31.65,31.73,686113.0,30.4556,30.4941,30.4076,30.4845,686113.0
2024-02-09 09:30:00,31.65,31.85,31.58,31.79,235724.0,30.4076,30.5998,30.3404,30.5421,235724.0
2024-02-09 10:00:00,31.79,31.92,31.74,31.87,180919.0,30.5421,30.667,30.4941,30.619,180919.0
2024-02-09 10:30:00,31.87,31.93,31.82,31.85,151665.0,30.619,30.6766,30.5709,30.5998,151665.0
2024-02-09 11:00:00,31.85,31.86,31.78,31.81,68116.0,30.5998,30.6094,30.5325,30.5613,68116.0
2024-02-09 11:30:00,31.81,31.82,31.75,31.81,85371.0,30.5613,30.5709,30.5037,30.5613,85371.0
2024-02-09 12:00:00,31.81,31.84,31.78,31.84,81161.0,30.5613,30.5901,30.5325,30.5901,81161.0
2024-02-09 12:30:00,31.84,31.96,31.81,31.96,98234.0,30.5901,30.7054,30.5613,30.7054,98234.0
2024-02-09 13:00:00,31.96,32.02,31.91,32.01,111947.0,30.7054,30.7631,30.6574,30.7535,111947.0
2024-02-09 13:30:00,32.02,32.04,31.96,31.98,151271.0,30.7631,30.7823,30.7054,30.7247,151271.0
2024-02-09 14:00:00,31.98,32.02,31.97,32.0,94266.0,30.7247,30.7631,30.715,30.7439,94266.0
2024-02-09 14:30:00,32.0,32.02,31.92,31.96,128941.0,30.7439,30.7631,30.667,30.7054,128941.0
2024-02-09 15:00:00,31.96,32.03,31.94,32.01,135951.0,30.7054,30.7727,30.6862,30.7535,135951.0
2024-02-09 15:30:00,32.02,32.05,31.98,32.04,369943.0,30.7631,30.7919,30.7247,30.7823,369943.0
2024-02-12 09:30:00,32.03,32.17,31.91,32.07,350260.0,30.7727,30.9072,30.6574,30.8111,350260.0
2024-02-12 10:00:00,32.08,32.23,32.06,32.13,103474.0,30.8207,30.9648,30.8015,30.8688,103474.0
2024-02-12 10:30:00,32.13,32.15,32.08,32.1,98107.0,30.8688,30.888,30.8207,30.8399,98107.0
2024-02-12 11:00:00,32.11,32.15,32.07,32.14,131769.0,30.8495,30.888,30.8111,30.8784,131769.0
2024-02-12 11:30:00,32.15,32.19,32.14,32.16,82397.0,30.888,30.9264,30.8784,30.8976,82397.0
2024-02-12 12:00:00,32.15,32.32,32.14,32.32,188219.0,30.888,31.0513,30.8784,31.0513,188219.0
2024-02-12 12:30:00,32.32,32.35,32.28,32.32,145459.0,31.0513,31.0801,31.0129,31.0513,145459.0
2024-02-12 13:00:00,32.32,32.38,32.28,32.29,80001.0,31.0513,31.1089,31.0129,31.0225,80001.0
2024-02-12 13:30:00,32.29,32.31,32.2,32.23,140608.0,31.0225,31.0417,30.936,30.9648,140608.0
2024-02-12 14:00:00,32.22,32.22,32.09,32.12,103218.0,30.9552,30.9552,30.8303,30.8592,103218.0
2024-02-12 14:30:00,32.11,32.14,32.09,32.12,84068.0,30.8495,30.8784,30.8303,30.8592,84068.0
2024-02-12 15:00:00,32.12,32.21,32.11,32.16,359429.0,30.8592,30.9456,30.8495,30.8976,359429.0
2024-02-12 15:30:00,32.16,32.23,32.15,32.19,435365.0,30.8976,30.9648,30.888,30.9264,435365.0
2024-02-13 09:30:00,31.67,31.83,31.41,31.43,261219.0,30.4268,30.5805,30.177,30.1962,261219.0
2024-02-13 10:00:00,31.42,31.46,31.26,31.31,250720.0,30.1866,30.2251,30.0329,30.081,250720.0
2024-02-13 10:30:00,31.3,31.32,31.13,31.21,479594.0,30.0713,30.0906,29.908,29.9849,479594.0
2024-02-13 11:00:00,31.21,31.34,31.19,31.31,243364.0,29.9849,30.1098,29.9657,30.081,243364.0
2024-02-13 11:30:00,31.31,31.46,31.31,31.38,275269.0,30.081,30.2251,30.081,30.1482,275269.0
2024-02-13 12:00:00,31.38,31.42,31.33,31.37,137581.0,30.1482,30.1866,30.1002,30.1386,137581.0
2024-02-13 12:30:00,31.37,31.46,31.34,31.36,220178.0,30.1386,30.2251,30.1098,30.129,220178.0
2024-02-13 13:00:00,31.35,31.38,31.32,31.35,206393.0,30.1194,30.1482,30.0906,30.1194,206393.0
2024-02-13 13:30:00,31.35,31.37,31.18,31.19,206648.0,30.1194,30.1386,29.9561,29.9657,206648.0
2024-02-13 14:00:00,31.19,31.22,31.06,31.08,109426.0,29.9657,29.9945,29.8408,29.86,109426.0
2024-02-13 14:30:00,31.08,31.12,30.96,30.98,205276.0,29.86,29.8984,29.7447,29.7639,205276.0
2024-02-13 15:00:00,30.99,31.1,30.98,31.1,234629.0,29.7735,29.8792,29.7639,29.8792,234629.0
2024-02-13 15:30:00,31.1,31.35,31.07,31.28,906229.0,29.8792,30.1194,29.8504,30.0521,906229.0
2024-02-14 09:30:00,31.59,31.67,31.4,31.58,192731.0,30.35,30.4268,30.1674,30.3404,192731.0
2024-02-14 10:00:00,31.6,31.64,31.57,31.59,104706.0,30.3596,30.398,30.3307,30.35,104706.0
2024-02-14 10:30:00,31.6,31.61,31.52,31.53,115802.0,30.3596,30.3692,30.2827,30.2923,115802.0
2024-02-14 11:00:00,31.52,31.57,31.47,31.57,208330.0,30.2827,30.3307,30.2347,30.3307,208330.0
2024-02-14 11:30:00,31.57,31.61,31.55,31.59,161982.0,30.3307,30.3692,30.3115,30.35,161982.0
2024-02-14 12:00:00,31.59,31.59,31.53,31.59,126165.0,30.35,30.35,30.2923,30.35,126165.0
2024-02-14 12:30:00,31.59,31.66,31.58,31.6,118292.0,30.35,30.4172,30.3404,30.3596,118292.0
2024-02-14 13:00:00,31.61,31.7,31.6,31.7,149148.0,30.3692,30.4556,30.3596,30.4556,149148.0
2024-02-14 13:30:00,31.69,31.77,31.69,31.74,189487.0,30.446,30.5229,30.446,30.4941,189487.0
2024-02-14 14:00:00,31.73,31.74,31.58,31.71,127677.0,30.4845,30.4941,30.3404,30.4652,127677.0
2024-02-14 14:30:00,31.71,31.73,31.65,31.72,125674.0,30.4652,30.4845,30.4076,30.4749,125674.0
2024-02-14 15:00:00,31.72,31.81,31.69,31.8,146921.0,30.4749,30.5613,30.446,30.5517,146921.0
2024-02-14 15:30:00,31.8,31.81,31.67,31.76,658763.0,30.5517,30.5613,30.4268,30.5133,658763.0
2024-02-15 09:30:00,31.81,32.18,31.81,32.02,200146.0,30.5613,30.9168,30.5613,30.7631,200146.0
2024-02-15 10:00:00,32.02,32.15,31.97,32.08,158869.0,30.7631,30.888,30.715,30.8207,158869.0
2024-02-15 10:30:00,32.08,32.11,31.97,31.99,145741.0,30.8207,30.8495,30.715,30.7343,145741.0
2024-02-15 11:00:00,31.99,32.03,31.97,32.01,75492.0,30.7343,30.7727,30.715,30.7535,75492.0
2024-02-15 11:30:00,32.0,32.05,31.99,32.02,143110.0,30.7439,30.7919,30.7343,30.7631,143110.0
2024-02-15 12:00:00,32.02,32.05,31.98,31.98,68857.0,30.7631,30.7919,30.7247,30.7247,68857.0
2024-02-15 12:30:00,31.99,32.0,31.95,31.99,80253.0,30.7343,30.7439,30.6958,30.7343,80253.0
2024-02-15 13:00:00,31.99,32.2,31.99,32.2,102044.0,30.7343,30.936,30.7343,30.936,102044.0
2024-02-15 13:30:00,32.2,32.22,32.14,32.17,87520.0,30.936,30.9552,30.8784,30.9072,87520.0
2024-02-15 14:00:00,32.17,32.22,32.16,32.2,143012.0,30.9072,30.9552,30.8976,30.936,143012.0
2024-02-15 14:30:00,32.2,32.21,32.13,32.13,93394.0,30.936,30.9456,30.8688,30.8688,93394.0
2024-02-15 15:00:00,32.13,32.14,32.02,32.04,154226.0,30.8688,30.8784,30.7631,30.7823,154226.0
2024-02-15 15:30:00,32.03,32.08,31.99,32.02,616441.0,30.7727,30.8207,30.7343,30.7631,616441.0
2024-02-16 09:30:00,31.93,32.01,31.73,31.86,240368.0,30.6766,30.7535,30.4845,30.6094,240368.0
2024-02-16 10:00:00,31.85,32.03,31.82,31.97,94990.0,30.5998,30.7727,30.5709,30.715,94990.0
2024-02-16 10:30:00,31.97,32.02,31.91,31.92,119026.0,30.715,30.7631,30.6574,30.667,119026.0
2024-02-16 11:00:00,31.93,32.04,31.89,32.03,250851.0,30.6766,30.7823,30.6382,30.7727,250851.0
2024-02-16 11:30:00,32.04,32.1,32.03,32.05,97681.0,30.7823,30.8399,30.7727,30.7919,97681.0
2024-02-16 12:00:00,32.05,32.13,32.03,32.12,74762.0,30.7919,30.8688,30.7727,30.8592,74762.0
2024-02-16 12:30:00,32.13,32.18,32.1,32.12,120064.0,30.8688,30.9168,30.8399,30.8592,120064.0
2024-02-16 13:00:00,32.13,32.17,32.07,32.16,101049.0,30.8688,30.9072,30.8111,30.8976,101049.0
2024-02-16 13:30:00,32.16,32.2,32.12,32.12,118081.0,30.8976,30.936,30.8592,30.8592,118081.0
2024-02-16 14:00:00,32.13,32.21,32.1,32.12,85023.0,30.8688,30.9456,30.8399,30.8592,85023.0
2024-02-16 14:30:00,32.12,32.12,31.96,32.0,96292.0,30.8592,30.8592,30.7054,30.7439,96292.0
2024-02-16 15:00:00,32.0,32.02,31.95,31.96,141508.0,30.7439,30.7631,30.6958,30.7054,141508.0
2024-02-16 15:30:00,31.96,31.97,31.87,31.91,453370.0,30.7054,30.715,30.619,30.6574,453370.0
2024-02-20 09:30:00,31.64,32.11,31.63,31.94,417841.0,30.398,30.8495,30.3884,30.6862,417841.0
2024-02-20 10:00:00,31.94,31.97,31.81,31.89,123918.0,30.6862,30.715,30.5613,30.6382,123918.0
2024-02-20 10:30:00,31.9,32.02,31.86,32.0,161490.0,30.6478,30.7631,30.6094,30.7439,161490.0
2024-02-20 11:00:00,32.01,32.04,31.98,32.03,114533.0,30.7535,30.7823,30.7247,30.7727,114533.0
2024-02-20 11:30:00,32.03,32.07,31.99,32.05,91970.0,30.7727,30.8111,30.7343,30.7919,91970.0
2024-02-20 12:00:00,32.05,32.11,32.01,32.04,85942.0,30.7919,30.8495,30.7535,30.7823,85942.0
2024-02-20 12:30:00,32.05,32.09,31.98,32.09,183773.0,30.7919,30.8303,30.7247,30.8303,183773.0
2024-02-20 13:00:00,32.09,32.15,32.07,32.08,136982.0,30.8303,30.888,30.8111,30.8207,136982.0
2024-02-20 13:30:00,32.08,32.13,32.05,32.13,96334.0,30.8207,30.8688,30.7919,30.8688,96334.0
2024-02-20 14:00:00,32.13,32.23,32.12,32.23,280682.0,30.8688,30.9648,30.8592,30.9648,280682.0
2024-02-20 14:30:00,32.23,32.29,32.21,32.28,159571.0,30.9648,31.0225,30.9456,31.0129,159571.0
2024-02-20 15:00:00,32.27,32.28,32.24,32.27,263046.0,31.0033,31.0129,30.9744,31.0033,263046.0
2024-02-20 15:30:00,32.28,32.3,32.14,32.29,1346057.0,31.0129,31.0321,30.8784,31.0225,1346057.0
2024-02-21 09:30:00,32.2,32.46,32.15,32.28,241092.0,30.936,31.1858,30.888,31.0129,241092.0
2024-02-21 10:00:00,32.28,32.28,32.16,32.22,114064.0,31.0129,31.0129,30.8976,30.9552,114064.0
2024-02-21 10:30:00,32.22,32.22,32.14,32.15,63195.0,30.9552,30.9552,30.8784,30.888,63195.0
2024-02-21 11:00:00,32.15,32.2,32.05,32.07,144941.0,30.888,30.936,30.7919,30.8111,144941.0
2024-02-21 11:30:00,32.07,32.14,32.05,32.12,129536.0,30.8111,30.8784,30.7919,30.8592,129536.0
2024-02-21 12:00:00,32.12,32.17,32.1,32.13,93320.0,30.8592,30.9072,30.8399,30.8688,93320.0
2024-02-21 12:30:00,32.13,32.19,32.08,32.17,134154.0,30.8688,30.9264,30.8207,30.9072,134154.0
2024-02-21 13:00:00,32.16,32.2,32.09,32.19,63431.0,30.8976,30.936,30.8303,30.9264,63431.0
2024-02-21 13:30:00,32.19,32.25,32.17,32.23,60560.0,30.9264,30.9841,30.9072,30.9648,60560.0
2024-02-21 14:00:00,32.23,32.26,32.15,32.2,85259.0,30.9648,30.9937,30.888,30.936,85259.0
2024-02-21 14:30:00,32.2,32.27,32.19,32.26,92171.0,30.936,31.0033,30.9264,30.9937,92171.0
2024-02-21 15:00:00,32.26,32.26,32.15,32.25,242429.0,30.9937,30.9937,30.888,30.9841,242429.0
2024-02-21 15:30:00,32.25,32.34,32.24,32.25,695990.0,30.9841,31.0705,30.9744,30.9841,695990.0
2024-02-22 09:30:00,32.3,32.33,32.09,32.27,310095.0,31.0321,31.0609,30.8303,31.0033,310095.0
2024-02-22 10:00:00,32.28,32.4,32.25,32.32,131935.0,31.0129,31.1282,30.9841,31.0513,131935.0
2024-02-22 10:30:00,32.32,32.39,32.28,32.38,108929.0,31.0513,31.1186,31.0129,31.1089,108929.0
2024-02-22 11:00:00,32.39,32.46,32.36,32.45,105510.0,31.1186,31.1858,31.0897,31.1762,105510.0
2024-02-22 11:30:00,32.45,32.47,32.37,32.38,92022.0,31.1762,31.1954,31.0993,31.1089,92022.0
2024-02-22 12:00:00,32.38,32.41,32.34,32.41,83886.0,31.1089,31.1378,31.0705,31.1378,83886.0
2024-02-22 12:30:00,32.41,32.44,32.37,32.43,143558.0,31.1378,31.1666,31.0993,31.157,143558.0
2024-02-22 13:00:00,32.44,32.44,32.37,32.43,75174.0,31.1666,31.1666,31.0993,31.157,75174.0
2024-02-22 13:30:00,32.43,32.51,32.42,32.48,75502.0,31.157,31.2338,31.1474,31.205,75502.0
2024-02-22 14:00:00,32.48,32.67,32.47,32.66,144734.0,31.205,31.3876,31.1954,31.378,144734.0
2024-02-22 14:30:00,32.67,32.68,32.57,32.6,229896.0,31.3876,31.3972,31.2915,31.3203,229896.0
2024-02-22 15:00:00,32.59,32.66,32.58,32.65,241186.0,31.3107,31.378,31.3011,31.3683,241186.0
2024-02-22 15:30:00,32.65,32.72,32.63,32.69,838866.0,31.3683,31.4356,31.3491,31.4068,838866.0
2024-02-23 09:30:00,32.77,32.77,32.5,32.57,192419.0,31.4836,31.4836,31.2242,31.2915,192419.0
2024-02-23 10:00:00,32.57,32.58,32.46,32.51,95294.0,31.2915,31.3011,31.1858,31.2338,95294.0
2024-02-23 10:30:00,32.51,32.64,32.47,32.6,149133.0,31.2338,31.3587,31.1954,31.3203,149133.0
2024-02-23 11:00:00,32.6,32.61,32.5,32.55,103388.0,31.3203,31.3299,31.2242,31.2723,103388.0
2024-02-23 11:30:00,32.55,32.58,32.53,32.55,60011.0,31.2723,31.3011,31.2531,31.2723,60011.0
2024-02-23 12:00:00,32.55,32.62,32.54,32.55,61723.0,31.2723,31.3395,31.2627,31.2723,61723.0
2024-02-23 12:30:00,32.55,32.6,32.52,32.58,75668.0,31.2723,31.3203,31.2435,31.3011,75668.0
2024-02-23 13:00:00,32.58,32.73,32.57,32.7,184043.0,31.3011,31.4452,31.2915,31.4164,184043.0
2024-02-23 13:30:00,32.69,32.72,32.66,32.69,68398.0,31.4068,31.4356,31.378,31.4068,68398.0
2024-02-23 14:00:00,32.69,32.69,32.62,32.64,106018.0,31.4068,31.4068,31.3395,31.3587,106018.0
2024-02-23 14:30:00,32.64,32.66,32.61,32.64,103236.0,31.3587,31.378,31.3299,31.3587,103236.0
2024-02-23 15:00:00,32.63,32.65,32.59,32.63,311184.0,31.3491,31.3683,31.3107,31.3491,311184.0
2024-02-23 15:30:00,32.64,32.7,32.63,32.69,304247.0,31.3587,31.4164,31.3491,31.4068,304247.0
2024-02-26 09:30:00,32.61,32.72,32.5,32.7,208242.0,31.3299,31.4356,31.2242,31.4164,208242.0
2024-02-26 10:00:00,32.71,32.71,32.57,32.64,106471.0,31.426,31.426,31.2915,31.3587,106471.0
2024-02-26 10:30:00,32.64,32.68,32.6,32.64,109503.0,31.3587,31.3972,31.3203,31.3587,109503.0
2024-02-26 11:00:00,32.65,32.72,32.63,32.68,86261.0,31.3683,31.4356,31.3491,31.3972,86261.0
2024-02-26 11:30:00,32.68,32.68,32.6,32.64,94883.0,31.3972,31.3972,31.3203,31.3587,94883.0
2024-02-26 12:00:00,32.64,32.74,32.62,32.73,135642.0,31.3587,31.4548,31.3395,31.4452,135642.0
2024-02-26 12:30:00,32.73,32.77,32.68,32.77,73958.0,31.4452,31.4836,31.3972,31.4836,73958.0
2024-02-26 13:00:00,32.77,32.77,32.68,32.69,76949.0,31.4836,31.4836,31.3972,31.4068,76949.0
2024-02-26 13:30:00,32.69,32.71,32.67,32.7,80097.0,31.4068,31.426,31.3876,31.4164,80097.0
2024-02-26 14:00:00,32.7,32.71,32.63,32.66,67931.0,31.4164,31.426,31.3491,31.378,67931.0
2024-02-26 14:30:00,32.65,32.68,32.62,32.67,66115.0,31.3683,31.3972,31.3395,31.3876,66115.0
2024-02-26 15:00:00,32.68,32.7,32.64,32.66,90541.0,31.3972,31.4164,31.3587,31.378,90541.0
2024-02-26 15:30:00,32.67,32.68,32.51,32.51,596182.0,31.3876,31.3972,31.2338,31.2338,596182.0
2024-02-27 09:30:00,32.66,32.76,32.51,32.58,163704.0,31.378,31.474,31.2338,31.3011,163704.0
2024-02-27 10:00:00,32.59,32.59,32.42,32.49,116350.0,31.3107,31.3107,31.1474,31.2146,116350.0
2024-02-27 10:30:00,32.5,32.53,32.46,32.52,71525.0,31.2242,31.2531,31.1858,31.2435,71525.0
2024-02-27 11:00:00,32.52,32.59,32.51,32.55,74528.0,31.2435,31.3107,31.2338,31.2723,74528.0
2024-02-27 11:30:00,32.55,32.6,32.51,32.59,78859.0,31.2723,31.3203,31.2338,31.3107,78859.0
2024-02-27 12:00:00,32.59,32.61,32.56,32.57,60109.0,31.3107,31.3299,31.2819,31.2915,60109.0
2024-02-27 12:30:00,32.57,32.58,32.53,32.57,101834.0,31.2915,31.3011,31.2531,31.2915,101834.0
2024-02-27 13:00:00,32.57,32.61,32.51,32.51,87252.0,31.2915,31.3299,31.2338,31.2338,87252.0
2024-02-27 13:30:00,32.51,32.52,32.48,32.48,64096.0,31.2338,31.2435,31.205,31.205,64096.0
2024-02-27 14:00:00,32.49,32.53,32.47,32.47,88342.0,31.2146,31.2531,31.1954,31.1954,88342.0
2024-02-27 14:30:00,32.48,32.49,32.36,32.38,216605.0,31.205,31.2146,31.0897,31.1089,216605.0
2024-02-27 15:00:00,32.38,32.42,32.34,32.38,189807.0,31.1089,31.1474,31.0705,31.1089,189807.0
2024-02-27 15:30:00,32.38,32.51,32.37,32.42,408896.0,31.1089,31.2338,31.0993,31.1474,408896.0
2024-02-28 09:30:00,32.03,32.07,31.81,32.02,287827.0,31.0412,31.08,30.828,31.0315,287827.0
2024-02-28 10:00:00,32.02,32.11,31.96,32.08,179815.0,31.0315,31.1187,30.9734,31.0896,179815.0
2024-02-28 10:30:00,32.07,32.15,32.04,32.13,145110.0,31.08,31.1575,31.0509,31.1381,145110.0
2024-02-28 11:00:00,32.14,32.18,32.11,32.16,93660.0,31.1478,31.1866,31.1187,31.1672,93660.0
2024-02-28 11:30:00,32.16,32.22,32.15,32.19,106149.0,31.1672,31.2253,31.1575,31.1963,106149.0
2024-02-28 12:00:00,32.18,32.2,32.13,32.14,106074.0,31.1866,31.2059,31.1381,31.1478,106074.0
2024-02-28 12:30:00,32.15,32.18,32.13,32.16,91826.0,31.1575,31.1866,31.1381,31.1672,91826.0
2024-02-28 13:00:00,32.16,32.21,32.13,32.21,92984.0,31.1672,31.2156,31.1381,31.2156,92984.0
2024-02-28 13:30:00,32.21,32.22,32.17,32.18,110414.0,31.2156,31.2253,31.1769,31.1866,110414.0
2024-02-28 14:00:00,32.18,32.18,32.08,32.12,91976.0,31.1866,31.1866,31.0896,31.1284,91976.0
2024-02-28 14:30:00,32.12,32.14,32.01,32.06,159467.0,31.1284,31.1478,31.0218,31.0703,159467.0
2024-02-28 15:00:00,32.06,32.08,32.03,32.07,169177.0,31.0703,31.0896,31.0412,31.08,169177.0
2024-02-28 15:30:00,32.07,32.1,32.03,32.1,492202.0,31.08,31.109,31.0412,31.109,492202.0
2024-02-29 09:30:00,32.26,32.4,32.16,32.32,141032.0,31.2641,31.3998,31.1672,31.3222,141032.0
2024-02-29 10:00:00,32.31,32.32,32.14,32.27,116371.0,31.3125,31.3222,31.1478,31.2738,116371.0
2024-02-29 10:30:00,32.27,32.34,32.22,32.3,115315.0,31.2738,31.3416,31.2253,31.3029,115315.0
2024-02-29 11:00:00,32.3,32.32,32.22,32.26,149808.0,31.3029,31.3222,31.2253,31.2641,149808.0
2024-02-29 11:30:00,32.26,32.27,32.14,32.18,101741.0,31.2641,31.2738,31.1478,31.1866,101741.0
2024-02-29 12:00:00,32.18,32.22,32.12,32.18,92482.0,31.1866,31.2253,31.1284,31.1866,92482.0
2024-02-29 12:30:00,32.19,32.25,32.18,32.23,86062.0,31.1963,31.2544,31.1866,31.235,86062.0
2024-02-29 13:00:00,32.23,32.26,32.19,32.24,74753.0,31.235,31.2641,31.1963,31.2447,74753.0
2024-02-29 13:30:00,32.24,32.25,32.16,32.2,152615.0,31.2447,31.2544,31.1672,31.2059,152615.0
2024-02-29 14:00:00,32.2,32.27,32.18,32.18,123571.0,31.2059,31.2738,31.1866,31.1866,123571.0
2024-02-29 14:30:00,32.18,32.22,32.12,32.2,162494.0,31.1866,31.2253,31.1284,31.2059,162494.0
2024-02-29 15:00:00,32.21,32.24,32.17,32.23,318479.0,31.2156,31.2447,31.1769,31.235,318479.0
2024-02-29 15:30:00,32.23,32.36,32.2,32.24,868802.0,31.235,31.361,31.2059,31.2447,868802.0
2024-03-01 09:30:00,32.29,32.34,32.08,32.23,268283.0,31.2932,31.3416,31.0896,31.235,268283.0
2024-03-01 10:00:00,32.23,32.5,32.22,32.45,303964.0,31.235,31.4967,31.2253,31.4482,303964.0
2024-03-01 10:30:00,32.45,32.51,32.38,32.5,248893.0,31.4482,31.5064,31.3804,31.4967,248893.0
2024-03-01 11:00:00,32.51,32.55,32.45,32.45,116829.0,31.5064,31.5451,31.4482,31.4482,116829.0
2024-03-01 11:30:00,32.45,32.5,32.4,32.49,107263.0,31.4482,31.4967,31.3998,31.487,107263.0
2024-03-01 12:00:00,32.49,32.5,32.43,32.43,106734.0,31.487,31.4967,31.4288,31.4288,106734.0
2024-03-01 12:30:00,32.44,32.47,32.4,32.42,94904.0,31.4385,31.4676,31.3998,31.4192,94904.0
2024-03-01 13:00:00,32.42,32.46,32.4,32.46,97876.0,31.4192,31.4579,31.3998,31.4579,97876.0
2024-03-01 13:30:00,32.45,32.52,32.41,32.52,89648.0,31.4482,31.5161,31.4095,31.5161,89648.0
2024-03-01 14:00:00,32.52,32.59,32.51,32.59,130345.0,31.5161,31.5839,31.5064,31.5839,130345.0
2024-03-01 14:30:00,32.59,32.62,32.56,32.59,123801.0,31.5839,31.613,31.5548,31.5839,123801.0
2024-03-01 15:00:00,32.59,32.6,32.52,32.55,246267.0,31.5839,31.5936,31.5161,31.5451,246267.0
2024-03-01 15:30:00,32.55,32.56,32.4,32.45,770805.0,31.5451,31.5548,31.3998,31.4482,770805.0
2024-03-04 09:30:00,32.36,32.6,32.3,32.55,170533.0,31.361,31.5936,31.3029,31.5451,170533.0
2024-03-04 10:00:00,32.54,32.79,32.45,32.76,309078.0,31.5354,31.7777,31.4482,31.7487,309078.0
2024-03-04 10:30:00,32.76,33.02,32.72,33.0,532565.0,31.7487,32.0006,31.7099,31.9812,532565.0
2024-03-04 11:00:00,33.01,33.15,32.97,33.12,244442.0,31.9909,32.1266,31.9522,32.0975,244442.0
2024-03-04 11:30:00,33.12,33.28,33.11,33.26,276754.0,32.0975,32.2526,32.0879,32.2332,276754.0
2024-03-04 12:00:00,33.27,33.5,33.24,33.38,593577.0,32.2429,32.4658,32.2138,32.3495,593577.0
2024-03-04 12:30:00,33.38,33.56,33.37,33.51,350473.0,32.3495,32.524,32.3398,32.4755,350473.0
2024-03-04 13:00:00,33.51,33.55,33.39,33.42,242092.0,32.4755,32.5143,32.3592,32.3883,242092.0
2024-03-04 13:30:00,33.42,33.47,33.41,33.47,145066.0,32.3883,32.4367,32.3786,32.4367,145066.0
2024-03-04 14:00:00,33.47,33.47,33.38,33.39,185847.0,32.4367,32.4367,32.3495,32.3592,185847.0
2024-03-04 14:30:00,33.39,33.54,33.38,33.51,208333.0,32.3592,32.5046,32.3495,32.4755,208333.0
2024-03-04 15:00:00,33.51,33.53,33.37,33.44,317284.0,32.4755,32.4949,32.3398,32.4077,317284.0
2024-03-04 15:30:00,33.44,33.46,33.27,33.39,786556.0,32.4077,32.427,32.2429,32.3592,786556.0
2024-03-05 09:30:00,33.2,33.28,32.92,33.09,327578.0,32.1751,32.2526,31.9037,32.0685,327578.0
2024-03-05 10:00:00,33.09,33.11,32.74,32.86,344343.0,32.0685,32.0879,31.7293,31.8456,344343.0
2024-03-05 10:30:00,32.86,32.95,32.73,32.92,253924.0,31.8456,31.9328,31.7196,31.9037,253924.0
2024-03-05 11:00:00,32.91,32.91,32.67,32.72,186608.0,31.894,31.894,31.6614,31.7099,186608.0
2024-03-05 11:30:00,32.72,32.79,32.55,32.69,237062.0,31.7099,31.7777,31.5451,31.6808,237062.0
2024-03-05 12:00:00,32.69,32.71,32.59,32.61,101464.0,31.6808,31.7002,31.5839,31.6033,101464.0
2024-03-05 12:30:00,32.6,32.63,32.5,32.51,141882.0,31.5936,31.6227,31.4967,31.5064,141882.0
2024-03-05 13:00:00,32.51,32.56,32.49,32.55,96136.0,31.5064,31.5548,31.487,31.5451,96136.0
2024-03-05 13:30:00,32.55,32.56,32.43,32.45,176854.0,31.5451,31.5548,31.4288,31.4482,176854.0
2024-03-05 14:00:00,32.44,32.55,32.44,32.48,112180.0,31.4385,31.5451,31.4385,31.4773,112180.0
2024-03-05 14:30:00,32.48,32.49,32.34,32.44,131398.0,31.4773,31.487,31.3416,31.4385,131398.0
2024-03-05 15:00:00,32.44,32.46,32.28,32.36,251015.0,31.4385,31.4579,31.2835,31.361,251015.0
2024-03-05 15:30:00,32.36,32.54,32.35,32.49,1132381.0,31.361,31.5354,31.3513,31.487,1132381.0
2024-03-06 09:30:00,32.72,32.91,32.65,32.9,147478.0,31.7099,31.894,31.6421,31.8843,147478.0
2024-03-06 10:00:00,32.88,33.01,32.84,32.88,208860.0,31.865,31.9909,31.8262,31.865,208860.0
2024-03-06 10:30:00,32.87,32.91,32.8,32.89,91247.0,31.8553,31.894,31.7874,31.8746,91247.0
2024-03-06 11:00:00,32.89,33.0,32.87,33.0,80503.0,31.8746,31.9812,31.8553,31.9812,80503.0
2024-03-06 11:30:00,33.0,33.01,32.93,32.95,110151.0,31.9812,31.9909,31.9134,31.9328,110151.0
2024-03-06 12:00:00,32.95,33.07,32.9,33.05,122069.0,31.9328,32.0491,31.8843,32.0297,122069.0
2024-03-06 12:30:00,33.05,33.13,33.02,33.13,167188.0,32.0297,32.1072,32.0006,32.1072,167188.0
2024-03-06 13:00:00,33.13,33.16,33.07,33.09,114158.0,32.1072,32.1363,32.0491,32.0685,114158.0
2024-03-06 13:30:00,33.09,33.1,32.85,32.88,102318.0,32.0685,32.0782,31.8359,31.865,102318.0
2024-03-06 14:00:00,32.87,32.88,32.69,32.74,116361.0,31.8553,31.865,31.6808,31.7293,116361.0
2024-03-06 14:30:00,32.74,32.76,32.66,32.71,106690.0,31.7293,31.7487,31.6517,31.7002,106690.0
2024-03-06 15:00:00,32.71,32.78,32.71,32.76,199825.0,31.7002,31.768,31.7002,31.7487,199825.0
2024-03-06 15:30:00,32.76,32.83,32.72,32.8,540273.0,31.7487,31.8165,31.7099,31.7874,540273.0
2024-03-07 09:30:00,32.86,32.9,32.51,32.58,526186.0,31.8456,31.8843,31.5064,31.5742,526186.0
2024-03-07 10:00:00,32.58,32.66,32.42,32.66,301785.0,31.5742,31.6517,31.4192,31.6517,301785.0
2024-03-07 10:30:00,32.66,32.78,32.65,32.66,122065.0,31.6517,31.768,31.6421,31.6517,122065.0
2024-03-07 11:00:00,32.66,32.66,32.5,32.55,507597.0,31.6517,31.6517,31.4967,31.5451,507597.0
2024-03-07 11:30:00,32.56,32.56,32.45,32.47,207787.0,31.5548,31.5548,31.4482,31.4676,207787.0
2024-03-07 12:00:00,32.48,32.48,32.26,32.31,419165.0,31.4773,31.4773,31.2641,31.3125,419165.0
2024-03-07 12:30:00,32.31,32.38,32.28,32.36,110297.0,31.3125,31.3804,31.2835,31.361,110297.0
2024-03-07 13:00:00,32.36,32.5,32.34,32.46,64837.0,31.361,31.4967,31.3416,31.4579,64837.0
2024-03-07 13:30:00,32.47,32.53,32.41,32.42,149688.0,31.4676,31.5258,31.4095,31.4192,149688.0
2024-03-07 14:00:00,32.42,32.44,32.35,32.43,225445.0,31.4192,31.4385,31.3513,31.4288,225445.0
2024-03-07 14:30:00,32.43,32.52,32.4,32.48,184503.0,31.4288,31.5161,31.3998,31.4773,184503.0
2024-03-07 15:00:00,32.48,32.5,32.4,32.45,328358.0,31.4773,31.4967,31.3998,31.4482,328358.0
2024-03-07 15:30:00,32.45,32.63,32.45,32.59,524036.0,31.4482,31.6227,31.4482,31.5839,524036.0
2024-03-08 09:30:00,32.73,32.89,32.67,32.84,168026.0,31.7196,31.8746,31.6614,31.8262,168026.0
2024-03-08 10:00:00,32.84,32.84,32.56,32.58,101462.0,31.8262,31.8262,31.5548,31.5742,101462.0
2024-03-08 10:30:00,32.58,32.65,32.51,32.64,154636.0,31.5742,31.6421,31.5064,31.6324,154636.0
2024-03-08 11:00:00,32.64,32.67,32.59,32.66,167397.0,31.6324,31.6614,31.5839,31.6517,167397.0
2024-03-08 11:30:00,32.66,32.69,32.62,32.65,188967.0,31.6517,31.6808,31.613,31.6421,188967.0
2024-03-08 12:00:00,32.64,32.8,32.64,32.76,120242.0,31.6324,31.7874,31.6324,31.7487,120242.0
2024-03-08 12:30:00,32.77,32.79,32.71,32.76,121751.0,31.7583,31.7777,31.7002,31.7487,121751.0
2024-03-08 13:00:00,32.76,32.85,32.72,32.8,76495.0,31.7487,31.8359,31.7099,31.7874,76495.0
2024-03-08 13:30:00,32.79,32.8,32.7,32.75,98185.0,31.7777,31.7874,31.6905,31.739,98185.0
2024-03-08 14:00:00,32.75,32.83,32.74,32.8,88902.0,31.739,31.8165,31.7293,31.7874,88902.0
2024-03-08 14:30:00,32.8,32.84,32.76,32.8,100119.0,31.7874,31.8262,31.7487,31.7874,100119.0
2024-03-08 15:00:00,32.8,32.85,32.7,32.72,129134.0,31.7874,31.8359,31.6905,31.7099,129134.0
2024-03-08 15:30:00,32.71,32.77,32.66,32.72,604791.0,31.7002,31.7583,31.6517,31.7099,604791.0
2024-03-11 09:30:00,32.8,32.85,32.53,32.57,146757.0,31.7874,31.8359,31.5258,31.5645,146757.0
2024-03-11 10:00:00,32.57,32.59,32.46,32.5,96823.0,31.5645,31.5839,31.4579,31.4967,96823.0
2024-03-11 10:30:00,32.5,32.59,32.45,32.58,96887.0,31.4967,31.5839,31.4482,31.5742,96887.0
2024-03-11 11:00:00,32.59,32.67,32.58,32.66,75649.0,31.5839,31.6614,31.5742,31.6517,75649.0
2024-03-11 11:30:00,32.66,32.74,32.62,32.73,124675.0,31.6517,31.7293,31.613,31.7196,124675.0
2024-03-11 12:00:00,32.73,32.86,32.72,32.86,155059.0,31.7196,31.8456,31.7099,31.8456,155059.0
2024-03-11 12:30:00,32.86,32.93,32.85,32.91,120134.0,31.8456,31.9134,31.8359,31.894,120134.0
2024-03-11 13:00:00,32.91,32.91,32.83,32.88,100617.0,31.894,31.894,31.8165,31.865,100617.0
2024-03-11 13:30:00,32.89,32.94,32.88,32.93,57392.0,31.8746,31.9231,31.865,31.9134,57392.0
2024-03-11 14:00:00,32.93,32.93,32.84,32.89,64877.0,31.9134,31.9134,31.8262,31.8746,64877.0
2024-03-11 14:30:00,32.89,32.91,32.84,32.89,65426.0,31.8746,31.894,31.8262,31.8746,65426.0
2024-03-11 15:00:00,32.89,32.92,32.83,32.84,93259.0,31.8746,31.9037,31.8165,31.8262,93259.0
2024-03-11 15:30:00,32.84,32.92,32.81,32.9,491783.0,31.8262,31.9037,31.7971,31.8843,491783.0
2024-03-12 09:30:00,32.9,32.93,32.7,32.81,107392.0,31.8843,31.9134,31.6905,31.7971,107392.0
2024-03-12 10:00:00,32.81,32.89,32.72,32.89,65163.0,31.7971,31.8746,31.7099,31.8746,65163.0
2024-03-12 10:30:00,32.89,32.95,32.88,32.95,85264.0,31.8746,31.9328,31.865,31.9328,85264.0
2024-03-12 11:00:00,32.95,32.95,32.9,32.91,46316.0,31.9328,31.9328,31.8843,31.894,46316.0
2024-03-12 11:30:00,32.91,32.98,32.88,32.94,95429.0,31.894,31.9619,31.865,31.9231,95429.0
2024-03-12 12:00:00,32.94,33.0,32.89,32.89,79929.0,31.9231,31.9812,31.8746,31.8746,79929.0
2024-03-12 12:30:00,32.89,32.91,32.78,32.86,84867.0,31.8746,31.894,31.768,31.8456,84867.0
2024-03-12 13:00:00,32.86,32.91,32.8,32.85,76334.0,31.8456,31.894,31.7874,31.8359,76334.0
2024-03-12 13:30:00,32.85,32.89,32.84,32.89,49782.0,31.8359,31.8746,31.8262,31.8746,49782.0
2024-03-12 14:00:00,32.89,32.91,32.83,32.91,83622.0,31.8746,31.894,31.8165,31.894,83622.0
2024-03-12 14:30:00,32.91,32.94,32.84,32.92,80967.0,31.894,31.9231,31.8262,31.9037,80967.0
2024-03-12 15:00:00,32.92,32.94,32.89,32.91,124930.0,31.9037,31.9231,31.8746,31.894,124930.0
2024-03-12 15:30:00,32.91,32.91,32.82,32.88,353938.0,31.894,31.894,31.8068,31.865,353938.0
2024-03-13 09:30:00,33.0,33.04,32.87,32.94,182827.0,31.9812,32.02,31.8553,31.9231,182827.0
2024-03-13 10:00:00,32.95,32.96,32.88,32.94,103383.0,31.9328,31.9425,31.865,31.9231,103383.0
2024-03-13 10:30:00,32.93,32.98,32.85,32.98,104693.0,31.9134,31.9619,31.8359,31.9619,104693.0
2024-03-13 11:00:00,32.97,33.0,32.92,32.92,93437.0,31.9522,31.9812,31.9037,31.9037,93437.0
2024-03-13 11:30:00,32.93,32.94,32.82,32.83,100665.0,31.9134,31.9231,31.8068,31.8165,100665.0
2024-03-13 12:00:00,32.83,32.87,32.81,32.84,64056.0,31.8165,31.8553,31.7971,31.8262,64056.0
2024-03-13 12:30:00,32.84,32.93,32.82,32.84,79638.0,31.8262,31.9134,31.8068,31.8262,79638.0
2024-03-13 13:00:00,32.84,32.87,32.81,32.85,69148.0,31.8262,31.8553,31.7971,31.8359,69148.0
2024-03-13 13:30:00,32.84,32.85,32.78,32.83,56441.0,31.8262,31.8359,31.768,31.8165,56441.0
2024-03-13 14:00:00,32.83,32.84,32.79,32.82,92214.0,31.8165,31.8262,31.7777,31.8068,92214.0
2024-03-13 14:30:00,32.83,32.84,32.78,32.8,60769.0,31.8165,31.8262,31.768,31.7874,60769.0
2024-03-13 15:00:00,32.8,32.8,32.6,32.64,238711.0,31.7874,31.7874,31.5936,31.6324,238711.0
2024-03-13 15:30:00,32.65,32.79,32.64,32.74,448393.0,31.6421,31.7777,31.6324,31.7293,448393.0
2024-03-14 09:30:00,32.66,32.74,32.38,32.41,139719.0,31.6517,31.7293,31.3804,31.4095,139719.0
2024-03-14 10:00:00,32.41,32.47,32.39,32.43,83800.0,31.4095,31.4676,31.3901,31.4288,83800.0
2024-03-14 10:30:00,32.43,32.46,32.31,32.33,70232.0,31.4288,31.4579,31.3125,31.3319,70232.0
2024-03-14 11:00:00,32.34,32.39,32.31,32.35,56503.0,31.3416,31.3901,31.3125,31.3513,56503.0
2024-03-14 11:30:00,32.35,32.41,32.27,32.34,252940.0,31.3513,31.4095,31.2738,31.3416,252940.0
2024-03-14 12:00:00,32.34,32.44,32.29,32.42,279626.0,31.3416,31.4385,31.2932,31.4192,279626.0
2024-03-14 12:30:00,32.43,32.45,32.35,32.36,62375.0,31.4288,31.4482,31.3513,31.361,62375.0
2024-03-14 13:00:00,32.37,32.37,32.26,32.26,68996.0,31.3707,31.3707,31.2641,31.2641,68996.0
2024-03-14 13:30:00,32.26,32.33,32.22,32.33,83875.0,31.2641,31.3319,31.2253,31.3319,83875.0
2024-03-14 14:00:00,32.34,32.44,32.33,32.42,98836.0,31.3416,31.4385,31.3319,31.4192,98836.0
2024-03-14 14:30:00,32.42,32.51,32.38,32.49,143484.0,31.4192,31.5064,31.3804,31.487,143484.0
2024-03-14 15:00:00,32.48,32.49,32.29,32.34,182797.0,31.4773,31.487,31.2932,31.3416,182797.0
2024-03-14 15:30:00,32.33,32.54,32.28,32.54,610347.0,31.3319,31.5354,31.2835,31.5354,610347.0
2024-03-15 09:30:00,32.4,32.6,32.37,32.44,492916.0,31.3998,31.5936,31.3707,31.4385,492916.0
2024-03-15 10:00:00,32.43,32.44,32.37,32.44,54906.0,31.4288,31.4385,31.3707,31.4385,54906.0
2024-03-15 10:30:00,32.44,32.56,32.41,32.53,61755.0,31.4385,31.5548,31.4095,31.5258,61755.0
2024-03-15 11:00:00,32.54,32.54,32.41,32.46,58913.0,31.5354,31.5354,31.4095,31.4579,58913.0
2024-03-15 11:30:00,32.46,32.46,32.41,32.45,64608.0,31.4579,31.4579,31.4095,31.4482,64608.0
2024-03-15 12:00:00,32.45,32.51,32.44,32.51,73233.0,31.4482,31.5064,31.4385,31.5064,73233.0
2024-03-15 12:30:00,32.51,32.51,32.38,32.4,116755.0,31.5064,31.5064,31.3804,31.3998,116755.0
2024-03-15 13:00:00,32.4,32.48,32.39,32.47,76105.0,31.3998,31.4773,31.3901,31.4676,76105.0
2024-03-15 13:30:00,32.47,32.48,32.42,32.47,43549.0,31.4676,31.4773,31.4192,31.4676,43549.0
2024-03-15 14:00:00,32.47,32.55,32.46,32.52,105967.0,31.4676,31.5451,31.4579,31.5161,105967.0
2024-03-15 14:30:00,32.52,32.57,32.5,32.55,106379.0,31.5161,31.5645,31.4967,31.5451,106379.0
2024-03-15 15:00:00,32.55,32.57,32.47,32.5,135324.0,31.5451,31.5645,31.4676,31.4967,135324.0
2024-03-15 15:30:00,32.51,32.57,32.45,32.54,572539.0,31.5064,31.5645,31.4482,31.5354,572539.0
2024-03-18 09:30:00,32.64,32.68,32.44,32.53,127649.0,31.6324,31.6711,31.4385,31.5258,127649.0
2024-03-18 10:00:00,32.53,32.53,32.44,32.48,113419.0,31.5258,31.5258,31.4385,31.4773,113419.0
2024-03-18 10:30:00,32.48,32.51,32.45,32.47,70815.0,31.4773,31.5064,31.4482,31.4676,70815.0
2024-03-18 11:00:00,32.46,32.46,32.39,32.41,96777.0,31.4579,31.4579,31.3901,31.4095,96777.0
2024-03-18 11:30:00,32.41,32.45,32.39,32.42,104914.0,31.4095,31.4482,31.3901,31.4192,104914.0
2024-03-18 12:00:00,32.43,32.47,32.42,32.45,80257.0,31.4288,31.4676,31.4192,31.4482,80257.0
2024-03-18 12:30:00,32.45,32.53,32.41,32.52,95316.0,31.4482,31.5258,31.4095,31.5161,95316.0
2024-03-18 13:00:00,32.52,32.54,32.44,32.52,64805.0,31.5161,31.5354,31.4385,31.5161,64805.0
2024-03-18 13:30:00,32.52,32.53,32.45,32.48,52152.0,31.5161,31.5258,31.4482,31.4773,52152.0
2024-03-18 14:00:00,32.49,32.49,32.38,32.4,272109.0,31.487,31.487,31.3804,31.3998,272109.0
2024-03-18 14:30:00,32.39,32.43,32.29,32.34,238848.0,31.3901,31.4288,31.2932,31.3416,238848.0
2024-03-18 15:00:00,32.34,32.39,32.33,32.37,140635.0,31.3416,31.3901,31.3319,31.3707,140635.0
2024-03-18 15:30:00,32.37,32.39,32.26,32.32,616566.0,31.3707,31.3901,31.2641,31.3222,616566.0
2024-03-19 09:30:00,32.17,32.39,32.07,32.23,286912.0,31.1769,31.3901,31.08,31.235,286912.0
2024-03-19 10:00:00,32.23,32.24,32.13,32.15,106226.0,31.235,31.2447,31.1381,31.1575,106226.0
2024-03-19 10:30:00,32.15,32.18,32.11,32.17,89776.0,31.1575,31.1866,31.1187,31.1769,89776.0
2024-03-19 11:00:00,32.18,32.37,32.16,32.34,141411.0,31.1866,31.3707,31.1672,31.3416,141411.0
2024-03-19 11:30:00,32.35,32.48,32.32,32.41,113945.0,31.3513,31.4773,31.3222,31.4095,113945.0
2024-03-19 12:00:00,32.4,32.42,32.34,32.4,107180.0,31.3998,31.4192,31.3416,31.3998,107180.0
2024-03-19 12:30:00,32.41,32.54,32.41,32.44,108392.0,31.4095,31.5354,31.4095,31.4385,108392.0
2024-03-19 13:00:00,32.43,32.52,32.43,32.52,66486.0,31.4288,31.5161,31.4288,31.5161,66486.0
2024-03-19 13:30:00,32.52,32.53,32.45,32.48,58437.0,31.5161,31.5258,31.4482,31.4773,58437.0
2024-03-19 14:00:00,32.47,32.48,32.42,32.48,78060.0,31.4676,31.4773,31.4192,31.4773,78060.0
2024-03-19 14:30:00,32.47,32.5,32.44,32.47,68675.0,31.4676,31.4967,31.4385,31.4676,68675.0
2024-03-19 15:00:00,32.47,32.48,32.44,32.47,99359.0,31.4676,31.4773,31.4385,31.4676,99359.0
2024-03-19 15:30:00,32.46,32.55,32.44,32.55,392562.0,31.4579,31.5451,31.4385,31.5451,392562.0
2024-03-20 09:30:00,32.58,32.58,32.42,32.53,131040.0,31.5742,31.5742,31.4192,31.5258,131040.0
2024-03-20 10:00:00,32.52,32.61,32.46,32.59,241673.0,31.5161,31.6033,31.4579,31.5839,241673.0
2024-03-20 10:30:00,32.6,32.61,32.46,32.52,228495.0,31.5936,31.6033,31.4579,31.5161,228495.0
2024-03-20 11:00:00,32.51,32.52,32.42,32.47,96497.0,31.5064,31.5161,31.4192,31.4676,96497.0
2024-03-20 11:30:00,32.47,32.52,32.41,32.46,104828.0,31.4676,31.5161,31.4095,31.4579,104828.0
2024-03-20 12:00:00,32.45,32.51,32.43,32.46,93512.0,31.4482,31.5064,31.4288,31.4579,93512.0
2024-03-20 12:30:00,32.47,32.51,32.45,32.48,60326.0,31.4676,31.5064,31.4482,31.4773,60326.0
2024-03-20 13:00:00,32.48,32.48,32.42,32.45,60132.0,31.4773,31.4773,31.4192,31.4482,60132.0
2024-03-20 13:30:00,32.45,32.54,32.41,32.47,188596.0,31.4482,31.5354,31.4095,31.4676,188596.0
2024-03-20 14:00:00,32.49,32.6,32.48,32.54,141373.0,31.487,31.5936,31.4773,31.5354,141373.0
2024-03-20 14:30:00,32.54,32.74,32.46,32.63,240417.0,31.5354,31.7293,31.4579,31.6227,240417.0
2024-03-20 15:00:00,32.63,32.77,32.61,32.77,134746.0,31.6227,31.7583,31.6033,31.7583,134746.0
2024-03-20 15:30:00,32.77,32.79,32.59,32.68,461845.0,31.7583,31.7777,31.5839,31.6711,461845.0
2024-03-21 09:30:00,32.86,33.09,32.81,33.03,474879.0,31.8456,32.0685,31.7971,32.0103,474879.0
2024-03-21 10:00:00,33.02,33.28,33.02,33.28,290473.0,32.0006,32.2526,32.0006,32.2526,290473.0
2024-03-21 10:30:00,33.28,33.28,33.19,33.25,118567.0,32.2526,32.2526,32.1654,32.2235,118567.0
2024-03-21 11:00:00,33.26,33.27,33.16,33.2,276293.0,32.2332,32.2429,32.1363,32.1751,276293.0
2024-03-21 11:30:00,33.2,33.25,33.17,33.25,128123.0,32.1751,32.2235,32.146,32.2235,128123.0
2024-03-21 12:00:00,33.24,33.34,33.21,33.22,196673.0,32.2138,32.3108,32.1848,32.1945,196673.0
2024-03-21 12:30:00,33.22,33.23,33.11,33.21,254867.0,32.1945,32.2041,32.0879,32.1848,254867.0
2024-03-21 13:00:00,33.2,33.25,33.18,33.24,123798.0,32.1751,32.2235,32.1557,32.2138,123798.0
2024-03-21 13:30:00,33.23,33.3,33.22,33.26,267752.0,32.2041,32.272,32.1945,32.2332,267752.0
2024-03-21 14:00:00,33.25,33.32,33.2,33.26,208256.0,32.2235,32.2914,32.1751,32.2332,208256.0
2024-03-21 14:30:00,33.26,33.26,33.2,33.21,94448.0,32.2332,32.2332,32.1751,32.1848,94448.0
2024-03-21 15:00:00,33.2,33.27,33.16,33.27,122858.0,32.1751,32.2429,32.1363,32.2429,122858.0
2024-03-21 15:30:00,33.27,33.27,33.12,33.12,452879.0,32.2429,32.2429,32.0975,32.0975,452879.0
2024-03-22 09:30:00,32.98,33.02,32.69,32.85,229229.0,31.9619,32.0006,31.6808,31.8359,229229.0
2024-03-22 10:00:00,32.86,32.96,32.84,32.93,89762.0,31.8456,31.9425,31.8262,31.9134,89762.0
2024-03-22 10:30:00,32.94,32.94,32.76,32.78,59056.0,31.9231,31.9231,31.7487,31.768,59056.0
2024-03-22 11:00:00,32.77,32.83,32.74,32.83,80503.0,31.7583,31.8165,31.7293,31.8165,80503.0
2024-03-22 11:30:00,32.83,32.85,32.71,32.73,111274.0,31.8165,31.8359,31.7002,31.7196,111274.0
2024-03-22 12:00:00,32.72,32.73,32.61,32.62,154425.0,31.7099,31.7196,31.6033,31.613,154425.0
2024-03-22 12:30:00,32.62,32.68,32.6,32.61,81848.0,31.613,31.6711,31.5936,31.6033,81848.0
2024-03-22 13:00:00,32.61,32.65,32.54,32.62,109759.0,31.6033,31.6421,31.5354,31.613,109759.0
2024-03-22 13:30:00,32.62,32.63,32.57,32.63,77200.0,31.613,31.6227,31.5645,31.6227,77200.0
2024-03-22 14:00:00,32.63,32.67,32.62,32.66,52914.0,31.6227,31.6614,31.613,31.6517,52914.0
2024-03-22 14:30:00,32.66,32.68,32.62,32.66,57985.0,31.6517,31.6711,31.613,31.6517,57985.0
2024-03-22 15:00:00,32.65,32.65,32.57,32.62,55075.0,31.6421,31.6421,31.5645,31.613,55075.0
2024-03-22 15:30:00,32.62,32.69,32.56,32.56,520306.0,31.613,31.6808,31.5548,31.5548,520306.0
2024-03-25 09:30:00,32.54,32.69,32.5,32.58,123180.0,31.5354,31.6808,31.4967,31.5742,123180.0
2024-03-25 10:00:00,32.59,32.61,32.5,32.55,61390.0,31.5839,31.6033,31.4967,31.5451,61390.0
2024-03-25 10:30:00,32.55,32.6,32.5,32.59,77399.0,31.5451,31.5936,31.4967,31.5839,77399.0
2024-03-25 11:00:00,32.59,32.71,32.57,32.66,105603.0,31.5839,31.7002,31.5645,31.6517,105603.0
2024-03-25 11:30:00,32.66,32.7,32.61,32.66,64001.0,31.6517,31.6905,31.6033,31.6517,64001.0
2024-03-25 12:00:00,32.65,32.69,32.54,32.68,154101.0,31.6421,31.6808,31.5354,31.6711,154101.0
2024-03-25 12:30:00,32.68,32.68,32.62,32.63,62708.0,31.6711,31.6711,31.613,31.6227,62708.0
2024-03-25 13:00:00,32.63,32.65,32.55,32.57,41382.0,31.6227,31.6421,31.5451,31.5645,41382.0
2024-03-25 13:30:00,32.56,32.59,32.55,32.55,46172.0,31.5548,31.5839,31.5451,31.5451,46172.0
2024-03-25 14:00:00,32.56,32.59,32.52,32.53,153845.0,31.5548,31.5839,31.5161,31.5258,153845.0
2024-03-25 14:30:00,32.53,32.54,32.48,32.52,170523.0,31.5258,31.5354,31.4773,31.5161,170523.0
2024-03-25 15:00:00,32.52,32.59,32.45,32.51,166914.0,31.5161,31.5839,31.4482,31.5064,166914.0
2024-03-25 15:30:00,32.51,32.56,32.47,32.48,358471.0,31.5064,31.5548,31.4676,31.4773,358471.0
2024-03-26 09:30:00,32.58,32.69,32.5,32.52,130193.0,31.5742,31.6808,31.4967,31.5161,130193.0
2024-03-26 10:00:00,32.51,32.56,32.49,32.54,70211.0,31.5064,31.5548,31.487,31.5354,70211.0
2024-03-26 10:30:00,32.54,32.54,32.41,32.51,209922.0,31.5354,31.5354,31.4095,31.5064,209922.0
2024-03-26 11:00:00,32.51,32.53,32.49,32.5,64713.0,31.5064,31.5258,31.487,31.4967,64713.0
2024-03-26 11:30:00,32.5,32.51,32.41,32.5,375585.0,31.4967,31.5064,31.4095,31.4967,375585.0
2024-03-26 12:00:00,32.5,32.5,32.39,32.41,71283.0,31.4967,31.4967,31.3901,31.4095,71283.0
2024-03-26 12:30:00,32.41,32.42,32.3,32.34,112492.0,31.4095,31.4192,31.3029,31.3416,112492.0
2024-03-26 13:00:00,32.35,32.39,32.29,32.33,127651.0,31.3513,31.3901,31.2932,31.3319,127651.0
2024-03-26 13:30:00,32.33,32.35,32.31,32.34,138041.0,31.3319,31.3513,31.3125,31.3416,138041.0
2024-03-26 14:00:00,32.34,32.4,32.32,32.38,86207.0,31.3416,31.3998,31.3222,31.3804,86207.0
2024-03-26 14:30:00,32.38,32.39,32.34,32.36,86570.0,31.3804,31.3901,31.3416,31.361,86570.0
2024-03-26 15:00:00,32.37,32.39,32.33,32.37,134577.0,31.3707,31.3901,31.3319,31.3707,134577.0
2024-03-26 15:30:00,32.37,32.38,32.31,32.32,413623.0,31.3707,31.3804,31.3125,31.3222,413623.0
2024-03-27 09:30:00,32.5,32.74,32.38,32.7,425606.0,31.4967,31.7293,31.3804,31.6905,425606.0
2024-03-27 10:00:00,32.71,32.75,32.6,32.62,118999.0,31.7002,31.739,31.5936,31.613,118999.0
2024-03-27 10:30:00,32.63,32.71,32.61,32.62,103503.0,31.6227,31.7002,31.6033,31.613,103503.0
2024-03-27 11:00:00,32.61,32.66,32.59,32.64,82147.0,31.6033,31.6517,31.5839,31.6324,82147.0
2024-03-27 11:30:00,32.64,32.67,32.6,32.61,89026.0,31.6324,31.6614,31.5936,31.6033,89026.0
2024-03-27 12:00:00,32.61,32.66,32.57,32.63,91320.0,31.6033,31.6517,31.5645,31.6227,91320.0
2024-03-27 12:30:00,32.63,32.7,32.6,32.66,67971.0,31.6227,31.6905,31.5936,31.6517,67971.0
2024-03-27 13:00:00,32.65,32.7,32.61,32.69,68222.0,31.6421,31.6905,31.6033,31.6808,68222.0
2024-03-27 13:30:00,32.68,32.7,32.65,32.7,84542.0,31.6711,31.6905,31.6421,31.6905,84542.0
2024-03-27 14:00:00,32.69,32.76,32.69,32.7,108738.0,31.6808,31.7487,31.6808,31.6905,108738.0
2024-03-27 14:30:00,32.7,32.72,32.65,32.72,114258.0,31.6905,31.7099,31.6421,31.7099,114258.0
2024-03-27 15:00:00,32.72,32.83,32.71,32.82,120147.0,31.7099,31.8165,31.7002,31.8068,120147.0
2024-03-27 15:30:00,32.81,33.04,32.8,33.03,822241.0,31.7971,32.02,31.7874,32.0103,822241.0
2024-03-28 09:30:00,33.1,33.33,33.03,33.05,230707.0,32.0782,32.3011,32.0103,32.0297,230707.0
2024-03-28 10:00:00,33.05,33.15,32.97,32.98,173157.0,32.0297,32.1266,31.9522,31.9619,173157.0
2024-03-28 10:30:00,32.98,33.06,32.98,33.02,103719.0,31.9619,32.0394,31.9619,32.0006,103719.0
2024-03-28 11:00:00,33.02,33.08,33.01,33.08,80921.0,32.0006,32.0588,31.9909,32.0588,80921.0
2024-03-28 11:30:00,33.08,33.09,33.01,33.02,97251.0,32.0588,32.0685,31.9909,32.0006,97251.0
2024-03-28 12:00:00,33.01,33.03,32.95,32.98,101622.0,31.9909,32.0103,31.9328,31.9619,101622.0
2024-03-28 12:30:00,32.98,32.98,32.88,32.91,90539.0,31.9619,31.9619,31.865,31.894,90539.0
2024-03-28 13:00:00,32.91,32.93,32.88,32.91,67925.0,31.894,31.9134,31.865,31.894,67925.0
2024-03-28 13:30:00,32.91,32.95,32.88,32.93,79006.0,31.894,31.9328,31.865,31.9134,79006.0
2024-03-28 14:00:00,32.93,32.99,32.88,32.99,170789.0,31.9134,31.9716,31.865,31.9716,170789.0
2024-03-28 14:30:00,32.99,32.99,32.92,32.95,90408.0,31.9716,31.9716,31.9037,31.9328,90408.0
2024-03-28 15:00:00,32.95,32.99,32.91,32.99,126092.0,31.9328,31.9716,31.894,31.9716,126092.0
2024-03-28 15:30:00,32.99,33.03,32.92,32.92,540854.0,31.9716,32.0103,31.9037,31.9037,540854.0
2024-04-01 09:30:00,32.94,33.01,32.78,32.97,122229.0,31.9231,31.9909,31.768,31.9522,122229.0
2024-04-01 10:00:00,32.96,32.96,32.83,32.89,75509.0,31.9425,31.9425,31.8165,31.8746,75509.0
2024-04-01 10:30:00,32.9,32.93,32.85,32.91,89528.0,31.8843,31.9134,31.8359,31.894,89528.0
2024-04-01 11:00:00,32.92,32.93,32.86,32.87,84449.0,31.9037,31.9134,31.8456,31.8553,84449.0
2024-04-01 11:30:00,32.86,32.88,32.72,32.75,144388.0,31.8456,31.865,31.7099,31.739,144388.0
2024-04-01 12:00:00,32.75,32.83,32.72,32.83,116969.0,31.739,31.8165,31.7099,31.8165,116969.0
2024-04-01 12:30:00,32.83,32.84,32.76,32.77,54843.0,31.8165,31.8262,31.7487,31.7583,54843.0
2024-04-01 13:00:00,32.78,32.79,32.74,32.77,60398.0,31.768,31.7777,31.7293,31.7583,60398.0
2024-04-01 13:30:00,32.77,32.77,32.74,32.76,56377.0,31.7583,31.7583,31.7293,31.7487,56377.0
2024-04-01 14:00:00,32.76,32.77,32.71,32.73,95332.0,31.7487,31.7583,31.7002,31.7196,95332.0
2024-04-01 14:30:00,32.72,32.73,32.68,32.7,66835.0,31.7099,31.7196,31.6711,31.6905,66835.0
2024-04-01 15:00:00,32.7,32.74,32.67,32.73,110453.0,31.6905,31.7293,31.6614,31.7196,110453.0
2024-04-01 15:30:00,32.73,32.75,32.64,32.65,331491.0,31.7196,31.739,31.6324,31.6421,331491.0
2024-04-02 09:30:00,32.54,32.63,32.44,32.54,184298.0,31.5354,31.6227,31.4385,31.5354,184298.0
2024-04-02 10:00:00,32.54,32.61,32.51,32.57,105757.0,31.5354,31.6033,31.5064,31.5645,105757.0
2024-04-02 10:30:00,32.57,32.66,32.56,32.63,50747.0,31.5645,31.6517,31.5548,31.6227,50747.0
2024-04-02 11:00:00,32.63,32.68,32.57,32.66,53638.0,31.6227,31.6711,31.5645,31.6517,53638.0
2024-04-02 11:30:00,32.67,32.7,32.6,32.63,67186.0,31.6614,31.6905,31.5936,31.6227,67186.0
2024-04-02 12:00:00,32.62,32.65,32.54,32.63,117278.0,31.613,31.6421,31.5354,31.6227,117278.0
2024-04-02 12:30:00,32.62,32.64,32.58,32.63,52194.0,31.613,31.6324,31.5742,31.6227,52194.0
2024-04-02 13:00:00,32.63,32.64,32.53,32.53,44284.0,31.6227,31.6324,31.5258,31.5258,44284.0
2024-04-02 13:30:00,32.54,32.59,32.53,32.58,57389.0,31.5354,31.5839,31.5258,31.5742,57389.0
2024-04-02 14:00:00,32.57,32.58,32.52,32.55,64896.0,31.5645,31.5742,31.5161,31.5451,64896.0
2024-04-02 14:30:00,32.54,32.56,32.45,32.45,73067.0,31.5354,31.5548,31.4482,31.4482,73067.0
2024-04-02 15:00:00,32.45,32.53,32.45,32.52,92893.0,31.4482,31.5258,31.4482,31.5161,92893.0
2024-04-02 15:30:00,32.53,32.55,32.48,32.53,439705.0,31.5258,31.5451,31.4773,31.5258,439705.0
2024-04-03 09:30:00,32.5,32.74,32.41,32.48,260397.0,31.4967,31.7293,31.4095,31.4773,260397.0
2024-04-03 10:00:00,32.49,32.68,32.46,32.64,80871.0,31.487,31.6711,31.4579,31.6324,80871.0
2024-04-03 10:30:00,32.63,32.69,32.55,32.65,66582.0,31.6227,31.6808,31.5451,31.6421,66582.0
2024-04-03 11:00:00,32.65,32.68,32.61,32.63,84058.0,31.6421,31.6711,31.6033,31.6227,84058.0
2024-04-03 11:30:00,32.63,32.64,32.56,32.59,97820.0,31.6227,31.6324,31.5548,31.5839,97820.0
2024-04-03 12:00:00,32.59,32.64,32.56,32.63,98345.0,31.5839,31.6324,31.5548,31.6227,98345.0
2024-04-03 12:30:00,32.63,32.64,32.54,32.55,75766.0,31.6227,31.6324,31.5354,31.5451,75766.0
2024-04-03 13:00:00,32.55,32.6,32.53,32.6,71769.0,31.5451,31.5936,31.5258,31.5936,71769.0
2024-04-03 13:30:00,32.59,32.62,32.57,32.59,63790.0,31.5839,31.613,31.5645,31.5839,63790.0
2024-04-03 14:00:00,32.59,32.6,32.56,32.57,85551.0,31.5839,31.5936,31.5548,31.5645,85551.0
2024-04-03 14:30:00,32.58,32.59,32.53,32.55,84635.0,31.5742,31.5839,31.5258,31.5451,84635.0
2024-04-03 15:00:00,32.54,32.57,32.49,32.55,214108.0,31.5354,31.5645,31.487,31.5451,214108.0
2024-04-03 15:30:00,32.55,32.62,32.54,32.58,510229.0,31.5451,31.613,31.5354,31.5742,510229.0
2024-04-04 09:30:00,32.97,33.0,32.84,32.9,164738.0,31.9522,31.9812,31.8262,31.8843,164738.0
2024-04-04 10:00:00,32.91,32.98,32.88,32.93,72724.0,31.894,31.9619,31.865,31.9134,72724.0
2024-04-04 10:30:00,32.93,32.96,32.78,32.79,127359.0,31.9134,31.9425,31.768,31.7777,127359.0
2024-04-04 11:00:00,32.79,32.84,32.75,32.81,64734.0,31.7777,31.8262,31.739,31.7971,64734.0
2024-04-04 11:30:00,32.8,32.84,32.79,32.82,62477.0,31.7874,31.8262,31.7777,31.8068,62477.0
2024-04-04 12:00:00,32.82,32.87,32.76,32.79,80539.0,31.8068,31.8553,31.7487,31.7777,80539.0
2024-04-04 12:30:00,32.78,32.78,32.7,32.71,50251.0,31.768,31.768,31.6905,31.7002,50251.0
2024-04-04 13:00:00,32.7,32.71,32.67,32.7,43741.0,31.6905,31.7002,31.6614,31.6905,43741.0
2024-04-04 13:30:00,32.7,32.72,32.65,32.66,91311.0,31.6905,31.7099,31.6421,31.6517,91311.0
2024-04-04 14:00:00,32.66,32.67,32.45,32.45,75926.0,31.6517,31.6614,31.4482,31.4482,75926.0
2024-04-04 14:30:00,32.45,32.53,32.38,32.41,357238.0,31.4482,31.5258,31.3804,31.4095,357238.0
2024-04-04 15:00:00,32.4,32.43,32.31,32.31,166806.0,31.3998,31.4288,31.3125,31.3125,166806.0
2024-04-04 15:30:00,32.32,32.41,32.27,32.38,664109.0,31.3222,31.4095,31.2738,31.3804,664109.0
2024-04-05 09:30:00,32.33,32.46,32.31,32.39,164184.0,31.3319,31.4579,31.3125,31.3901,164184.0
2024-04-05 10:00:00,32.38,32.43,32.27,32.3,187493.0,31.3804,31.4288,31.2738,31.3029,187493.0
2024-04-05 10:30:00,32.3,32.54,32.3,32.52,126680.0,31.3029,31.5354,31.3029,31.5161,126680.0
2024-04-05 11:00:00,32.52,32.52,32.42,32.47,132924.0,31.5161,31.5161,31.4192,31.4676,132924.0
2024-04-05 11:30:00,32.48,32.59,32.46,32.58,111862.0,31.4773,31.5839,31.4579,31.5742,111862.0
2024-04-05 12:00:00,32.58,32.6,32.53,32.58,118199.0,31.5742,31.5936,31.5258,31.5742,118199.0
2024-04-05 12:30:00,32.57,32.6,32.53,32.59,91251.0,31.5645,31.5936,31.5258,31.5839,91251.0
2024-04-05 13:00:00,32.58,32.58,32.47,32.52,94210.0,31.5742,31.5742,31.4676,31.5161,94210.0
2024-04-05 13:30:00,32.52,32.53,32.42,32.45,160943.0,31.5161,31.5258,31.4192,31.4482,160943.0
2024-04-05 14:00:00,32.45,32.55,32.41,32.5,105230.0,31.4482,31.5451,31.4095,31.4967,105230.0
2024-04-05 14:30:00,32.5,32.53,32.46,32.5,105525.0,31.4967,31.5258,31.4579,31.4967,105525.0
2024-04-05 15:00:00,32.5,32.54,32.49,32.51,114513.0,31.4967,31.5354,31.487,31.5064,114513.0
2024-04-05 15:30:00,32.51,32.65,32.48,32.54,1036754.0,31.5064,31.6421,31.4773,31.5354,1036754.0
2024-04-08 09:30:00,32.79,32.79,32.63,32.66,127398.0,31.7777,31.7777,31.6227,31.6517,127398.0
2024-04-08 10:00:00,32.67,32.69,32.52,32.57,131812.0,31.6614,31.6808,31.5161,31.5645,131812.0
2024-04-08 10:30:00,32.57,32.68,32.55,32.58,93136.0,31.5645,31.6711,31.5451,31.5742,93136.0
2024-04-08 11:00:00,32.59,32.6,32.48,32.51,147960.0,31.5839,31.5936,31.4773,31.5064,147960.0
2024-04-08 11:30:00,32.51,32.51,32.43,32.47,87818.0,31.5064,31.5064,31.4288,31.4676,87818.0
2024-04-08 12:00:00,32.47,32.49,32.44,32.49,119690.0,31.4676,31.487,31.4385,31.487,119690.0
2024-04-08 12:30:00,32.48,32.52,32.46,32.51,82696.0,31.4773,31.5161,31.4579,31.5064,82696.0
2024-04-08 13:00:00,32.5,32.52,32.44,32.5,82527.0,31.4967,31.5161,31.4385,31.4967,82527.0
2024-04-08 13:30:00,32.5,32.5,32.45,32.48,71749.0,31.4967,31.4967,31.4482,31.4773,71749.0
2024-04-08 14:00:00,32.48,32.49,32.36,32.39,70578.0,31.4773,31.487,31.361,31.3901,70578.0
2024-04-08 14:30:00,32.39,32.44,32.36,32.42,75919.0,31.3901,31.4385,31.361,31.4192,75919.0
2024-04-08 15:00:00,32.43,32.43,32.32,32.32,93864.0,31.4288,31.4288,31.3222,31.3222,93864.0
2024-04-08 15:30:00,32.32,32.35,32.19,32.19,548575.0,31.3222,31.3513,31.1963,31.1963,548575.0
2024-04-09 09:30:00,32.29,32.48,32.19,32.29,263188.0,31.2932,31.4773,31.1963,31.2932,263188.0
2024-04-09 10:00:00,32.3,32.35,32.24,32.33,138616.0,31.3029,31.3513,31.2447,31.3319,138616.0
2024-04-09 10:30:00,32.33,32.33,32.1,32.15,148758.0,31.3319,31.3319,31.109,31.1575,148758.0
2024-04-09 11:00:00,32.14,32.33,32.11,32.28,153874.0,31.1478,31.3319,31.1187,31.2835,153874.0
2024-04-09 11:30:00,32.28,32.42,32.24,32.4,129586.0,31.2835,31.4192,31.2447,31.3998,129586.0
2024-04-09 12:00:00,32.4,32.44,32.35,32.38,129174.0,31.3998,31.4385,31.3513,31.3804,129174.0
2024-04-09 12:30:00,32.39,32.43,32.36,32.41,114582.0,31.3901,31.4288,31.361,31.4095,114582.0
2024-04-09 13:00:00,32.4,32.49,32.39,32.44,109481.0,31.3998,31.487,31.3901,31.4385,109481.0
2024-04-09 13:30:00,32.43,32.46,32.35,32.35,81544.0,31.4288,31.4579,31.3513,31.3513,81544.0
2024-04-09 14:00:00,32.36,32.37,32.32,32.33,97520.0,31.361,31.3707,31.3222,31.3319,97520.0
2024-04-09 14:30:00,32.34,32.42,32.3,32.41,115126.0,31.3416,31.4192,31.3029,31.4095,115126.0
2024-04-09 15:00:00,32.41,32.52,32.34,32.52,197977.0,31.4095,31.5161,31.3416,31.5161,197977.0
2024-04-09 15:30:00,32.52,32.57,32.48,32.55,604112.0,31.5161,31.5645,31.4773,31.5451,604112.0
2024-04-10 09:30:00,32.07,32.18,31.82,31.87,259754.0,31.08,31.1866,30.8377,30.8861,259754.0
2024-04-10 10:00:00,31.86,32.02,31.74,32.01,252710.0,30.8764,31.0315,30.7601,31.0218,252710.0
2024-04-10 10:30:00,32.02,32.05,31.9,31.9,116866.0,31.0315,31.0606,30.9152,30.9152,116866.0
2024-04-10 11:00:00,31.91,31.98,31.88,31.96,152472.0,30.9249,30.9927,30.8958,30.9734,152472.0
2024-04-10 11:30:00,31.96,31.97,31.85,31.88,115262.0,30.9734,30.983,30.8668,30.8958,115262.0
2024-04-10 12:00:00,31.88,31.91,31.83,31.86,101871.0,30.8958,30.9249,30.8474,30.8764,101871.0
2024-04-10 12:30:00,31.87,31.9,31.83,31.9,76161.0,30.8861,30.9152,30.8474,30.9152,76161.0
2024-04-10 13:00:00,31.9,31.94,31.75,31.89,128330.0,30.9152,30.954,30.7698,30.9055,128330.0
2024-04-10 13:30:00,31.89,31.89,31.74,31.82,115212.0,30.9055,30.9055,30.7601,30.8377,115212.0
2024-04-10 14:00:00,31.82,31.87,31.76,31.78,100908.0,30.8377,30.8861,30.7795,30.7989,100908.0
2024-04-10 14:30:00,31.78,31.87,31.76,31.77,141987.0,30.7989,30.8861,30.7795,30.7892,141987.0
2024-04-10 15:00:00,31.77,31.97,31.76,31.94,210301.0,30.7892,30.983,30.7795,30.954,210301.0
2024-04-10 15:30:00,31.94,32.01,31.88,31.94,698687.0,30.954,31.0218,30.8958,30.954,698687.0
2024-04-11 09:30:00,32.42,32.42,32.06,32.32,412628.0,31.4192,31.4192,31.0703,31.3222,412628.0
2024-04-11 10:00:00,32.32,32.36,32.06,32.07,144086.0,31.3222,31.361,31.0703,31.08,144086.0
2024-04-11 10:30:00,32.07,32.18,32.05,32.05,167361.0,31.08,31.1866,31.0606,31.0606,167361.0
2024-04-11 11:00:00,32.05,32.11,32.03,32.05,252264.0,31.0606,31.1187,31.0412,31.0606,252264.0
2024-04-11 11:30:00,32.05,32.34,32.03,32.33,323512.0,31.0606,31.3416,31.0412,31.3319,323512.0
2024-04-11 12:00:00,32.33,32.4,32.3,32.34,289036.0,31.3319,31.3998,31.3029,31.3416,289036.0
2024-04-11 12:30:00,32.35,32.41,32.34,32.37,120725.0,31.3513,31.4095,31.3416,31.3707,120725.0
2024-04-11 13:00:00,32.37,32.48,32.31,32.41,178559.0,31.3707,31.4773,31.3125,31.4095,178559.0
2024-04-11 13:30:00,32.41,32.47,32.33,32.43,237381.0,31.4095,31.4676,31.3319,31.4288,237381.0
2024-04-11 14:00:00,32.42,32.53,32.39,32.51,176430.0,31.4192,31.5258,31.3901,31.5064,176430.0
2024-04-11 14:30:00,32.52,32.53,32.39,32.41,265797.0,31.5161,31.5258,31.3901,31.4095,265797.0
2024-04-11 15:00:00,32.41,32.46,32.33,32.35,320133.0,31.4095,31.4579,31.3319,31.3513,320133.0
2024-04-11 15:30:00,32.35,32.39,32.23,32.24,1032139.0,31.3513,31.3901,31.235,31.2447,1032139.0
2024-04-12 09:30:00,31.92,32.05,31.82,31.85,164585.0,30.9346,31.0606,30.8377,30.8668,164585.0
2024-04-12 10:00:00,31.84,31.84,31.57,31.65,150140.0,30.8571,30.8571,30.5954,30.6729,150140.0
2024-04-12 10:30:00,31.65,31.71,31.61,31.65,138861.0,30.6729,30.7311,30.6342,30.6729,138861.0
2024-04-12 11:00:00,31.64,31.7,31.6,31.62,120401.0,30.6632,30.7214,30.6245,30.6439,120401.0
2024-04-12 11:30:00,31.62,31.66,31.58,31.6,146081.0,30.6439,30.6826,30.6051,30.6245,146081.0
2024-04-12 12:00:00,31.6,31.72,31.59,31.63,87745.0,30.6245,30.7408,30.6148,30.6535,87745.0
2024-04-12 12:30:00,31.64,31.66,31.56,31.59,115226.0,30.6632,30.6826,30.5857,30.6148,115226.0
2024-04-12 13:00:00,31.59,31.59,31.48,31.5,116628.0,30.6148,30.6148,30.5082,30.5276,116628.0
2024-04-12 13:30:00,31.5,31.61,31.47,31.56,98772.0,30.5276,30.6342,30.4985,30.5857,98772.0
2024-04-12 14:00:00,31.56,31.65,31.54,31.62,108168.0,30.5857,30.6729,30.5663,30.6439,108168.0
2024-04-12 14:30:00,31.62,31.62,31.54,31.59,82413.0,30.6439,30.6439,30.5663,30.6148,82413.0
2024-04-12 15:00:00,31.59,31.59,31.46,31.48,176225.0,30.6148,30.6148,30.4888,30.5082,176225.0
2024-04-12 15:30:00,31.48,31.51,31.38,31.5,609901.0,30.5082,30.5372,30.4113,30.5276,609901.0
2024-04-15 09:30:00,31.83,32.04,31.76,31.94,171710.0,30.8474,31.0509,30.7795,30.954,171710.0
2024-04-15 10:00:00,31.94,31.94,31.65,31.72,158711.0,30.954,30.954,30.6729,30.7408,158711.0
2024-04-15 10:30:00,31.72,31.75,31.55,31.61,123007.0,30.7408,30.7698,30.576,30.6342,123007.0
2024-04-15 11:00:00,31.61,31.67,31.58,31.64,112738.0,30.6342,30.6923,30.6051,30.6632,112738.0
2024-04-15 11:30:00,31.64,31.74,31.6,31.7,143827.0,30.6632,30.7601,30.6245,30.7214,143827.0
2024-04-15 12:00:00,31.7,31.75,31.65,31.7,161240.0,30.7214,30.7698,30.6729,30.7214,161240.0
2024-04-15 12:30:00,31.69,31.7,31.63,31.68,124658.0,30.7117,30.7214,30.6535,30.702,124658.0
2024-04-15 13:00:00,31.67,31.68,31.5,31.52,121751.0,30.6923,30.702,30.5276,30.5469,121751.0
2024-04-15 13:30:00,31.51,31.51,31.35,31.43,190298.0,30.5372,30.5372,30.3822,30.4597,190298.0
2024-04-15 14:00:00,31.43,31.43,31.33,31.36,165629.0,30.4597,30.4597,30.3628,30.3919,165629.0
2024-04-15 14:30:00,31.36,31.42,31.27,31.33,136843.0,30.3919,30.45,30.3047,30.3628,136843.0
2024-04-15 15:00:00,31.32,31.36,31.25,31.34,182293.0,30.3531,30.3919,30.2853,30.3725,182293.0
2024-04-15 15:30:00,31.34,31.4,31.26,31.28,469053.0,30.3725,30.4306,30.295,30.3143,469053.0
2024-04-16 09:30:00,31.39,31.44,31.17,31.29,209064.0,30.421,30.4694,30.2077,30.324,209064.0
2024-04-16 10:00:00,31.28,31.43,31.26,31.28,151468.0,30.3143,30.4597,30.295,30.3143,151468.0
2024-04-16 10:30:00,31.28,31.3,31.03,31.05,213578.0,30.3143,30.3337,30.0721,30.0914,213578.0
2024-04-16 11:00:00,31.05,31.13,31.01,31.07,478963.0,30.0914,30.169,30.0527,30.1108,478963.0
2024-04-16 11:30:00,31.07,31.15,31.02,31.05,407294.0,30.1108,30.1884,30.0624,30.0914,407294.0
2024-04-16 12:00:00,31.05,31.11,30.95,31.07,148110.0,30.0914,30.1496,29.9945,30.1108,148110.0
2024-04-16 12:30:00,31.07,31.17,31.06,31.16,110699.0,30.1108,30.2077,30.1011,30.1981,110699.0
2024-04-16 13:00:00,31.16,31.19,31.02,31.03,336321.0,30.1981,30.2271,30.0624,30.0721,336321.0
2024-04-16 13:30:00,31.04,31.1,30.9,31.04,223563.0,30.0818,30.1399,29.9461,30.0818,223563.0
2024-04-16 14:00:00,31.04,31.17,30.9,30.93,258508.0,30.0818,30.2077,29.9461,29.9752,258508.0
2024-04-16 14:30:00,30.95,31.12,30.93,31.11,131874.0,29.9945,30.1593,29.9752,30.1496,131874.0
2024-04-16 15:00:00,31.11,31.11,31.03,31.05,217328.0,30.1496,30.1496,30.0721,30.0914,217328.0
2024-04-16 15:30:00,31.05,31.05,30.9,30.91,1048870.0,30.0914,30.0914,29.9461,29.9558,1048870.0
2024-04-17 09:30:00,31.01,31.38,31.01,31.36,642839.0,30.0527,30.4113,30.0527,30.3919,642839.0
2024-04-17 10:00:00,31.36,31.44,31.26,31.32,240140.0,30.3919,30.4694,30.295,30.3531,240140.0
2024-04-17 10:30:00,31.32,31.32,31.18,31.21,184119.0,30.3531,30.3531,30.2174,30.2465,184119.0
2024-04-17 11:00:00,31.21,31.26,31.14,31.24,198400.0,30.2465,30.295,30.1787,30.2756,198400.0
2024-04-17 11:30:00,31.24,31.29,31.13,31.26,174641.0,30.2756,30.324,30.169,30.295,174641.0
2024-04-17 12:00:00,31.25,31.25,31.11,31.15,157955.0,30.2853,30.2853,30.1496,30.1884,157955.0
2024-04-17 12:30:00,31.15,31.16,31.03,31.1,365566.0,30.1884,30.1981,30.0721,30.1399,365566.0
2024-04-17 13:00:00,31.1,31.33,31.1,31.32,142721.0,30.1399,30.3628,30.1399,30.3531,142721.0
2024-04-17 13:30:00,31.32,31.33,31.25,31.31,210198.0,30.3531,30.3628,30.2853,30.3434,210198.0
2024-04-17 14:00:00,31.31,31.33,31.2,31.24,195677.0,30.3434,30.3628,30.2368,30.2756,195677.0
2024-04-17 14:30:00,31.24,31.37,31.15,31.16,205785.0,30.2756,30.4016,30.1884,30.1981,205785.0
2024-04-17 15:00:00,31.16,31.17,31.07,31.08,246834.0,30.1981,30.2077,30.1108,30.1205,246834.0
2024-04-17 15:30:00,31.09,31.17,30.95,30.95,896150.0,30.1302,30.2077,29.9945,29.9945,896150.0
2024-04-18 09:30:00,31.05,31.08,30.91,31.02,112767.0,30.0914,30.1205,29.9558,30.0624,112767.0
2024-04-18 10:00:00,31.02,31.02,30.84,30.94,144314.0,30.0624,30.0624,29.8879,29.9848,144314.0
2024-04-18 10:30:00,30.95,31.13,30.84,31.09,187889.0,29.9945,30.169,29.8879,30.1302,187889.0
2024-04-18 11:00:00,31.1,31.13,30.99,31.05,130560.0,30.1399,30.169,30.0333,30.0914,130560.0
2024-04-18 11:30:00,31.05,31.05,30.98,31.01,65202.0,30.0914,30.0914,30.0236,30.0527,65202.0
2024-04-18 12:00:00,31.01,31.07,30.98,31.03,53514.0,30.0527,30.1108,30.0236,30.0721,53514.0
2024-04-18 12:30:00,31.03,31.03,30.93,30.94,69647.0,30.0721,30.0721,29.9752,29.9848,69647.0
2024-04-18 13:00:00,30.94,30.95,30.78,30.89,111772.0,29.9848,29.9945,29.8298,29.9364,111772.0
2024-04-18 13:30:00,30.89,30.9,30.77,30.85,101429.0,29.9364,29.9461,29.8201,29.8976,101429.0
2024-04-18 14:00:00,30.85,30.86,30.78,30.79,113249.0,29.8976,29.9073,29.8298,29.8395,113249.0
2024-04-18 14:30:00,30.78,30.84,30.72,30.79,140486.0,29.8298,29.8879,29.7716,29.8395,140486.0
2024-04-18 15:00:00,30.79,30.85,30.77,30.85,197680.0,29.8395,29.8976,29.8201,29.8976,197680.0
2024-04-18 15:30:00,30.85,30.92,30.82,30.9,607174.0,29.8976,29.9655,29.8685,29.9461,607174.0
2024-04-19 09:30:00,30.91,31.18,30.91,31.1,346532.0,29.9558,30.2174,29.9558,30.1399,346532.0
2024-04-19 10:00:00,31.09,31.3,31.06,31.3,174406.0,30.1302,30.3337,30.1011,30.3337,174406.0
2024-04-19 10:30:00,31.3,31.39,31.25,31.28,201923.0,30.3337,30.421,30.2853,30.3143,201923.0
2024-04-19 11:00:00,31.27,31.33,31.24,31.32,89844.0,30.3047,30.3628,30.2756,30.3531,89844.0
2024-04-19 11:30:00,31.32,31.36,31.25,31.27,115128.0,30.3531,30.3919,30.2853,30.3047,115128.0
2024-04-19 12:00:00,31.27,31.3,31.1,31.12,131950.0,30.3047,30.3337,30.1399,30.1593,131950.0
2024-04-19 12:30:00,31.12,31.26,31.11,31.25,84462.0,30.1593,30.295,30.1496,30.2853,84462.0
2024-04-19 13:00:00,31.24,31.25,31.17,31.2,65531.0,30.2756,30.2853,30.2077,30.2368,65531.0
2024-04-19 13:30:00,31.2,31.36,31.17,31.3,156808.0,30.2368,30.3919,30.2077,30.3337,156808.0
2024-04-19 14:00:00,31.31,31.33,31.22,31.27,156903.0,30.3434,30.3628,30.2562,30.3047,156903.0
2024-04-19 14:30:00,31.27,31.29,31.2,31.28,102440.0,30.3047,30.324,30.2368,30.3143,102440.0
2024-04-19 15:00:00,31.28,31.28,31.18,31.25,131352.0,30.3143,30.3143,30.2174,30.2853,131352.0
2024-04-19 15:30:00,31.25,31.29,31.18,31.27,385943.0,30.2853,30.324,30.2174,30.3047,385943.0
2024-04-22 09:30:00,31.5,31.55,31.36,31.41,152280.0,30.5276,30.576,30.3919,30.4403,152280.0
2024-04-22 10:00:00,31.41,31.48,31.4,31.42,72429.0,30.4403,30.5082,30.4306,30.45,72429.0
2024-04-22 10:30:00,31.41,31.51,31.4,31.42,120148.0,30.4403,30.5372,30.4306,30.45,120148.0
2024-04-22 11:00:00,31.42,31.49,31.41,31.48,65834.0,30.45,30.5179,30.4403,30.5082,65834.0
2024-04-22 11:30:00,31.48,31.5,31.35,31.4,66285.0,30.5082,30.5276,30.3822,30.4306,66285.0
2024-04-22 12:00:00,31.4,31.53,31.39,31.5,76766.0,30.4306,30.5566,30.421,30.5276,76766.0
2024-04-22 12:30:00,31.49,31.55,31.43,31.54,86074.0,30.5179,30.576,30.4597,30.5663,86074.0
2024-04-22 13:00:00,31.55,31.65,31.53,31.65,60852.0,30.576,30.6729,30.5566,30.6729,60852.0
2024-04-22 13:30:00,31.65,31.77,31.62,31.72,72931.0,30.6729,30.7892,30.6439,30.7408,72931.0
2024-04-22 14:00:00,31.71,31.76,31.69,31.74,70529.0,30.7311,30.7795,30.7117,30.7601,70529.0
2024-04-22 14:30:00,31.74,31.77,31.66,31.7,68021.0,30.7601,30.7892,30.6826,30.7214,68021.0
2024-04-22 15:00:00,31.7,31.73,31.64,31.68,126515.0,30.7214,30.7505,30.6632,30.702,126515.0
2024-04-22 15:30:00,31.68,31.69,31.54,31.55,410149.0,30.702,30.7117,30.5663,30.576,410149.0
2024-04-23 09:30:00,31.57,31.86,31.55,31.74,160950.0,30.5954,30.8764,30.576,30.7601,160950.0
2024-04-23 10:00:00,31.74,31.76,31.64,31.71,95127.0,30.7601,30.7795,30.6632,30.7311,95127.0
2024-04-23 10:30:00,31.71,31.78,31.62,31.77,120771.0,30.7311,30.7989,30.6439,30.7892,120771.0
2024-04-23 11:00:00,31.77,31.78,31.62,31.66,105343.0,30.7892,30.7989,30.6439,30.6826,105343.0
2024-04-23 11:30:00,31.67,31.68,31.6,31.65,111180.0,30.6923,30.702,30.6245,30.6729,111180.0
2024-04-23 12:00:00,31.65,31.68,31.6,31.66,77600.0,30.6729,30.702,30.6245,30.6826,77600.0
2024-04-23 12:30:00,31.66,31.71,31.64,31.68,68855.0,30.6826,30.7311,30.6632,30.702,68855.0
2024-04-23 13:00:00,31.68,31.68,31.62,31.67,83746.0,30.702,30.702,30.6439,30.6923,83746.0
2024-04-23 13:30:00,31.68,31.68,31.64,31.67,73439.0,30.702,30.702,30.6632,30.6923,73439.0
2024-04-23 14:00:00,31.67,31.72,31.65,31.71,84502.0,30.6923,30.7408,30.6729,30.7311,84502.0
2024-04-23 14:30:00,31.71,31.72,31.66,31.68,68498.0,30.7311,30.7408,30.6826,30.702,68498.0
2024-04-23 15:00:00,31.67,31.68,31.59,31.59,168117.0,30.6923,30.702,30.6148,30.6148,168117.0
2024-04-23 15:30:00,31.59,31.61,31.48,31.53,697891.0,30.6148,30.6342,30.5082,30.5566,697891.0
2024-04-24 09:30:00,31.54,31.71,31.39,31.64,264519.0,30.5663,30.7311,30.421,30.6632,264519.0
2024-04-24 10:00:00,31.64,31.71,31.59,31.62,98138.0,30.6632,30.7311,30.6148,30.6439,98138.0
2024-04-24 10:30:00,31.61,31.62,31.32,31.38,363396.0,30.6342,30.6439,30.3531,30.4113,363396.0
2024-04-24 11:00:00,31.38,31.46,31.34,31.44,135520.0,30.4113,30.4888,30.3725,30.4694,135520.0
2024-04-24 11:30:00,31.44,31.47,31.32,31.35,97644.0,30.4694,30.4985,30.3531,30.3822,97644.0
2024-04-24 12:00:00,31.34,31.39,31.33,31.38,69067.0,30.3725,30.421,30.3628,30.4113,69067.0
2024-04-24 12:30:00,31.37,31.42,31.35,31.4,72754.0,30.4016,30.45,30.3822,30.4306,72754.0
2024-04-24 13:00:00,31.4,31.46,31.39,31.46,68947.0,30.4306,30.4888,30.421,30.4888,68947.0
2024-04-24 13:30:00,31.46,31.53,31.45,31.52,74271.0,30.4888,30.5566,30.4791,30.5469,74271.0
2024-04-24 14:00:00,31.53,31.53,31.45,31.47,84199.0,30.5566,30.5566,30.4791,30.4985,84199.0
2024-04-24 14:30:00,31.46,31.48,31.42,31.45,123635.0,30.4888,30.5082,30.45,30.4791,123635.0
2024-04-24 15:00:00,31.45,31.51,31.43,31.49,93952.0,30.4791,30.5372,30.4597,30.5179,93952.0
2024-04-24 15:30:00,31.49,31.53,31.43,31.51,460756.0,30.5179,30.5566,30.4597,30.5372,460756.0
2024-04-25 09:30:00,31.42,31.68,31.38,31.38,208614.0,30.45,30.702,30.4113,30.4113,208614.0
2024-04-25 10:00:00,31.35,31.41,31.25,31.31,333214.0,30.3822,30.4403,30.2853,30.3434,333214.0
2024-04-25 10:30:00,31.31,31.44,31.24,31.25,155335.0,30.3434,30.4694,30.2756,30.2853,155335.0
2024-04-25 11:00:00,31.25,31.31,31.22,31.25,129898.0,30.2853,30.3434,30.2562,30.2853,129898.0
2024-04-25 11:30:00,31.24,31.37,31.19,31.36,111254.0,30.2756,30.4016,30.2271,30.3919,111254.0
2024-04-25 12:00:00,31.35,31.36,31.27,31.33,84539.0,30.3822,30.3919,30.3047,30.3628,84539.0
2024-04-25 12:30:00,31.33,31.43,31.31,31.4,71721.0,30.3628,30.4597,30.3434,30.4306,71721.0
2024-04-25 13:00:00,31.4,31.47,31.38,31.44,69779.0,30.4306,30.4985,30.4113,30.4694,69779.0
2024-04-25 13:30:00,31.44,31.59,31.43,31.57,65145.0,30.4694,30.6148,30.4597,30.5954,65145.0
2024-04-25 14:00:00,31.57,31.62,31.51,31.52,76752.0,30.5954,30.6439,30.5372,30.5469,76752.0
2024-04-25 14:30:00,31.52,31.59,31.52,31.57,81863.0,30.5469,30.6148,30.5469,30.5954,81863.0
2024-04-25 15:00:00,31.58,31.63,31.52,31.55,246609.0,30.6051,30.6535,30.5469,30.576,246609.0
2024-04-25 15:30:00,31.55,31.55,31.33,31.36,1057982.0,30.576,30.576,30.3628,30.3919,1057982.0
2024-04-26 09:30:00,31.32,31.55,31.3,31.55,147358.0,30.3531,30.576,30.3337,30.576,147358.0
2024-04-26 10:00:00,31.54,31.74,31.52,31.71,127054.0,30.5663,30.7601,30.5469,30.7311,127054.0
2024-04-26 10:30:00,31.72,31.73,31.63,31.66,90592.0,30.7408,30.7505,30.6535,30.6826,90592.0
2024-04-26 11:00:00,31.66,31.7,31.58,31.61,83782.0,30.6826,30.7214,30.6051,30.6342,83782.0
2024-04-26 11:30:00,31.61,31.61,31.52,31.56,98482.0,30.6342,30.6342,30.5469,30.5857,98482.0
2024-04-26 12:00:00,31.55,31.58,31.47,31.51,105752.0,30.576,30.6051,30.4985,30.5372,105752.0
2024-04-26 12:30:00,31.51,31.53,31.42,31.43,120068.0,30.5372,30.5566,30.45,30.4597,120068.0
2024-04-26 13:00:00,31.43,31.44,31.32,31.33,197328.0,30.4597,30.4694,30.3531,30.3628,197328.0
2024-04-26 13:30:00,31.32,31.35,31.28,31.3,292878.0,30.3531,30.3822,30.3143,30.3337,292878.0
2024-04-26 14:00:00,31.31,31.44,31.3,31.42,158946.0,30.3434,30.4694,30.3337,30.45,158946.0
2024-04-26 14:30:00,31.42,31.42,31.34,31.37,115957.0,30.45,30.45,30.3725,30.4016,115957.0
2024-04-26 15:00:00,31.38,31.41,31.32,31.39,189281.0,30.4113,30.4403,30.3531,30.421,189281.0
2024-04-26 15:30:00,31.38,31.49,31.32,31.32,681740.0,30.4113,30.5179,30.3531,30.3531,681740.0
2024-04-29 09:30:00,31.37,31.66,31.37,31.56,234249.0,30.4016,30.6826,30.4016,30.5857,234249.0
2024-04-29 10:00:00,31.56,31.6,31.49,31.59,233041.0,30.5857,30.6245,30.5179,30.6148,233041.0
2024-04-29 10:30:00,31.59,31.62,31.49,31.51,373775.0,30.6148,30.6439,30.5179,30.5372,373775.0
2024-04-29 11:00:00,31.51,31.57,31.48,31.54,324784.0,30.5372,30.5954,30.5082,30.5663,324784.0
2024-04-29 11:30:00,31.54,31.57,31.49,31.55,242859.0,30.5663,30.5954,30.5179,30.576,242859.0
2024-04-29 12:00:00,31.56,31.74,31.54,31.7,156208.0,30.5857,30.7601,30.5663,30.7214,156208.0
2024-04-29 12:30:00,31.7,31.72,31.63,31.65,95974.0,30.7214,30.7408,30.6535,30.6729,95974.0
2024-04-29 13:00:00,31.65,31.75,31.64,31.69,164521.0,30.6729,30.7698,30.6632,30.7117,164521.0
2024-04-29 13:30:00,31.69,31.77,31.66,31.68,204142.0,30.7117,30.7892,30.6826,30.702,204142.0
2024-04-29 14:00:00,31.68,31.73,31.63,31.64,215058.0,30.702,30.7505,30.6535,30.6632,215058.0
2024-04-29 14:30:00,31.65,31.71,31.61,31.68,203185.0,30.6729,30.7311,30.6342,30.702,203185.0
2024-04-29 15:00:00,31.68,31.69,31.55,31.56,413456.0,30.702,30.7117,30.576,30.5857,413456.0
2024-04-29 15:30:00,31.56,31.8,31.56,31.8,1198793.0,30.5857,30.8183,30.5857,30.8183,1198793.0
2024-04-30 09:30:00,33.12,34.47,33.06,33.85,1714609.0,32.0975,33.4059,32.0394,32.805,1714609.0
2024-04-30 10:00:00,33.88,34.13,33.7,33.89,645268.0,32.8341,33.0764,32.6596,32.8438,645268.0
2024-04-30 10:30:00,33.88,34.1,33.73,33.98,654362.0,32.8341,33.0473,32.6887,32.931,654362.0
2024-04-30 11:00:00,33.98,34.18,33.83,34.04,658528.0,32.931,33.1248,32.7856,32.9891,658528.0
2024-04-30 11:30:00,34.05,34.05,33.6,33.79,407967.0,32.9988,32.9988,32.5627,32.7469,407967.0
2024-04-30 12:00:00,33.79,33.84,33.66,33.75,547716.0,32.7469,32.7953,32.6209,32.7081,547716.0
2024-04-30 12:30:00,33.75,33.76,33.38,33.41,342933.0,32.7081,32.7178,32.3495,32.3786,342933.0
2024-04-30 13:00:00,33.41,33.49,33.31,33.41,198969.0,32.3786,32.4561,32.2817,32.3786,198969.0
2024-04-30 13:30:00,33.41,33.5,33.23,33.39,386366.0,32.3786,32.4658,32.2041,32.3592,386366.0
2024-04-30 14:00:00,33.39,33.52,33.2,33.2,305527.0,32.3592,32.4852,32.1751,32.1751,305527.0
2024-04-30 14:30:00,33.21,33.4,33.18,33.3,366108.0,32.1848,32.3689,32.1557,32.272,366108.0
2024-04-30 15:00:00,33.29,33.43,33.15,33.39,597756.0,32.2623,32.398,32.1266,32.3592,597756.0
2024-04-30 15:30:00,33.39,33.53,33.25,33.36,1940754.0,32.3592,32.4949,32.2235,32.3301,1940754.0
2024-05-01 09:30:00,33.42,33.6,32.84,33.11,635409.0,32.3883,32.5627,31.8262,32.0879,635409.0
2024-05-01 10:00:00,33.13,33.32,33.03,33.23,386710.0,32.1072,32.2914,32.0103,32.2041,386710.0
2024-05-01 10:30:00,33.23,33.32,33.14,33.29,297126.0,32.2041,32.2914,32.1169,32.2623,297126.0
2024-05-01 11:00:00,33.29,33.58,33.16,33.56,646808.0,32.2623,32.5433,32.1363,32.524,646808.0
2024-05-01 11:30:00,33.57,33.66,33.36,33.58,536431.0,32.5337,32.6209,32.3301,32.5433,536431.0
2024-05-01 12:00:00,33.57,33.73,33.51,33.63,620360.0,32.5337,32.6887,32.4755,32.5918,620360.0
2024-05-01 12:30:00,33.62,33.66,33.24,33.27,833181.0,32.5821,32.6209,32.2138,32.2429,833181.0
2024-05-01 13:00:00,33.27,33.53,33.26,33.53,506320.0,32.2429,32.4949,32.2332,32.4949,506320.0
2024-05-01 13:30:00,33.53,33.77,33.52,33.67,524239.0,32.4949,32.7275,32.4852,32.6306,524239.0
2024-05-01 14:00:00,33.67,33.81,33.57,33.73,307674.0,32.6306,32.7662,32.5337,32.6887,307674.0
2024-05-01 14:30:00,33.73,33.99,33.55,33.95,360849.0,32.6887,32.9407,32.5143,32.9019,360849.0
2024-05-01 15:00:00,33.96,34.06,33.87,33.93,321997.0,32.9116,33.0085,32.8244,32.8825,321997.0
2024-05-01 15:30:00,33.93,33.93,33.44,33.47,1217576.0,32.8825,32.8825,32.4077,32.4367,1217576.0
2024-05-02 09:30:00,33.76,33.8,33.1,33.25,284904.0,32.7178,32.7566,32.0782,32.2235,284904.0
2024-05-02 10:00:00,33.26,33.28,33.07,33.27,296552.0,32.2332,32.2526,32.0491,32.2429,296552.0
2024-05-02 10:30:00,33.27,33.45,33.25,33.43,312837.0,32.2429,32.4174,32.2235,32.398,312837.0
2024-05-02 11:00:00,33.43,33.58,33.42,33.49,239582.0,32.398,32.5433,32.3883,32.4561,239582.0
2024-05-02 11:30:00,33.49,33.56,33.47,33.51,163028.0,32.4561,32.524,32.4367,32.4755,163028.0
2024-05-02 12:00:00,33.51,33.56,33.42,33.51,179752.0,32.4755,32.524,32.3883,32.4755,179752.0
2024-05-02 12:30:00,33.51,33.58,33.46,33.58,131682.0,32.4755,32.5433,32.427,32.5433,131682.0
2024-05-02 13:00:00,33.58,33.6,33.5,33.55,120694.0,32.5433,32.5627,32.4658,32.5143,120694.0
2024-05-02 13:30:00,33.55,33.61,33.5,33.54,134157.0,32.5143,32.5724,32.4658,32.5046,134157.0
2024-05-02 14:00:00,33.55,33.62,33.51,33.58,95304.0,32.5143,32.5821,32.4755,32.5433,95304.0
2024-05-02 14:30:00,33.58,33.63,33.54,33.61,128053.0,32.5433,32.5918,32.5046,32.5724,128053.0
2024-05-02 15:00:00,33.61,33.64,33.58,33.61,146886.0,32.5724,32.6015,32.5433,32.5724,146886.0
2024-05-02 15:30:00,33.61,33.62,33.48,33.58,572355.0,32.5724,32.5821,32.4464,32.5433,572355.0
2024-05-03 09:30:00,33.76,33.87,33.54,33.77,306708.0,32.7178,32.8244,32.5046,32.7275,306708.0
2024-05-03 10:00:00,33.77,33.81,33.62,33.66,202802.0,32.7275,32.7662,32.5821,32.6209,202802.0
2024-05-03 10:30:00,33.67,33.69,33.51,33.52,207328.0,32.6306,32.6499,32.4755,32.4852,207328.0
2024-05-03 11:00:00,33.53,33.74,33.53,33.74,322595.0,32.4949,32.6984,32.4949,32.6984,322595.0
2024-05-03 11:30:00,33.74,33.81,33.65,33.75,318209.0,32.6984,32.7662,32.6112,32.7081,318209.0
2024-05-03 12:00:00,33.74,33.84,33.72,33.74,146996.0,32.6984,32.7953,32.679,32.6984,146996.0
2024-05-03 12:30:00,33.73,33.81,33.68,33.7,144355.0,32.6887,32.7662,32.6403,32.6596,144355.0
2024-05-03 13:00:00,33.7,33.71,33.64,33.66,110950.0,32.6596,32.6693,32.6015,32.6209,110950.0
2024-05-03 13:30:00,33.67,33.76,33.65,33.72,205787.0,32.6306,32.7178,32.6112,32.679,205787.0
2024-05-03 14:00:00,33.72,33.78,33.7,33.75,134677.0,32.679,32.7372,32.6596,32.7081,134677.0
2024-05-03 14:30:00,33.74,33.77,33.69,33.72,176622.0,32.6984,32.7275,32.6499,32.679,176622.0
2024-05-03 15:00:00,33.72,33.73,33.63,33.66,241879.0,32.679,32.6887,32.5918,32.6209,241879.0
2024-05-03 15:30:00,33.66,33.76,33.66,33.7,637257.0,32.6209,32.7178,32.6209,32.6596,637257.0
2024-05-06 09:30:00,33.7,33.85,33.33,33.4,565833.0,32.6596,32.805,32.3011,32.3689,565833.0
2024-05-06 10:00:00,33.41,33.57,33.33,33.54,362991.0,32.3786,32.5337,32.3011,32.5046,362991.0
2024-05-06 10:30:00,33.54,33.56,33.37,33.41,162051.0,32.5046,32.524,32.3398,32.3786,162051.0
2024-05-06 11:00:00,33.4,33.42,33.28,33.36,251134.0,32.3689,32.3883,32.2526,32.3301,251134.0
2024-05-06 11:30:00,33.37,33.38,33.14,33.16,483243.0,32.3398,32.3495,32.1169,32.1363,483243.0
2024-05-06 12:00:00,33.16,33.18,32.97,33.01,245012.0,32.1363,32.1557,31.9522,31.9909,245012.0
2024-05-06 12:30:00,33.01,33.01,32.92,32.98,112834.0,31.9909,31.9909,31.9037,31.9619,112834.0
2024-05-06 13:00:00,32.98,33.17,32.98,33.16,191039.0,31.9619,32.146,31.9619,32.1363,191039.0
2024-05-06 13:30:00,33.17,33.29,33.15,33.27,222558.0,32.146,32.2623,32.1266,32.2429,222558.0
2024-05-06 14:00:00,33.27,33.44,33.26,33.41,235888.0,32.2429,32.4077,32.2332,32.3786,235888.0
2024-05-06 14:30:00,33.42,33.48,33.4,33.41,282590.0,32.3883,32.4464,32.3689,32.3786,282590.0
2024-05-06 15:00:00,33.4,33.44,33.36,33.43,254810.0,32.3689,32.4077,32.3301,32.398,254810.0
2024-05-06 15:30:00,33.44,33.53,33.41,33.44,886378.0,32.4077,32.4949,32.3786,32.4077,886378.0
2024-05-07 09:30:00,33.44,33.66,33.37,33.51,193732.0,32.4077,32.6209,32.3398,32.4755,193732.0
2024-05-07 10:00:00,33.52,33.53,33.37,33.51,180421.0,32.4852,32.4949,32.3398,32.4755,180421.0
2024-05-07 10:30:00,33.51,33.62,33.43,33.6,230405.0,32.4755,32.5821,32.398,32.5627,230405.0
2024-05-07 11:00:00,33.59,33.64,33.53,33.62,131592.0,32.553,32.6015,32.4949,32.5821,131592.0
2024-05-07 11:30:00,33.62,33.64,33.52,33.58,156230.0,32.5821,32.6015,32.4852,32.5433,156230.0
2024-05-07 12:00:00,33.58,33.61,33.52,33.55,119667.0,32.5433,32.5724,32.4852,32.5143,119667.0
2024-05-07 12:30:00,33.55,33.61,33.51,33.59,116398.0,32.5143,32.5724,32.4755,32.553,116398.0
2024-05-07 13:00:00,33.59,33.63,33.55,33.59,123835.0,32.553,32.5918,32.5143,32.553,123835.0
2024-05-07 13:30:00,33.59,33.62,33.54,33.59,157311.0,32.553,32.5821,32.5046,32.553,157311.0
2024-05-07 14:00:00,33.6,33.62,33.51,33.55,192561.0,32.5627,32.5821,32.4755,32.5143,192561.0
2024-05-07 14:30:00,33.55,33.59,33.51,33.57,105508.0,32.5143,32.553,32.4755,32.5337,105508.0
2024-05-07 15:00:00,33.57,33.59,33.54,33.55,169872.0,32.5337,32.553,32.5046,32.5143,169872.0
2024-05-07 15:30:00,33.56,33.58,33.42,33.42,800113.0,32.524,32.5433,32.3883,32.3883,800113.0
2024-05-08 09:30:00,33.3,33.66,33.3,33.57,185208.0,32.272,32.6209,32.272,32.5337,185208.0
2024-05-08 10:00:00,33.57,33.79,33.56,33.78,277150.0,32.5337,32.7469,32.524,32.7372,277150.0
2024-05-08 10:30:00,33.77,33.86,33.72,33.83,273680.0,32.7275,32.8147,32.679,32.7856,273680.0
2024-05-08 11:00:00,33.83,33.88,33.76,33.78,226909.0,32.7856,32.8341,32.7178,32.7372,226909.0
2024-05-08 11:30:00,33.78,33.9,33.76,33.82,124974.0,32.7372,32.8535,32.7178,32.7759,124974.0
2024-05-08 12:00:00,33.83,33.88,33.73,33.75,162615.0,32.7856,32.8341,32.6887,32.7081,162615.0
2024-05-08 12:30:00,33.74,33.79,33.7,33.77,182282.0,32.6984,32.7469,32.6596,32.7275,182282.0
2024-05-08 13:00:00,33.76,33.79,33.73,33.76,99087.0,32.7178,32.7469,32.6887,32.7178,99087.0
2024-05-08 13:30:00,33.76,33.82,33.73,33.8,113646.0,32.7178,32.7759,32.6887,32.7566,113646.0
2024-05-08 14:00:00,33.8,33.83,33.78,33.82,78866.0,32.7566,32.7856,32.7372,32.7759,78866.0
2024-05-08 14:30:00,33.82,33.86,33.8,33.84,148556.0,32.7759,32.8147,32.7566,32.7953,148556.0
2024-05-08 15:00:00,33.84,33.9,33.8,33.87,174455.0,32.7953,32.8535,32.7566,32.8244,174455.0
2024-05-08 15:30:00,33.88,33.95,33.87,33.93,563119.0,32.8341,32.9019,32.8244,32.8825,563119.0
2024-05-09 09:30:00,34.0,34.09,33.93,34.09,209108.0,32.9504,33.0376,32.8825,33.0376,209108.0
2024-05-09 10:00:00,34.09,34.15,34.0,34.01,104900.0,33.0376,33.0957,32.9504,32.9601,104900.0
2024-05-09 10:30:00,34.01,34.08,33.97,34.07,85712.0,32.9601,33.0279,32.9213,33.0182,85712.0
2024-05-09 11:00:00,34.07,34.11,33.99,34.09,76856.0,33.0182,33.057,32.9407,33.0376,76856.0
2024-05-09 11:30:00,34.09,34.1,34.03,34.04,60440.0,33.0376,33.0473,32.9795,32.9891,60440.0
2024-05-09 12:00:00,34.03,34.06,33.99,34.0,62185.0,32.9795,33.0085,32.9407,32.9504,62185.0
2024-05-09 12:30:00,34.0,34.06,33.97,34.0,90192.0,32.9504,33.0085,32.9213,32.9504,90192.0
2024-05-09 13:00:00,34.0,34.03,33.97,34.02,56945.0,32.9504,32.9795,32.9213,32.9698,56945.0
2024-05-09 13:30:00,34.02,34.04,33.99,34.02,81705.0,32.9698,32.9891,32.9407,32.9698,81705.0
2024-05-09 14:00:00,34.02,34.05,33.98,34.01,87287.0,32.9698,32.9988,32.931,32.9601,87287.0
2024-05-09 14:30:00,34.01,34.05,33.98,34.02,82944.0,32.9601,32.9988,32.931,32.9698,82944.0
2024-05-09 15:00:00,34.02,34.05,33.99,34.02,107775.0,32.9698,32.9988,32.9407,32.9698,107775.0
2024-05-09 15:30:00,34.02,34.22,34.02,34.21,617141.0,32.9698,33.1636,32.9698,33.1539,617141.0
2024-05-10 09:30:00,34.35,34.38,34.18,34.2,107817.0,33.2896,33.3186,33.1248,33.1442,107817.0
2024-05-10 10:00:00,34.19,34.23,34.08,34.19,83657.0,33.1345,33.1733,33.0279,33.1345,83657.0
2024-05-10 10:30:00,34.19,34.3,34.16,34.23,113842.0,33.1345,33.2411,33.1054,33.1733,113842.0
2024-05-10 11:00:00,34.24,34.27,34.2,34.25,108271.0,33.183,33.212,33.1442,33.1927,108271.0
2024-05-10 11:30:00,34.25,34.26,34.17,34.2,124913.0,33.1927,33.2024,33.1151,33.1442,124913.0
2024-05-10 12:00:00,34.21,34.27,34.2,34.25,115667.0,33.1539,33.212,33.1442,33.1927,115667.0
2024-05-10 12:30:00,34.26,34.28,34.21,34.22,100025.0,33.2024,33.2217,33.1539,33.1636,100025.0
2024-05-10 13:00:00,34.22,34.26,34.18,34.26,68654.0,33.1636,33.2024,33.1248,33.2024,68654.0
2024-05-10 13:30:00,34.26,34.26,34.17,34.19,75890.0,33.2024,33.2024,33.1151,33.1345,75890.0
2024-05-10 14:00:00,34.19,34.22,34.16,34.2,89427.0,33.1345,33.1636,33.1054,33.1442,89427.0
2024-05-10 14:30:00,34.2,34.26,34.19,34.22,108817.0,33.1442,33.2024,33.1345,33.1636,108817.0
2024-05-10 15:00:00,34.22,34.25,34.2,34.23,112120.0,33.1636,33.1927,33.1442,33.1733,112120.0
2024-05-10 15:30:00,34.23,34.24,34.16,34.16,611061.0,33.1733,33.183,33.1054,33.1054,611061.0
2024-05-13 09:30:00,34.17,34.44,34.15,34.42,207210.0,33.1151,33.3768,33.0957,33.3574,207210.0
2024-05-13 10:00:00,34.42,34.42,34.28,34.3,56593.0,33.3574,33.3574,33.2217,33.2411,56593.0
2024-05-13 10:30:00,34.3,34.39,34.3,34.35,106912.0,33.2411,33.3283,33.2411,33.2896,106912.0
2024-05-13 11:00:00,34.35,34.38,34.27,34.28,66704.0,33.2896,33.3186,33.212,33.2217,66704.0
2024-05-13 11:30:00,34.29,34.3,34.23,34.26,54056.0,33.2314,33.2411,33.1733,33.2024,54056.0
2024-05-13 12:00:00,34.26,34.27,34.21,34.22,43111.0,33.2024,33.212,33.1539,33.1636,43111.0
2024-05-13 12:30:00,34.23,34.26,34.19,34.25,62870.0,33.1733,33.2024,33.1345,33.1927,62870.0
2024-05-13 13:00:00,34.25,34.27,34.19,34.23,94899.0,33.1927,33.212,33.1345,33.1733,94899.0
2024-05-13 13:30:00,34.23,34.27,34.23,34.25,51953.0,33.1733,33.212,33.1733,33.1927,51953.0
2024-05-13 14:00:00,34.25,34.26,34.2,34.23,112846.0,33.1927,33.2024,33.1442,33.1733,112846.0
2024-05-13 14:30:00,34.23,34.25,34.2,34.22,40478.0,33.1733,33.1927,33.1442,33.1636,40478.0
2024-05-13 15:00:00,34.22,34.24,34.2,34.21,75405.0,33.1636,33.183,33.1442,33.1539,75405.0
2024-05-13 15:30:00,34.22,34.29,34.21,34.28,441816.0,33.1636,33.2314,33.1539,33.2217,441816.0
2024-05-14 09:30:00,34.36,34.53,34.33,34.47,306784.0,33.2993,33.464,33.2702,33.4059,306784.0
2024-05-14 10:00:00,34.48,34.63,34.48,34.57,133170.0,33.4156,33.5609,33.4156,33.5028,133170.0
2024-05-14 10:30:00,34.57,34.59,34.46,34.57,129060.0,33.5028,33.5222,33.3962,33.5028,129060.0
2024-05-14 11:00:00,34.57,34.63,34.53,34.58,162234.0,33.5028,33.5609,33.464,33.5125,162234.0
2024-05-14 11:30:00,34.58,34.66,34.58,34.65,195714.0,33.5125,33.59,33.5125,33.5803,195714.0
2024-05-14 12:00:00,34.65,34.7,34.63,34.69,134345.0,33.5803,33.6288,33.5609,33.6191,134345.0
2024-05-14 12:30:00,34.69,34.69,34.65,34.66,159746.0,33.6191,33.6191,33.5803,33.59,159746.0
2024-05-14 13:00:00,34.67,34.69,34.6,34.67,259682.0,33.5997,33.6191,33.5319,33.5997,259682.0
2024-05-14 13:30:00,34.67,34.74,34.66,34.73,154055.0,33.5997,33.6675,33.59,33.6578,154055.0
2024-05-14 14:00:00,34.73,34.79,34.73,34.76,177398.0,33.6578,33.716,33.6578,33.6869,177398.0
2024-05-14 14:30:00,34.76,34.86,34.75,34.84,285775.0,33.6869,33.7838,33.6772,33.7644,285775.0
2024-05-14 15:00:00,34.83,34.95,34.82,34.94,328380.0,33.7548,33.871,33.7451,33.8614,328380.0
2024-05-14 15:30:00,34.93,35.03,34.88,34.95,2219388.0,33.8517,33.9486,33.8032,33.871,2219388.0
2024-05-15 09:30:00,35.05,35.15,34.95,34.99,162309.0,33.968,34.0649,33.871,33.9098,162309.0
2024-05-15 10:00:00,34.99,35.01,34.89,34.95,140472.0,33.9098,33.9292,33.8129,33.871,140472.0
2024-05-15 10:30:00,34.96,35.02,34.91,34.98,77543.0,33.8807,33.9389,33.8323,33.9001,77543.0
2024-05-15 11:00:00,34.98,35.02,34.87,34.91,139477.0,33.9001,33.9389,33.7935,33.8323,139477.0
2024-05-15 11:30:00,34.91,35.05,34.87,35.04,105764.0,33.8323,33.968,33.7935,33.9583,105764.0
2024-05-15 12:00:00,35.04,35.08,35.01,35.06,90972.0,33.9583,33.997,33.9292,33.9777,90972.0
2024-05-15 12:30:00,35.06,35.14,35.05,35.12,65292.0,33.9777,34.0552,33.968,34.0358,65292.0
2024-05-15 13:00:00,35.12,35.14,35.07,35.09,84778.0,34.0358,34.0552,33.9873,34.0067,84778.0
2024-05-15 13:30:00,35.09,35.12,35.04,35.12,77746.0,34.0067,34.0358,33.9583,34.0358,77746.0
2024-05-15 14:00:00,35.13,35.13,35.03,35.08,136241.0,34.0455,34.0455,33.9486,33.997,136241.0
2024-05-15 14:30:00,35.08,35.08,34.98,35.03,56587.0,33.997,33.997,33.9001,33.9486,56587.0
2024-05-15 15:00:00,35.02,35.07,35.01,35.05,117751.0,33.9389,33.9873,33.9292,33.968,117751.0
2024-05-15 15:30:00,35.05,35.12,34.97,35.11,734860.0,33.968,34.0358,33.8904,34.0261,734860.0
2024-05-16 09:30:00,35.07,35.15,35.03,35.07,143761.0,33.9873,34.0649,33.9486,33.9873,143761.0
2024-05-16 10:00:00,35.07,35.09,35.01,35.07,145597.0,33.9873,34.0067,33.9292,33.9873,145597.0
2024-05-16 10:30:00,35.08,35.16,35.06,35.11,616688.0,33.997,34.0746,33.9777,34.0261,616688.0
2024-05-16 11:00:00,35.09,35.11,35.03,35.05,111478.0,34.0067,34.0261,33.9486,33.968,111478.0
2024-05-16 11:30:00,35.05,35.1,35.05,35.09,74225.0,33.968,34.0164,33.968,34.0067,74225.0
2024-05-16 12:00:00,35.09,35.16,35.06,35.13,167543.0,34.0067,34.0746,33.9777,34.0455,167543.0
2024-05-16 12:30:00,35.13,35.16,35.1,35.16,116349.0,34.0455,34.0746,34.0164,34.0746,116349.0
2024-05-16 13:00:00,35.16,35.22,35.14,35.16,140139.0,34.0746,34.1327,34.0552,34.0746,140139.0
2024-05-16 13:30:00,35.17,35.21,35.16,35.2,123323.0,34.0843,34.123,34.0746,34.1133,123323.0
2024-05-16 14:00:00,35.2,35.21,35.12,35.14,202576.0,34.1133,34.123,34.0358,34.0552,202576.0
2024-05-16 14:30:00,35.14,35.24,35.13,35.2,208331.0,34.0552,34.1521,34.0455,34.1133,208331.0
2024-05-16 15:00:00,35.2,35.23,35.19,35.2,121812.0,34.1133,34.1424,34.1036,34.1133,121812.0
2024-05-16 15:30:00,35.2,35.32,35.17,35.22,1282654.0,34.1133,34.2296,34.0843,34.1327,1282654.0
2024-05-17 09:30:00,35.35,35.39,35.12,35.34,234280.0,34.2587,34.2975,34.0358,34.249,234280.0
2024-05-17 10:00:00,35.34,35.35,35.22,35.32,63849.0,34.249,34.2587,34.1327,34.2296,63849.0
2024-05-17 10:30:00,35.32,35.34,35.27,35.3,59894.0,34.2296,34.249,34.1812,34.2102,59894.0
2024-05-17 11:00:00,35.3,35.32,35.25,35.28,69873.0,34.2102,34.2296,34.1618,34.1909,69873.0
2024-05-17 11:30:00,35.27,35.39,35.24,35.29,122458.0,34.1812,34.2975,34.1521,34.2006,122458.0
2024-05-17 12:00:00,35.29,35.35,35.28,35.3,123921.0,34.2006,34.2587,34.1909,34.2102,123921.0
2024-05-17 12:30:00,35.3,35.35,35.24,35.27,415599.0,34.2102,34.2587,34.1521,34.1812,415599.0
2024-05-17 13:00:00,35.26,35.3,35.24,35.29,62651.0,34.1715,34.2102,34.1521,34.2006,62651.0
2024-05-17 13:30:00,35.28,35.32,35.21,35.23,451409.0,34.1909,34.2296,34.123,34.1424,451409.0
2024-05-17 14:00:00,35.23,35.28,35.21,35.25,87058.0,34.1424,34.1909,34.123,34.1618,87058.0
2024-05-17 14:30:00,35.25,35.29,35.24,35.27,58049.0,34.1618,34.2006,34.1521,34.1812,58049.0
2024-05-17 15:00:00,35.27,35.35,35.26,35.34,125466.0,34.1812,34.2587,34.1715,34.249,125466.0
2024-05-17 15:30:00,35.34,35.39,35.28,35.37,713518.0,34.249,34.2975,34.1909,34.2781,713518.0
2024-05-20 09:30:00,35.37,35.57,35.3,35.55,285307.0,34.2781,34.4719,34.2102,34.4525,285307.0
2024-05-20 10:00:00,35.55,35.6,35.53,35.59,91520.0,34.4525,34.501,34.4331,34.4913,91520.0
2024-05-20 10:30:00,35.59,35.6,35.46,35.48,61059.0,34.4913,34.501,34.3653,34.3847,61059.0
2024-05-20 11:00:00,35.48,35.53,35.46,35.51,102523.0,34.3847,34.4331,34.3653,34.4138,102523.0
2024-05-20 11:30:00,35.51,35.55,35.46,35.47,406927.0,34.4138,34.4525,34.3653,34.375,406927.0
2024-05-20 12:00:00,35.47,35.49,35.43,35.48,61065.0,34.375,34.3944,34.3362,34.3847,61065.0
2024-05-20 12:30:00,35.48,35.49,35.44,35.46,64725.0,34.3847,34.3944,34.3459,34.3653,64725.0
2024-05-20 13:00:00,35.45,35.48,35.4,35.4,132011.0,34.3556,34.3847,34.3072,34.3072,132011.0
2024-05-20 13:30:00,35.4,35.44,35.36,35.43,72204.0,34.3072,34.3459,34.2684,34.3362,72204.0
2024-05-20 14:00:00,35.43,35.44,35.36,35.41,108015.0,34.3362,34.3459,34.2684,34.3168,108015.0
2024-05-20 14:30:00,35.41,35.45,35.39,35.41,80213.0,34.3168,34.3556,34.2975,34.3168,80213.0
2024-05-20 15:00:00,35.4,35.41,35.37,35.39,125811.0,34.3072,34.3168,34.2781,34.2975,125811.0
2024-05-20 15:30:00,35.4,35.56,35.36,35.54,953494.0,34.3072,34.4622,34.2684,34.4428,953494.0
2024-05-21 09:30:00,35.4,35.77,35.4,35.67,250689.0,34.3072,34.6657,34.3072,34.5688,250689.0
2024-05-21 10:00:00,35.67,35.94,35.65,35.93,198873.0,34.5688,34.8305,34.5494,34.8208,198873.0
2024-05-21 10:30:00,35.93,36.0,35.88,35.99,224227.0,34.8208,34.8886,34.7723,34.8789,224227.0
2024-05-21 11:00:00,35.98,36.25,35.97,36.06,1637171.0,34.8693,35.1309,34.8596,34.9468,1637171.0
2024-05-21 11:30:00,36.06,36.11,35.96,36.09,532948.0,34.9468,34.9952,34.8499,34.9759,532948.0
2024-05-21 12:00:00,36.09,36.28,36.03,36.18,1602246.0,34.9759,35.16,34.9177,35.0631,1602246.0
2024-05-21 12:30:00,36.19,36.26,36.17,36.21,220267.0,35.0728,35.1406,35.0534,35.0922,220267.0
2024-05-21 13:00:00,36.21,36.4,36.2,36.4,275701.0,35.0922,35.2763,35.0825,35.2763,275701.0
2024-05-21 13:30:00,36.39,36.52,36.37,36.51,350566.0,35.2666,35.3926,35.2472,35.3829,350566.0
2024-05-21 14:00:00,36.52,36.68,36.46,36.67,354394.0,35.3926,35.5476,35.3344,35.538,354394.0
2024-05-21 14:30:00,36.67,36.69,36.56,36.67,562831.0,35.538,35.5573,35.4313,35.538,562831.0
2024-05-21 15:00:00,36.68,36.8,36.54,36.55,849249.0,35.5476,35.6639,35.412,35.4217,849249.0
2024-05-21 15:30:00,36.54,36.66,36.47,36.48,1304750.0,35.412,35.5283,35.3441,35.3538,1304750.0
2024-05-22 09:30:00,36.47,36.56,36.33,36.53,245340.0,35.3441,35.4313,35.2084,35.4023,245340.0
2024-05-22 10:00:00,36.52,36.53,36.36,36.36,137373.0,35.3926,35.4023,35.2375,35.2375,137373.0
2024-05-22 10:30:00,36.35,36.58,36.34,36.57,99295.0,35.2278,35.4507,35.2181,35.441,99295.0
2024-05-22 11:00:00,36.57,36.6,36.48,36.49,296146.0,35.441,35.4701,35.3538,35.3635,296146.0
2024-05-22 11:30:00,36.49,36.74,36.44,36.66,606596.0,35.3635,35.6058,35.3151,35.5283,606596.0
2024-05-22 12:00:00,36.67,36.67,36.53,36.54,144753.0,35.538,35.538,35.4023,35.412,144753.0
2024-05-22 12:30:00,36.54,36.61,36.5,36.59,145026.0,35.412,35.4798,35.3732,35.4604,145026.0
2024-05-22 13:00:00,36.59,36.61,36.53,36.59,187308.0,35.4604,35.4798,35.4023,35.4604,187308.0
2024-05-22 13:30:00,36.58,36.62,36.52,36.52,119799.0,35.4507,35.4895,35.3926,35.3926,119799.0
2024-05-22 14:00:00,36.52,36.53,36.42,36.43,158275.0,35.3926,35.4023,35.2957,35.3054,158275.0
2024-05-22 14:30:00,36.43,36.58,36.38,36.5,173971.0,35.3054,35.4507,35.2569,35.3732,173971.0
2024-05-22 15:00:00,36.5,36.57,36.5,36.55,154777.0,35.3732,35.441,35.3732,35.4217,154777.0
2024-05-22 15:30:00,36.55,36.59,36.5,36.59,638127.0,35.4217,35.4604,35.3732,35.4604,638127.0
2024-05-23 09:30:00,36.53,36.59,36.34,36.48,225329.0,35.4023,35.4604,35.2181,35.3538,225329.0
2024-05-23 10:00:00,36.49,36.56,36.44,36.47,126785.0,35.3635,35.4313,35.3151,35.3441,126785.0
2024-05-23 10:30:00,36.46,36.52,36.31,36.32,136846.0,35.3344,35.3926,35.1891,35.1988,136846.0
2024-05-23 11:00:00,36.32,36.47,36.31,36.44,95335.0,35.1988,35.3441,35.1891,35.3151,95335.0
2024-05-23 11:30:00,36.44,36.46,36.38,36.38,74605.0,35.3151,35.3344,35.2569,35.2569,74605.0
2024-05-23 12:00:00,36.38,36.55,36.36,36.53,94850.0,35.2569,35.4217,35.2375,35.4023,94850.0
2024-05-23 12:30:00,36.53,36.56,36.36,36.37,108514.0,35.4023,35.4313,35.2375,35.2472,108514.0
2024-05-23 13:00:00,36.37,36.38,36.28,36.35,65529.0,35.2472,35.2569,35.16,35.2278,65529.0
2024-05-23 13:30:00,36.34,36.35,36.18,36.2,85672.0,35.2181,35.2278,35.0631,35.0825,85672.0
2024-05-23 14:00:00,36.2,36.22,36.14,36.2,208179.0,35.0825,35.1018,35.0243,35.0825,208179.0
2024-05-23 14:30:00,36.2,36.3,36.19,36.21,169767.0,35.0825,35.1794,35.0728,35.0922,169767.0
2024-05-23 15:00:00,36.21,36.25,36.17,36.18,166972.0,35.0922,35.1309,35.0534,35.0631,166972.0
2024-05-23 15:30:00,36.19,36.21,36.08,36.13,476067.0,35.0728,35.0922,34.9662,35.0146,476067.0
2024-05-24 09:30:00,36.36,36.49,36.3,36.4,141452.0,35.2375,35.3635,35.1794,35.2763,141452.0
2024-05-24 10:00:00,36.4,36.54,36.4,36.52,97899.0,35.2763,35.412,35.2763,35.3926,97899.0
2024-05-24 10:30:00,36.52,36.53,36.39,36.4,129865.0,35.3926,35.4023,35.2666,35.2763,129865.0
2024-05-24 11:00:00,36.41,36.41,36.27,36.36,223350.0,35.286,35.286,35.1503,35.2375,223350.0
2024-05-24 11:30:00,36.36,36.39,36.3,36.37,120721.0,35.2375,35.2666,35.1794,35.2472,120721.0
2024-05-24 12:00:00,36.37,36.4,36.34,36.38,40404.0,35.2472,35.2763,35.2181,35.2569,40404.0
2024-05-24 12:30:00,36.38,36.39,36.34,36.35,46998.0,35.2569,35.2666,35.2181,35.2278,46998.0
2024-05-24 13:00:00,36.35,36.38,36.3,36.37,54319.0,35.2278,35.2569,35.1794,35.2472,54319.0
2024-05-24 13:30:00,36.37,36.38,36.33,36.36,58928.0,35.2472,35.2569,35.2084,35.2375,58928.0
2024-05-24 14:00:00,36.35,36.37,36.32,36.33,121228.0,35.2278,35.2472,35.1988,35.2084,121228.0
2024-05-24 14:30:00,36.33,36.34,36.3,36.3,98756.0,35.2084,35.2181,35.1794,35.1794,98756.0
2024-05-24 15:00:00,36.3,36.31,36.26,36.3,110543.0,35.1794,35.1891,35.1406,35.1794,110543.0
2024-05-24 15:30:00,36.29,36.34,36.24,36.28,481956.0,35.1697,35.2181,35.1212,35.16,481956.0
2024-05-28 09:30:00,36.18,36.23,35.97,36.2,169043.0,35.0631,35.1115,34.8596,35.0825,169043.0
2024-05-28 10:00:00,36.2,36.21,36.08,36.16,131137.0,35.0825,35.0922,34.9662,35.0437,131137.0
2024-05-28 10:30:00,36.16,36.17,36.06,36.09,96065.0,35.0437,35.0534,34.9468,34.9759,96065.0
2024-05-28 11:00:00,36.08,36.08,36.01,36.04,84674.0,34.9662,34.9662,34.8983,34.9274,84674.0
2024-05-28 11:30:00,36.04,36.11,36.04,36.05,102041.0,34.9274,34.9952,34.9274,34.9371,102041.0
2024-05-28 12:00:00,36.04,36.09,35.98,36.0,160839.0,34.9274,34.9759,34.8693,34.8886,160839.0
2024-05-28 12:30:00,36.0,36.02,35.94,35.95,59394.0,34.8886,34.908,34.8305,34.8402,59394.0
2024-05-28 13:00:00,35.95,36.03,35.95,35.97,123443.0,34.8402,34.9177,34.8402,34.8596,123443.0
2024-05-28 13:30:00,35.96,35.99,35.91,35.91,71886.0,34.8499,34.8789,34.8014,34.8014,71886.0
2024-05-28 14:00:00,35.91,35.91,35.8,35.8,82193.0,34.8014,34.8014,34.6948,34.6948,82193.0
2024-05-28 14:30:00,35.8,35.82,35.76,35.8,96279.0,34.6948,34.7142,34.656,34.6948,96279.0
2024-05-28 15:00:00,35.8,35.8,35.74,35.74,116960.0,34.6948,34.6948,34.6367,34.6367,116960.0
2024-05-28 15:30:00,35.75,35.87,35.74,35.86,534755.0,34.6464,34.7626,34.6367,34.753,534755.0
2024-05-29 09:30:00,35.47,35.64,35.4,35.55,141911.0,34.375,34.5397,34.3072,34.4525,141911.0
2024-05-29 10:00:00,35.55,35.59,35.45,35.52,194165.0,34.4525,34.4913,34.3556,34.4235,194165.0
2024-05-29 10:30:00,35.52,35.6,35.51,35.57,86050.0,34.4235,34.501,34.4138,34.4719,86050.0
2024-05-29 11:00:00,35.56,35.59,35.46,35.57,98265.0,34.4622,34.4913,34.3653,34.4719,98265.0
2024-05-29 11:30:00,35.58,35.62,35.54,35.57,91374.0,34.4816,34.5204,34.4428,34.4719,91374.0
2024-05-29 12:00:00,35.57,35.65,35.54,35.65,112987.0,34.4719,34.5494,34.4428,34.5494,112987.0
2024-05-29 12:30:00,35.64,35.67,35.61,35.66,111286.0,34.5397,34.5688,34.5107,34.5591,111286.0
2024-05-29 13:00:00,35.67,35.76,35.6,35.76,102960.0,34.5688,34.656,34.501,34.656,102960.0
2024-05-29 13:30:00,35.76,35.78,35.74,35.77,190035.0,34.656,34.6754,34.6367,34.6657,190035.0
2024-05-29 14:00:00,35.76,35.77,35.74,35.77,98114.0,34.656,34.6657,34.6367,34.6657,98114.0
2024-05-29 14:30:00,35.76,35.77,35.72,35.73,168753.0,34.656,34.6657,34.6173,34.627,168753.0
2024-05-29 15:00:00,35.73,35.8,35.73,35.76,136990.0,34.627,34.6948,34.627,34.656,136990.0
2024-05-29 15:30:00,35.77,35.77,35.53,35.55,520918.0,34.6657,34.6657,34.4331,34.4525,520918.0
2024-05-30 09:30:00,36.67,36.87,36.22,36.42,1002948.0,35.538,35.7318,35.1018,35.2957,1002948.0
2024-05-30 10:00:00,36.42,36.51,36.26,36.34,637790.0,35.2957,35.3829,35.1406,35.2181,637790.0
2024-05-30 10:30:00,36.34,36.39,36.21,36.36,280789.0,35.2181,35.2666,35.0922,35.2375,280789.0
2024-05-30 11:00:00,36.37,36.45,36.33,36.38,212188.0,35.2472,35.3247,35.2084,35.2569,212188.0
2024-05-30 11:30:00,36.38,36.4,36.27,36.34,205741.0,35.2569,35.2763,35.1503,35.2181,205741.0
2024-05-30 12:00:00,36.34,36.8,36.33,36.78,1976883.0,35.2181,35.6639,35.2084,35.6446,1976883.0
2024-05-30 12:30:00,36.77,37.22,36.77,37.17,1187826.0,35.6349,36.071,35.6349,36.0225,1187826.0
2024-05-30 13:00:00,37.17,37.26,37.11,37.21,779618.0,36.0225,36.1097,35.9644,36.0613,779618.0
2024-05-30 13:30:00,37.22,37.28,37.11,37.18,516648.0,36.071,36.1291,35.9644,36.0322,516648.0
2024-05-30 14:00:00,37.17,37.23,36.75,36.8,447456.0,36.0225,36.0807,35.6155,35.6639,447456.0
2024-05-30 14:30:00,36.8,36.91,36.71,36.8,366497.0,35.6639,35.7705,35.5767,35.6639,366497.0
2024-05-30 15:00:00,36.8,36.92,36.75,36.89,557039.0,35.6639,35.7802,35.6155,35.7512,557039.0
2024-05-30 15:30:00,36.89,36.98,36.8,36.97,1124850.0,35.7512,35.8384,35.6639,35.8287,1124850.0
2024-05-31 09:30:00,36.66,36.98,36.63,36.87,390896.0,35.7952,36.1077,35.766,36.0003,390896.0
2024-05-31 10:00:00,36.88,36.96,36.8,36.88,308112.0,36.0101,36.0882,35.9319,36.0101,308112.0
2024-05-31 10:30:00,36.88,36.89,36.8,36.85,179344.0,36.0101,36.0198,35.9319,35.9808,179344.0
2024-05-31 11:00:00,36.85,36.86,36.65,36.8,218515.0,35.9808,35.9905,35.7855,35.9319,218515.0
2024-05-31 11:30:00,36.8,36.8,36.68,36.75,207855.0,35.9319,35.9319,35.8148,35.8831,207855.0
2024-05-31 12:00:00,36.75,36.83,36.71,36.77,200475.0,35.8831,35.9612,35.8441,35.9027,200475.0
2024-05-31 12:30:00,36.77,36.85,36.74,36.85,186599.0,35.9027,35.9808,35.8734,35.9808,186599.0
2024-05-31 13:00:00,36.84,36.94,36.83,36.92,242175.0,35.971,36.0686,35.9612,36.0491,242175.0
2024-05-31 13:30:00,36.92,36.98,36.91,36.95,196669.0,36.0491,36.1077,36.0393,36.0784,196669.0
2024-05-31 14:00:00,36.95,36.96,36.84,36.89,312920.0,36.0784,36.0882,35.971,36.0198,312920.0
2024-05-31 14:30:00,36.89,36.99,36.87,36.95,123730.0,36.0198,36.1175,36.0003,36.0784,123730.0
2024-05-31 15:00:00,36.95,37.05,36.91,36.98,247353.0,36.0784,36.176,36.0393,36.1077,247353.0
2024-05-31 15:30:00,36.98,37.27,36.97,37.27,1313251.0,36.1077,36.3909,36.0979,36.3909,1313251.0
2024-06-03 09:30:00,37.26,37.51,37.23,37.28,468206.0,36.3811,36.6252,36.3518,36.4006,468206.0
2024-06-03 10:00:00,37.29,37.41,37.28,37.38,173839.0,36.4104,36.5276,36.4006,36.4983,173839.0
2024-06-03 10:30:00,37.38,37.4,37.28,37.29,148332.0,36.4983,36.5178,36.4006,36.4104,148332.0
2024-06-03 11:00:00,37.29,37.31,37.08,37.2,187781.0,36.4104,36.4299,36.2053,36.3225,187781.0
2024-06-03 11:30:00,37.19,37.2,37.11,37.16,97189.0,36.3127,36.3225,36.2346,36.2835,97189.0
2024-06-03 12:00:00,37.17,37.22,37.06,37.08,151050.0,36.2932,36.342,36.1858,36.2053,151050.0
2024-06-03 12:30:00,37.08,37.22,37.04,37.16,187343.0,36.2053,36.342,36.1663,36.2835,187343.0
2024-06-03 13:00:00,37.16,37.25,37.12,37.22,172658.0,36.2835,36.3713,36.2444,36.342,172658.0
2024-06-03 13:30:00,37.22,37.26,37.14,37.17,240137.0,36.342,36.3811,36.2639,36.2932,240137.0
2024-06-03 14:00:00,37.18,37.25,37.18,37.22,194960.0,36.303,36.3713,36.303,36.342,194960.0
2024-06-03 14:30:00,37.22,37.32,37.16,37.23,292973.0,36.342,36.4397,36.2835,36.3518,292973.0
2024-06-03 15:00:00,37.23,37.43,37.22,37.38,386154.0,36.3518,36.5471,36.342,36.4983,386154.0
2024-06-03 15:30:00,37.39,37.42,37.28,37.36,949865.0,36.508,36.5373,36.4006,36.4787,949865.0
2024-06-04 09:30:00,37.04,37.24,37.03,37.06,371257.0,36.1663,36.3616,36.1565,36.1858,371257.0
2024-06-04 10:00:00,37.08,37.2,37.03,37.07,209197.0,36.2053,36.3225,36.1565,36.1956,209197.0
2024-06-04 10:30:00,37.07,37.12,36.98,37.0,154393.0,36.1956,36.2444,36.1077,36.1272,154393.0
2024-06-04 11:00:00,36.99,37.05,36.98,37.0,120515.0,36.1175,36.176,36.1077,36.1272,120515.0
2024-06-04 11:30:00,37.0,37.03,36.91,36.96,147160.0,36.1272,36.1565,36.0393,36.0882,147160.0
2024-06-04 12:00:00,36.97,37.01,36.9,37.01,115832.0,36.0979,36.137,36.0296,36.137,115832.0
2024-06-04 12:30:00,37.01,37.18,37.0,37.14,150384.0,36.137,36.303,36.1272,36.2639,150384.0
2024-06-04 13:00:00,37.14,37.15,37.07,37.14,86799.0,36.2639,36.2737,36.1956,36.2639,86799.0
2024-06-04 13:30:00,37.14,37.18,37.09,37.1,201850.0,36.2639,36.303,36.2151,36.2249,201850.0
2024-06-04 14:00:00,37.1,37.2,37.07,37.16,124654.0,36.2249,36.3225,36.1956,36.2835,124654.0
2024-06-04 14:30:00,37.16,37.17,37.1,37.13,175254.0,36.2835,36.2932,36.2249,36.2542,175254.0
2024-06-04 15:00:00,37.13,37.15,37.06,37.14,208082.0,36.2542,36.2737,36.1858,36.2639,208082.0
2024-06-04 15:30:00,37.14,37.14,37.0,37.0,387292.0,36.2639,36.2639,36.1272,36.1272,387292.0
2024-06-05 09:30:00,37.2,37.23,37.09,37.13,185909.0,36.3225,36.3518,36.2151,36.2542,185909.0
2024-06-05 10:00:00,37.12,37.12,36.96,37.07,135409.0,36.2444,36.2444,36.0882,36.1956,135409.0
2024-06-05 10:30:00,37.06,37.16,36.99,37.05,148140.0,36.1858,36.2835,36.1175,36.176,148140.0
2024-06-05 11:00:00,37.06,37.17,37.05,37.12,129858.0,36.1858,36.2932,36.176,36.2444,129858.0
2024-06-05 11:30:00,37.13,37.2,37.11,37.14,75020.0,36.2542,36.3225,36.2346,36.2639,75020.0
2024-06-05 12:00:00,37.14,37.17,37.1,37.15,86866.0,36.2639,36.2932,36.2249,36.2737,86866.0
2024-06-05 12:30:00,37.16,37.27,37.12,37.24,186337.0,36.2835,36.3909,36.2444,36.3616,186337.0
2024-06-05 13:00:00,37.24,37.31,37.22,37.27,150995.0,36.3616,36.4299,36.342,36.3909,150995.0
2024-06-05 13:30:00,37.27,37.3,37.23,37.27,122377.0,36.3909,36.4201,36.3518,36.3909,122377.0
2024-06-05 14:00:00,37.27,37.36,37.25,37.35,116046.0,36.3909,36.4787,36.3713,36.469,116046.0
2024-06-05 14:30:00,37.34,37.42,37.34,37.4,281795.0,36.4592,36.5373,36.4592,36.5178,281795.0
2024-06-05 15:00:00,37.4,37.47,37.39,37.46,152346.0,36.5178,36.5861,36.508,36.5764,152346.0
2024-06-05 15:30:00,37.45,37.52,37.42,37.49,542746.0,36.5666,36.635,36.5373,36.6057,542746.0
2024-06-06 09:30:00,37.43,37.49,37.33,37.39,272147.0,36.5471,36.6057,36.4494,36.508,272147.0
2024-06-06 10:00:00,37.4,37.48,37.33,37.38,69214.0,36.5178,36.5959,36.4494,36.4983,69214.0
2024-06-06 10:30:00,37.38,37.39,37.26,37.29,64794.0,36.4983,36.508,36.3811,36.4104,64794.0
2024-06-06 11:00:00,37.29,37.44,37.26,37.4,65677.0,36.4104,36.5568,36.3811,36.5178,65677.0
2024-06-06 11:30:00,37.4,37.43,37.37,37.41,68598.0,36.5178,36.5471,36.4885,36.5276,68598.0
2024-06-06 12:00:00,37.42,37.42,37.31,37.31,94350.0,36.5373,36.5373,36.4299,36.4299,94350.0
2024-06-06 12:30:00,37.31,37.4,37.3,37.36,70245.0,36.4299,36.5178,36.4201,36.4787,70245.0
2024-06-06 13:00:00,37.36,37.4,37.28,37.3,86393.0,36.4787,36.5178,36.4006,36.4201,86393.0
2024-06-06 13:30:00,37.3,37.37,37.3,37.31,80174.0,36.4201,36.4885,36.4201,36.4299,80174.0
2024-06-06 14:00:00,37.31,37.37,37.27,37.37,239492.0,36.4299,36.4885,36.3909,36.4885,239492.0
2024-06-06 14:30:00,37.37,37.39,37.33,37.38,51703.0,36.4885,36.508,36.4494,36.4983,51703.0
2024-06-06 15:00:00,37.37,37.42,37.34,37.41,111520.0,36.4885,36.5373,36.4592,36.5276,111520.0
2024-06-06 15:30:00,37.41,37.42,37.34,37.4,609234.0,36.5276,36.5373,36.4592,36.5178,609234.0
2024-06-07 09:30:00,37.21,37.29,37.08,37.13,335238.0,36.3323,36.4104,36.2053,36.2542,335238.0
2024-06-07 10:00:00,37.12,37.13,37.01,37.04,105321.0,36.2444,36.2542,36.137,36.1663,105321.0
2024-06-07 10:30:00,37.03,37.17,36.93,37.05,161366.0,36.1565,36.2932,36.0589,36.176,161366.0
2024-06-07 11:00:00,37.05,37.05,36.9,36.97,135789.0,36.176,36.176,36.0296,36.0979,135789.0
2024-06-07 11:30:00,36.98,37.02,36.91,36.97,87405.0,36.1077,36.1468,36.0393,36.0979,87405.0
2024-06-07 12:00:00,36.97,37.01,36.93,36.95,82159.0,36.0979,36.137,36.0589,36.0784,82159.0
2024-06-07 12:30:00,36.96,37.0,36.87,36.93,67623.0,36.0882,36.1272,36.0003,36.0589,67623.0
2024-06-07 13:00:00,36.93,37.03,36.92,37.02,69046.0,36.0589,36.1565,36.0491,36.1468,69046.0
2024-06-07 13:30:00,37.02,37.03,36.96,36.98,84495.0,36.1468,36.1565,36.0882,36.1077,84495.0
2024-06-07 14:00:00,36.98,36.98,36.81,36.88,160081.0,36.1077,36.1077,35.9417,36.0101,160081.0
2024-06-07 14:30:00,36.88,36.91,36.85,36.9,60804.0,36.0101,36.0393,35.9808,36.0296,60804.0
2024-06-07 15:00:00,36.9,36.93,36.85,36.87,99223.0,36.0296,36.0589,35.9808,36.0003,99223.0
2024-06-07 15:30:00,36.87,36.94,36.83,36.94,448452.0,36.0003,36.0686,35.9612,36.0686,448452.0
2024-06-10 09:30:00,36.67,36.81,36.58,36.72,121378.0,35.805,35.9417,35.7171,35.8538,121378.0
2024-06-10 10:00:00,36.72,36.75,36.64,36.72,89699.0,35.8538,35.8831,35.7757,35.8538,89699.0
2024-06-10 10:30:00,36.71,36.77,36.67,36.72,115928.0,35.8441,35.9027,35.805,35.8538,115928.0
2024-06-10 11:00:00,36.71,36.75,36.67,36.75,59751.0,35.8441,35.8831,35.805,35.8831,59751.0
2024-06-10 11:30:00,36.75,36.82,36.74,36.77,106831.0,35.8831,35.9515,35.8734,35.9027,106831.0
2024-06-10 12:00:00,36.77,36.8,36.75,36.77,73515.0,35.9027,35.9319,35.8831,35.9027,73515.0
2024-06-10 12:30:00,36.77,36.77,36.7,36.7,75772.0,35.9027,35.9027,35.8343,35.8343,75772.0
2024-06-10 13:00:00,36.7,36.77,36.67,36.77,105780.0,35.8343,35.9027,35.805,35.9027,105780.0
2024-06-10 13:30:00,36.77,36.86,36.73,36.74,95719.0,35.9027,35.9905,35.8636,35.8734,95719.0
2024-06-10 14:00:00,36.73,36.86,36.71,36.74,124642.0,35.8636,35.9905,35.8441,35.8734,124642.0
2024-06-10 14:30:00,36.75,36.77,36.7,36.75,106780.0,35.8831,35.9027,35.8343,35.8831,106780.0
2024-06-10 15:00:00,36.75,36.84,36.74,36.8,114763.0,35.8831,35.971,35.8734,35.9319,114763.0
2024-06-10 15:30:00,36.81,36.9,36.8,36.87,434611.0,35.9417,36.0296,35.9319,36.0003,434611.0
2024-06-11 09:30:00,36.66,36.83,36.61,36.77,139441.0,35.7952,35.9612,35.7464,35.9027,139441.0
2024-06-11 10:00:00,36.77,36.92,36.7,36.88,159870.0,35.9027,36.0491,35.8343,36.0101,159870.0
2024-06-11 10:30:00,36.88,37.15,36.87,37.14,210714.0,36.0101,36.2737,36.0003,36.2639,210714.0
2024-06-11 11:00:00,37.14,37.16,37.02,37.05,226933.0,36.2639,36.2835,36.1468,36.176,226933.0
2024-06-11 11:30:00,37.05,37.07,37.0,37.01,161301.0,36.176,36.1956,36.1272,36.137,161301.0
2024-06-11 12:00:00,37.0,37.05,36.96,37.04,191397.0,36.1272,36.176,36.0882,36.1663,191397.0
2024-06-11 12:30:00,37.04,37.57,37.01,37.27,2515612.0,36.1663,36.6838,36.137,36.3909,2515612.0
2024-06-11 13:00:00,37.27,37.33,37.19,37.25,541807.0,36.3909,36.4494,36.3127,36.3713,541807.0
2024-06-11 13:30:00,37.26,37.4,37.19,37.4,254706.0,36.3811,36.5178,36.3127,36.5178,254706.0
2024-06-11 14:00:00,37.4,37.41,37.3,37.39,153667.0,36.5178,36.5276,36.4201,36.508,153667.0
2024-06-11 14:30:00,37.39,37.43,37.32,37.33,160703.0,36.508,36.5471,36.4397,36.4494,160703.0
2024-06-11 15:00:00,37.32,37.39,37.3,37.39,255902.0,36.4397,36.508,36.4201,36.508,255902.0
2024-06-11 15:30:00,37.39,37.39,37.3,37.35,1090554.0,36.508,36.508,36.4201,36.469,1090554.0
2024-06-12 09:30:00,37.68,37.99,37.51,37.99,717681.0,36.7912,37.0939,36.6252,37.0939,717681.0
2024-06-12 10:00:00,37.98,38.25,37.98,38.19,720402.0,37.0841,37.3477,37.0841,37.2892,720402.0
2024-06-12 10:30:00,38.19,38.28,38.0,38.2,383121.0,37.2892,37.377,37.1036,37.2989,383121.0
2024-06-12 11:00:00,38.2,38.25,38.12,38.14,369536.0,37.2989,37.3477,37.2208,37.2403,369536.0
2024-06-12 11:30:00,38.14,38.27,38.11,38.22,195338.0,37.2403,37.3673,37.211,37.3184,195338.0
2024-06-12 12:00:00,38.22,38.26,38.16,38.17,140025.0,37.3184,37.3575,37.2599,37.2696,140025.0
2024-06-12 12:30:00,38.17,38.31,38.16,38.28,159847.0,37.2696,37.4063,37.2599,37.377,159847.0
2024-06-12 13:00:00,38.27,38.29,38.22,38.23,152458.0,37.3673,37.3868,37.3184,37.3282,152458.0
2024-06-12 13:30:00,38.23,38.25,38.08,38.12,131186.0,37.3282,37.3477,37.1818,37.2208,131186.0
2024-06-12 14:00:00,38.11,38.26,37.98,38.22,191068.0,37.211,37.3575,37.0841,37.3184,191068.0
2024-06-12 14:30:00,38.23,38.24,38.07,38.15,128683.0,37.3282,37.338,37.172,37.2501,128683.0
2024-06-12 15:00:00,38.14,38.18,38.0,38.03,241922.0,37.2403,37.2794,37.1036,37.1329,241922.0
2024-06-12 15:30:00,38.03,38.08,37.92,38.03,777180.0,37.1329,37.1818,37.0255,37.1329,777180.0
2024-06-13 09:30:00,37.44,37.62,37.12,37.61,807123.0,36.5568,36.7326,36.2444,36.7228,807123.0
2024-06-13 10:00:00,37.59,37.68,37.46,37.59,547208.0,36.7033,36.7912,36.5764,36.7033,547208.0
2024-06-13 10:30:00,37.59,37.74,37.58,37.61,224497.0,36.7033,36.8498,36.6935,36.7228,224497.0
2024-06-13 11:00:00,37.62,37.63,37.49,37.61,105715.0,36.7326,36.7424,36.6057,36.7228,105715.0
2024-06-13 11:30:00,37.6,37.64,37.53,37.64,126495.0,36.7131,36.7521,36.6447,36.7521,126495.0
2024-06-13 12:00:00,37.62,37.88,37.54,37.87,1251165.0,36.7326,36.9865,36.6545,36.9767,1251165.0
2024-06-13 12:30:00,37.86,37.9,37.74,37.83,425240.0,36.9669,37.006,36.8498,36.9376,425240.0
2024-06-13 13:00:00,37.82,37.98,37.8,37.97,400249.0,36.9279,37.0841,36.9084,37.0743,400249.0
2024-06-13 13:30:00,37.97,37.98,37.89,37.93,293857.0,37.0743,37.0841,36.9962,37.0353,293857.0
2024-06-13 14:00:00,37.93,37.97,37.82,37.87,316505.0,37.0353,37.0743,36.9279,36.9767,316505.0
2024-06-13 14:30:00,37.87,37.92,37.84,37.91,199234.0,36.9767,37.0255,36.9474,37.0158,199234.0
2024-06-13 15:00:00,37.91,38.09,37.9,38.05,355986.0,37.0158,37.1915,37.006,37.1525,355986.0
2024-06-13 15:30:00,38.05,38.18,38.04,38.07,926847.0,37.1525,37.2794,37.1427,37.172,926847.0
2024-06-14 09:30:00,37.85,37.97,37.53,37.53,244848.0,36.9572,37.0743,36.6447,36.6447,244848.0
2024-06-14 10:00:00,37.53,37.53,37.16,37.43,267041.0,36.6447,36.6447,36.2835,36.5471,267041.0
2024-06-14 10:30:00,37.43,37.45,37.26,37.43,161416.0,36.5471,36.5666,36.3811,36.5471,161416.0
2024-06-14 11:00:00,37.43,37.56,37.37,37.55,86781.0,36.5471,36.674,36.4885,36.6643,86781.0
2024-06-14 11:30:00,37.55,37.58,37.47,37.51,100777.0,36.6643,36.6935,36.5861,36.6252,100777.0
2024-06-14 12:00:00,37.51,37.51,37.4,37.46,73905.0,36.6252,36.6252,36.5178,36.5764,73905.0
2024-06-14 12:30:00,37.45,37.51,37.37,37.38,175702.0,36.5666,36.6252,36.4885,36.4983,175702.0
2024-06-14 13:00:00,37.38,37.39,37.29,37.3,134221.0,36.4983,36.508,36.4104,36.4201,134221.0
2024-06-14 13:30:00,37.3,37.32,37.23,37.25,106566.0,36.4201,36.4397,36.3518,36.3713,106566.0
2024-06-14 14:00:00,37.25,37.27,37.14,37.16,125047.0,36.3713,36.3909,36.2639,36.2835,125047.0
2024-06-14 14:30:00,37.16,37.25,37.15,37.2,178581.0,36.2835,36.3713,36.2737,36.3225,178581.0
2024-06-14 15:00:00,37.2,37.23,37.1,37.15,284361.0,36.3225,36.3518,36.2249,36.2737,284361.0
2024-06-14 15:30:00,37.15,37.25,37.05,37.25,913115.0,36.2737,36.3713,36.176,36.3713,913115.0
2024-06-17 09:30:00,38.4,38.48,37.91,38.01,1233504.0,37.4942,37.5723,37.0158,37.1134,1233504.0
2024-06-17 10:00:00,38.02,38.33,38.01,38.15,551760.0,37.1232,37.4259,37.1134,37.2501,551760.0
2024-06-17 10:30:00,38.15,38.59,38.14,38.5,590527.0,37.2501,37.6797,37.2403,37.5918,590527.0
2024-06-17 11:00:00,38.5,38.7,38.49,38.66,492296.0,37.5918,37.7871,37.5821,37.7481,492296.0
2024-06-17 11:30:00,38.66,38.83,38.64,38.75,403740.0,37.7481,37.9141,37.7285,37.8359,403740.0
2024-06-17 12:00:00,38.76,38.8,38.68,38.76,319672.0,37.8457,37.8848,37.7676,37.8457,319672.0
2024-06-17 12:30:00,38.76,38.92,38.67,38.88,466922.0,37.8457,38.0019,37.7578,37.9629,466922.0
2024-06-17 13:00:00,38.89,39.15,38.88,39.05,580380.0,37.9726,38.2265,37.9629,38.1289,580380.0
2024-06-17 13:30:00,39.05,39.1,38.91,38.96,282242.0,38.1289,38.1777,37.9922,38.041,282242.0
2024-06-17 14:00:00,38.96,38.97,38.75,38.78,417393.0,38.041,38.0508,37.8359,37.8652,417393.0
2024-06-17 14:30:00,38.78,38.81,38.58,38.62,295628.0,37.8652,37.8945,37.67,37.709,295628.0
2024-06-17 15:00:00,38.61,38.71,38.58,38.69,248451.0,37.6992,37.7969,37.67,37.7774,248451.0
2024-06-17 15:30:00,38.69,38.8,38.63,38.75,1707012.0,37.7774,37.8848,37.7188,37.8359,1707012.0
2024-06-18 09:30:00,39.0,39.47,38.69,39.47,780012.0,38.08,38.539,37.7774,38.539,780012.0
2024-06-18 10:00:00,39.47,39.52,39.02,39.16,436482.0,38.539,38.5878,38.0996,38.2363,436482.0
2024-06-18 10:30:00,39.16,39.37,39.15,39.16,441923.0,38.2363,38.4413,38.2265,38.2363,441923.0
2024-06-18 11:00:00,39.16,39.34,39.06,39.34,668951.0,38.2363,38.412,38.1386,38.412,668951.0
2024-06-18 11:30:00,39.34,39.43,39.28,39.43,229895.0,38.412,38.4999,38.3534,38.4999,229895.0
2024-06-18 12:00:00,39.42,39.5,39.28,39.3,299312.0,38.4901,38.5683,38.3534,38.373,299312.0
2024-06-18 12:30:00,39.3,39.74,39.23,39.66,2843941.0,38.373,38.8026,38.3046,38.7245,2843941.0
2024-06-18 13:00:00,39.65,39.74,39.56,39.65,596737.0,38.7147,38.8026,38.6268,38.7147,596737.0
2024-06-18 13:30:00,39.65,39.82,39.64,39.66,580524.0,38.7147,38.8807,38.705,38.7245,580524.0
2024-06-18 14:00:00,39.66,39.92,39.63,39.91,1271191.0,38.7245,38.9783,38.6952,38.9686,1271191.0
2024-06-18 14:30:00,39.9,40.02,39.74,39.84,986779.0,38.9588,39.076,38.8026,38.9002,986779.0
2024-06-18 15:00:00,39.85,40.01,39.84,39.98,764793.0,38.91,39.0662,38.9002,39.0369,764793.0
2024-06-18 15:30:00,39.98,40.25,39.89,40.21,2309604.0,39.0369,39.3006,38.9491,39.2615,2309604.0
2024-06-20 09:30:00,40.24,40.45,39.92,40.24,907533.0,39.2908,39.4958,38.9783,39.2908,907533.0
2024-06-20 10:00:00,40.23,40.32,39.62,39.78,776428.0,39.281,39.3689,38.6854,38.8416,776428.0
2024-06-20 10:30:00,39.78,39.91,39.77,39.85,489188.0,38.8416,38.9686,38.8319,38.91,489188.0
2024-06-20 11:00:00,39.85,40.0,39.85,39.95,367106.0,38.91,39.0565,38.91,39.0076,367106.0
2024-06-20 11:30:00,39.96,40.02,39.92,39.96,339408.0,39.0174,39.076,38.9783,39.0174,339408.0
2024-06-20 12:00:00,39.96,39.98,39.86,39.86,319343.0,39.0174,39.0369,38.9198,38.9198,319343.0
2024-06-20 12:30:00,39.85,39.87,39.71,39.85,314434.0,38.91,38.9295,38.7733,38.91,314434.0
2024-06-20 13:00:00,39.84,39.88,39.62,39.66,226580.0,38.9002,38.9393,38.6854,38.7245,226580.0
2024-06-20 13:30:00,39.67,39.81,39.61,39.8,349401.0,38.7342,38.8709,38.6757,38.8612,349401.0
2024-06-20 14:00:00,39.8,39.9,39.79,39.86,219315.0,38.8612,38.9588,38.8514,38.9198,219315.0
2024-06-20 14:30:00,39.86,39.92,39.78,39.85,420654.0,38.9198,38.9783,38.8416,38.91,420654.0
2024-06-20 15:00:00,39.85,39.96,39.78,39.96,376832.0,38.91,39.0174,38.8416,39.0174,376832.0
2024-06-20 15:30:00,39.96,39.99,39.74,39.88,1626087.0,39.0174,39.0467,38.8026,38.9393,1626087.0
2024-06-21 09:30:00,40.04,40.04,39.78,39.88,934900.0,39.0955,39.0955,38.8416,38.9393,934900.0
2024-06-21 10:00:00,39.89,40.29,39.85,40.23,328898.0,38.9491,39.3396,38.91,39.281,328898.0
2024-06-21 10:30:00,40.23,40.33,40.12,40.3,586282.0,39.281,39.3787,39.1736,39.3494,586282.0
2024-06-21 11:00:00,40.3,40.4,40.2,40.24,322339.0,39.3494,39.447,39.2517,39.2908,322339.0
2024-06-21 11:30:00,40.23,40.31,40.22,40.31,285266.0,39.281,39.3591,39.2713,39.3591,285266.0
2024-06-21 12:00:00,40.31,40.32,40.21,40.26,457378.0,39.3591,39.3689,39.2615,39.3103,457378.0
2024-06-21 12:30:00,40.26,40.42,40.24,40.39,522014.0,39.3103,39.4666,39.2908,39.4373,522014.0
2024-06-21 13:00:00,40.39,40.46,40.29,40.36,735917.0,39.4373,39.5056,39.3396,39.408,735917.0
2024-06-21 13:30:00,40.36,40.36,40.21,40.21,349361.0,39.408,39.408,39.2615,39.2615,349361.0
2024-06-21 14:00:00,40.22,40.31,40.18,40.3,249033.0,39.2713,39.3591,39.2322,39.3494,249033.0
2024-06-21 14:30:00,40.3,40.38,40.22,40.26,335250.0,39.3494,39.4275,39.2713,39.3103,335250.0
2024-06-21 15:00:00,40.25,40.32,40.2,40.27,241577.0,39.3006,39.3689,39.2517,39.3201,241577.0
2024-06-21 15:30:00,40.27,40.32,40.04,40.09,1379915.0,39.3201,39.3689,39.0955,39.1443,1379915.0
2024-06-24 09:30:00,39.89,40.08,39.59,40.06,549843.0,38.9491,39.1346,38.6561,39.115,549843.0
2024-06-24 10:00:00,40.07,40.26,40.03,40.17,271709.0,39.1248,39.3103,39.0858,39.2225,271709.0
2024-06-24 10:30:00,40.17,40.38,40.12,40.37,224393.0,39.2225,39.4275,39.1736,39.4177,224393.0
2024-06-24 11:00:00,40.37,40.37,40.17,40.26,231821.0,39.4177,39.4177,39.2225,39.3103,231821.0
2024-06-24 11:30:00,40.26,40.26,40.15,40.16,159336.0,39.3103,39.3103,39.2029,39.2127,159336.0
2024-06-24 12:00:00,40.16,40.28,40.15,40.24,134608.0,39.2127,39.3299,39.2029,39.2908,134608.0
2024-06-24 12:30:00,40.23,40.29,40.18,40.21,161571.0,39.281,39.3396,39.2322,39.2615,161571.0
2024-06-24 13:00:00,40.2,40.21,40.11,40.16,119341.0,39.2517,39.2615,39.1639,39.2127,119341.0
2024-06-24 13:30:00,40.15,40.17,40.09,40.11,218953.0,39.2029,39.2225,39.1443,39.1639,218953.0
2024-06-24 14:00:00,40.11,40.18,40.07,40.18,208225.0,39.1639,39.2322,39.1248,39.2322,208225.0
2024-06-24 14:30:00,40.18,40.21,40.14,40.17,142925.0,39.2322,39.2615,39.1932,39.2225,142925.0
2024-06-24 15:00:00,40.16,40.18,40.11,40.14,159515.0,39.2127,39.2322,39.1639,39.1932,159515.0
2024-06-24 15:30:00,40.14,40.16,39.89,39.9,1832834.0,39.1932,39.2127,38.9491,38.9588,1832834.0
2024-06-25 09:30:00,39.81,39.97,39.73,39.85,260358.0,38.8709,39.0272,38.7928,38.91,260358.0
2024-06-25 10:00:00,39.84,39.99,39.82,39.93,215054.0,38.9002,39.0467,38.8807,38.9881,215054.0
2024-06-25 10:30:00,39.93,39.98,39.79,39.8,233336.0,38.9881,39.0369,38.8514,38.8612,233336.0
2024-06-25 11:00:00,39.8,39.89,39.76,39.86,169266.0,38.8612,38.9491,38.8221,38.9198,169266.0
2024-06-25 11:30:00,39.86,39.9,39.79,39.82,158963.0,38.9198,38.9588,38.8514,38.8807,158963.0
2024-06-25 12:00:00,39.82,39.87,39.78,39.84,157574.0,38.8807,38.9295,38.8416,38.9002,157574.0
2024-06-25 12:30:00,39.84,39.85,39.67,39.73,160202.0,38.9002,38.91,38.7342,38.7928,160202.0
2024-06-25 13:00:00,39.73,39.74,39.62,39.73,100056.0,38.7928,38.8026,38.6854,38.7928,100056.0
2024-06-25 13:30:00,39.72,39.73,39.66,39.69,93987.0,38.7831,38.7928,38.7245,38.7538,93987.0
2024-06-25 14:00:00,39.68,39.77,39.64,39.75,134864.0,38.744,38.8319,38.705,38.8124,134864.0
2024-06-25 14:30:00,39.75,39.76,39.66,39.7,159054.0,38.8124,38.8221,38.7245,38.7635,159054.0
2024-06-25 15:00:00,39.7,39.75,39.64,39.74,156572.0,38.7635,38.8124,38.705,38.8026,156572.0
2024-06-25 15:30:00,39.74,39.83,39.69,39.78,686521.0,38.8026,38.8905,38.7538,38.8416,686521.0
2024-06-26 09:30:00,39.45,39.53,39.2,39.46,1022944.0,38.5194,38.5975,38.2753,38.5292,1022944.0
2024-06-26 10:00:00,39.48,39.48,39.08,39.11,490745.0,38.5487,38.5487,38.1582,38.1875,490745.0
2024-06-26 10:30:00,39.11,39.25,39.02,39.02,505217.0,38.1875,38.3242,38.0996,38.0996,505217.0
2024-06-26 11:00:00,39.02,39.08,38.92,39.01,1066423.0,38.0996,38.1582,38.0019,38.0898,1066423.0
2024-06-26 11:30:00,39.0,39.06,38.89,38.91,540644.0,38.08,38.1386,37.9726,37.9922,540644.0
2024-06-26 12:00:00,38.91,38.92,38.68,38.78,753530.0,37.9922,38.0019,37.7676,37.8652,753530.0
2024-06-26 12:30:00,38.77,38.82,38.65,38.73,403809.0,37.8555,37.9043,37.7383,37.8164,403809.0
2024-06-26 13:00:00,38.73,38.77,38.55,38.59,444174.0,37.8164,37.8555,37.6407,37.6797,444174.0
2024-06-26 13:30:00,38.59,38.63,38.48,38.5,824249.0,37.6797,37.7188,37.5723,37.5918,824249.0
2024-06-26 14:00:00,38.5,38.5,38.38,38.39,997528.0,37.5918,37.5918,37.4747,37.4844,997528.0
2024-06-26 14:30:00,38.39,38.46,38.2,38.21,932376.0,37.4844,37.5528,37.2989,37.3087,932376.0
2024-06-26 15:00:00,38.21,38.26,38.01,38.05,734670.0,37.3087,37.3575,37.1134,37.1525,734670.0
2024-06-26 15:30:00,38.06,38.3,37.99,38.27,4350135.0,37.1622,37.3966,37.0939,37.3673,4350135.0
2024-06-27 09:30:00,38.28,38.29,37.87,38.18,1155891.0,37.377,37.3868,36.9767,37.2794,1155891.0
2024-06-27 10:00:00,38.18,38.3,38.15,38.2,1794570.0,37.2794,37.3966,37.2501,37.2989,1794570.0
2024-06-27 10:30:00,38.21,38.35,38.17,38.29,1103634.0,37.3087,37.4454,37.2696,37.3868,1103634.0
2024-06-27 11:00:00,38.3,38.37,38.24,38.33,680687.0,37.3966,37.4649,37.338,37.4259,680687.0
2024-06-27 11:30:00,38.33,38.61,38.32,38.52,654622.0,37.4259,37.6992,37.4161,37.6114,654622.0
2024-06-27 12:00:00,38.52,38.57,38.42,38.52,431078.0,37.6114,37.6602,37.5137,37.6114,431078.0
2024-06-27 12:30:00,38.52,38.77,38.51,38.64,444205.0,37.6114,37.8555,37.6016,37.7285,444205.0
2024-06-27 13:00:00,38.64,38.73,38.59,38.65,193118.0,37.7285,37.8164,37.6797,37.7383,193118.0
2024-06-27 13:30:00,38.65,38.8,38.6,38.61,302795.0,37.7383,37.8848,37.6895,37.6992,302795.0
2024-06-27 14:00:00,38.61,38.67,38.51,38.6,294513.0,37.6992,37.7578,37.6016,37.6895,294513.0
2024-06-27 14:30:00,38.59,38.69,38.55,38.66,249979.0,37.6797,37.7774,37.6407,37.7481,249979.0
2024-06-27 15:00:00,38.65,38.77,38.62,38.69,369117.0,37.7383,37.8555,37.709,37.7774,369117.0
2024-06-27 15:30:00,38.7,38.7,38.54,38.61,993316.0,37.7871,37.7871,37.6309,37.6992,993316.0
2024-06-28 09:30:00,38.8,38.97,38.72,38.73,320239.0,37.8848,38.0508,37.8067,37.8164,320239.0
2024-06-28 10:00:00,38.74,38.81,38.67,38.79,213152.0,37.8262,37.8945,37.7578,37.875,213152.0
2024-06-28 10:30:00,38.8,38.94,38.8,38.83,198600.0,37.8848,38.0215,37.8848,37.9141,198600.0
2024-06-28 11:00:00,38.82,38.88,38.76,38.88,188748.0,37.9043,37.9629,37.8457,37.9629,188748.0
2024-06-28 11:30:00,38.88,38.9,38.83,38.86,117075.0,37.9629,37.9824,37.9141,37.9434,117075.0
2024-06-28 12:00:00,38.86,38.94,38.86,38.93,156830.0,37.9434,38.0215,37.9434,38.0117,156830.0
2024-06-28 12:30:00,38.93,38.95,38.88,38.93,257148.0,38.0117,38.0312,37.9629,38.0117,257148.0
2024-06-28 13:00:00,38.92,39.06,38.92,39.01,234119.0,38.0019,38.1386,38.0019,38.0898,234119.0
2024-06-28 13:30:00,39.01,39.02,38.95,38.96,300521.0,38.0898,38.0996,38.0312,38.041,300521.0
2024-06-28 14:00:00,38.95,38.95,38.85,38.87,281064.0,38.0312,38.0312,37.9336,37.9531,281064.0
2024-06-28 14:30:00,38.86,38.89,38.77,38.79,148671.0,37.9434,37.9726,37.8555,37.875,148671.0
2024-06-28 15:00:00,38.78,38.84,38.77,38.83,244339.0,37.8652,37.9238,37.8555,37.9141,244339.0
2024-06-28 15:30:00,38.83,38.87,38.7,38.86,1077927.0,37.9141,37.9531,37.7871,37.9434,1077927.0
2024-07-01 09:30:00,38.94,39.07,38.72,38.87,248132.0,38.0215,38.1484,37.8067,37.9531,248132.0
2024-07-01 10:00:00,38.88,38.94,38.59,38.7,233414.0,37.9629,38.0215,37.6797,37.7871,233414.0
2024-07-01 10:30:00,38.71,38.74,38.58,38.6,186504.0,37.7969,37.8262,37.67,37.6895,186504.0
2024-07-01 11:00:00,38.59,38.65,38.53,38.55,180107.0,37.6797,37.7383,37.6211,37.6407,180107.0
2024-07-01 11:30:00,38.55,38.69,38.53,38.65,221588.0,37.6407,37.7774,37.6211,37.7383,221588.0
2024-07-01 12:00:00,38.64,38.64,38.55,38.59,187886.0,37.7285,37.7285,37.6407,37.6797,187886.0
2024-07-01 12:30:00,38.6,38.6,38.48,38.5,134937.0,37.6895,37.6895,37.5723,37.5918,134937.0
2024-07-01 13:00:00,38.5,38.54,38.46,38.53,105601.0,37.5918,37.6309,37.5528,37.6211,105601.0
2024-07-01 13:30:00,38.53,38.54,38.44,38.47,129338.0,37.6211,37.6309,37.5333,37.5626,129338.0
2024-07-01 14:00:00,38.47,38.53,38.44,38.45,138141.0,37.5626,37.6211,37.5333,37.543,138141.0
2024-07-01 14:30:00,38.45,38.48,38.42,38.45,174813.0,37.543,37.5723,37.5137,37.543,174813.0
2024-07-01 15:00:00,38.45,38.69,38.44,38.55,376903.0,37.543,37.7774,37.5333,37.6407,376903.0
2024-07-01 15:30:00,38.54,38.7,38.52,38.66,676248.0,37.6309,37.7871,37.6114,37.7481,676248.0
2024-07-02 09:30:00,38.67,38.9,38.62,38.64,471751.0,37.7578,37.9824,37.709,37.7285,471751.0
2024-07-02 10:00:00,38.63,38.68,38.39,38.47,266171.0,37.7188,37.7676,37.4844,37.5626,266171.0
2024-07-02 10:30:00,38.46,38.66,38.46,38.65,170943.0,37.5528,37.7481,37.5528,37.7383,170943.0
2024-07-02 11:00:00,38.64,38.65,38.53,38.59,151415.0,37.7285,37.7383,37.6211,37.6797,151415.0
2024-07-02 11:30:00,38.59,38.64,38.5,38.5,255785.0,37.6797,37.7285,37.5918,37.5918,255785.0
2024-07-02 12:00:00,38.51,38.52,38.41,38.47,276392.0,37.6016,37.6114,37.504,37.5626,276392.0
2024-07-02 12:30:00,38.48,38.56,38.46,38.48,137734.0,37.5723,37.6504,37.5528,37.5723,137734.0
2024-07-02 13:00:00,38.48,38.53,38.39,38.4,112139.0,37.5723,37.6211,37.4844,37.4942,112139.0
2024-07-02 13:30:00,38.4,38.43,38.36,38.38,257259.0,37.4942,37.5235,37.4551,37.4747,257259.0
2024-07-02 14:00:00,38.38,38.47,38.36,38.39,231208.0,37.4747,37.5626,37.4551,37.4844,231208.0
2024-07-02 14:30:00,38.38,38.39,38.18,38.21,566637.0,37.4747,37.4844,37.2794,37.3087,566637.0
2024-07-02 15:00:00,38.2,38.33,38.15,38.32,438721.0,37.2989,37.4259,37.2501,37.4161,438721.0
2024-07-02 15:30:00,38.31,38.39,38.23,38.38,1021584.0,37.4063,37.4844,37.3282,37.4747,1021584.0
2024-07-03 09:30:00,38.51,38.57,38.17,38.27,352150.0,37.6016,37.6602,37.2696,37.3673,352150.0
2024-07-03 10:00:00,38.27,38.43,38.24,38.31,306892.0,37.3673,37.5235,37.338,37.4063,306892.0
2024-07-03 10:30:00,38.31,38.37,38.22,38.27,202243.0,37.4063,37.4649,37.3184,37.3673,202243.0
2024-07-03 11:00:00,38.27,38.36,38.25,38.34,174364.0,37.3673,37.4551,37.3477,37.4356,174364.0
2024-07-03 11:30:00,38.34,38.34,38.23,38.24,254151.0,37.4356,37.4356,37.3282,37.338,254151.0
2024-07-03 12:00:00,38.25,38.29,38.17,38.26,291688.0,37.3477,37.3868,37.2696,37.3575,291688.0
2024-07-03 12:30:00,38.26,38.44,38.24,38.42,520036.0,37.3575,37.5333,37.338,37.5137,520036.0
2024-07-05 09:30:00,38.49,38.49,38.16,38.21,190709.0,37.5821,37.5821,37.2599,37.3087,190709.0
2024-07-05 10:00:00,38.2,38.28,38.12,38.22,123665.0,37.2989,37.377,37.2208,37.3184,123665.0
2024-07-05 10:30:00,38.22,38.26,38.15,38.25,195417.0,37.3184,37.3575,37.2501,37.3477,195417.0
2024-07-05 11:00:00,38.24,38.3,38.16,38.21,140688.0,37.338,37.3966,37.2599,37.3087,140688.0
2024-07-05 11:30:00,38.2,38.27,38.18,38.25,91976.0,37.2989,37.3673,37.2794,37.3477,91976.0
2024-07-05 12:00:00,38.24,38.34,38.23,38.29,106039.0,37.338,37.4356,37.3282,37.3868,106039.0
2024-07-05 12:30:00,38.28,38.41,38.25,38.4,74323.0,37.377,37.504,37.3477,37.4942,74323.0
2024-07-05 13:00:00,38.4,38.44,38.36,38.43,95359.0,37.4942,37.5333,37.4551,37.5235,95359.0
2024-07-05 13:30:00,38.42,38.51,38.41,38.5,162223.0,37.5137,37.6016,37.504,37.5918,162223.0
2024-07-05 14:00:00,38.49,38.52,38.44,38.47,109336.0,37.5821,37.6114,37.5333,37.5626,109336.0
2024-07-05 14:30:00,38.48,38.51,38.44,38.47,74033.0,37.5723,37.6016,37.5333,37.5626,74033.0
2024-07-05 15:00:00,38.47,38.48,38.41,38.41,140238.0,37.5626,37.5723,37.504,37.504,140238.0
2024-07-05 15:30:00,38.41,38.49,38.4,38.43,415373.0,37.504,37.5821,37.4942,37.5235,415373.0
2024-07-08 09:30:00,40.9,41.91,40.82,41.84,5816151.0,39.9352,40.9214,39.8571,40.8531,5816151.0
2024-07-08 10:00:00,41.84,42.22,41.83,42.04,3450677.0,40.8531,41.2241,40.8433,41.0483,3450677.0
2024-07-08 10:30:00,42.05,42.23,41.93,42.07,1778386.0,41.0581,41.2339,40.9409,41.0776,1778386.0
2024-07-08 11:00:00,42.07,42.48,42.04,42.43,1249721.0,41.0776,41.478,41.0483,41.4291,1249721.0
2024-07-08 11:30:00,42.43,42.62,42.4,42.51,1252480.0,41.4291,41.6147,41.3998,41.5073,1252480.0
2024-07-08 12:00:00,42.5,42.85,42.42,42.74,1959446.0,41.4975,41.8392,41.4194,41.7318,1959446.0
2024-07-08 12:30:00,42.73,43.27,42.69,43.17,3307946.0,41.7221,42.2493,41.683,42.1517,3307946.0
2024-07-08 13:00:00,43.18,43.58,43.12,43.41,1523221.0,42.1614,42.552,42.1029,42.386,1523221.0
2024-07-08 13:30:00,43.41,43.55,42.76,42.98,1857951.0,42.386,42.5227,41.7514,41.9662,1857951.0
2024-07-08 14:00:00,42.98,43.18,42.89,43.09,1439775.0,41.9662,42.1614,41.8783,42.0736,1439775.0
2024-07-08 14:30:00,43.09,43.29,42.85,42.89,1362617.0,42.0736,42.2689,41.8392,41.8783,1362617.0
2024-07-08 15:00:00,42.89,43.03,42.81,42.89,896699.0,41.8783,42.015,41.8002,41.8783,896699.0
2024-07-08 15:30:00,42.88,43.13,42.86,43.05,3062650.0,41.8685,42.1126,41.849,42.0345,3062650.0
2024-07-09 09:30:00,43.55,44.74,43.55,44.71,3212929.0,42.5227,43.6847,42.5227,43.6554,3212929.0
2024-07-09 10:00:00,44.71,44.8,43.82,44.36,2719975.0,43.6554,43.7432,42.7864,43.3136,2719975.0
2024-07-09 10:30:00,44.35,44.58,44.17,44.4,1312984.0,43.3039,43.5284,43.1281,43.3527,1312984.0
2024-07-09 11:00:00,44.39,44.45,43.98,44.04,988092.0,43.3429,43.4015,42.9426,43.0012,988092.0
2024-07-09 11:30:00,44.04,44.59,44.03,44.55,1053915.0,43.0012,43.5382,42.9914,43.4991,1053915.0
2024-07-09 12:00:00,44.55,44.75,44.45,44.67,741614.0,43.4991,43.6944,43.4015,43.6163,741614.0
2024-07-09 12:30:00,44.67,44.74,44.33,44.47,1073515.0,43.6163,43.6847,43.2843,43.421,1073515.0
2024-07-09 13:00:00,44.47,44.71,44.34,44.71,1149449.0,43.421,43.6554,43.2941,43.6554,1149449.0
2024-07-09 13:30:00,44.71,45.05,44.62,44.93,1479452.0,43.6554,43.9873,43.5675,43.8702,1479452.0
2024-07-09 14:00:00,44.94,44.98,44.78,44.86,646825.0,43.8799,43.919,43.7237,43.8018,646825.0
2024-07-09 14:30:00,44.86,44.96,44.75,44.94,645838.0,43.8018,43.8995,43.6944,43.8799,645838.0
2024-07-09 15:00:00,44.95,44.97,44.56,44.59,843131.0,43.8897,43.9092,43.5089,43.5382,843131.0
2024-07-09 15:30:00,44.59,44.73,44.44,44.67,2324492.0,43.5382,43.6749,43.3917,43.6163,2324492.0
2024-07-10 09:30:00,45.0,45.34,44.97,45.19,1738703.0,43.9385,44.2705,43.9092,44.124,1738703.0
2024-07-10 10:00:00,45.19,45.26,44.87,45.1,1502716.0,44.124,44.1924,43.8116,44.0362,1502716.0
2024-07-10 10:30:00,45.11,45.11,44.75,44.98,815989.0,44.0459,44.0459,43.6944,43.919,815989.0
2024-07-10 11:00:00,44.98,45.27,44.98,45.14,759354.0,43.919,44.2021,43.919,44.0752,759354.0
2024-07-10 11:30:00,45.15,45.32,45.05,45.29,551248.0,44.085,44.251,43.9873,44.2217,551248.0
2024-07-10 12:00:00,45.29,45.38,45.21,45.34,561318.0,44.2217,44.3096,44.1436,44.2705,561318.0
2024-07-10 12:30:00,45.33,45.42,45.19,45.41,378888.0,44.2607,44.3486,44.124,44.3388,378888.0
2024-07-10 13:00:00,45.42,45.51,45.27,45.5,598550.0,44.3486,44.4365,44.2021,44.4267,598550.0
2024-07-10 13:30:00,45.51,45.73,45.49,45.63,608633.0,44.4365,44.6513,44.417,44.5537,608633.0
2024-07-10 14:00:00,45.63,45.65,45.46,45.51,332928.0,44.5537,44.5732,44.3877,44.4365,332928.0
2024-07-10 14:30:00,45.51,45.64,45.42,45.63,472987.0,44.4365,44.5634,44.3486,44.5537,472987.0
2024-07-10 15:00:00,45.64,45.67,45.47,45.5,655544.0,44.5634,44.5927,44.3974,44.4267,655544.0
2024-07-10 15:30:00,45.51,45.58,45.46,45.48,1639626.0,44.4365,44.5048,44.3877,44.4072,1639626.0
2024-07-11 09:30:00,45.73,45.87,45.17,45.24,1206807.0,44.6513,44.788,44.1045,44.1729,1206807.0
2024-07-11 10:00:00,45.24,45.44,45.0,45.24,895512.0,44.1729,44.3681,43.9385,44.1729,895512.0
2024-07-11 10:30:00,45.24,45.28,44.8,44.88,785996.0,44.1729,44.2119,43.7432,43.8213,785996.0
2024-07-11 11:00:00,44.88,45.23,44.88,45.12,621633.0,43.8213,44.1631,43.8213,44.0557,621633.0
2024-07-11 11:30:00,45.1,45.16,44.89,44.94,395516.0,44.0362,44.0947,43.8311,43.8799,395516.0
2024-07-11 12:00:00,44.92,45.0,44.77,44.98,399782.0,43.8604,43.9385,43.7139,43.919,399782.0
2024-07-11 12:30:00,44.97,45.03,44.78,44.84,368459.0,43.9092,43.9678,43.7237,43.7823,368459.0
2024-07-11 13:00:00,44.84,44.91,44.78,44.88,337257.0,43.7823,43.8506,43.7237,43.8213,337257.0
2024-07-11 13:30:00,44.87,45.09,44.83,45.05,489650.0,43.8116,44.0264,43.7725,43.9873,489650.0
2024-07-11 14:00:00,45.05,45.08,44.93,44.95,306055.0,43.9873,44.0166,43.8702,43.8897,306055.0
2024-07-11 14:30:00,44.95,45.06,44.95,45.05,296536.0,43.8897,43.9971,43.8897,43.9873,296536.0
2024-07-11 15:00:00,45.06,45.08,44.99,44.99,360356.0,43.9971,44.0166,43.9288,43.9288,360356.0
2024-07-11 15:30:00,44.99,45.13,44.97,45.05,1352082.0,43.9288,44.0655,43.9092,43.9873,1352082.0
2024-07-12 09:30:00,45.49,45.69,45.22,45.22,643043.0,44.417,44.6122,44.1533,44.1533,643043.0
2024-07-12 10:00:00,45.23,45.63,45.22,45.55,662248.0,44.1631,44.5537,44.1533,44.4755,662248.0
2024-07-12 10:30:00,45.55,46.06,45.49,46.04,724139.0,44.4755,44.9735,44.417,44.954,724139.0
2024-07-12 11:00:00,46.04,46.09,45.86,46.03,490919.0,44.954,45.0028,44.7782,44.9442,490919.0
2024-07-12 11:30:00,46.02,46.03,45.81,45.83,408265.0,44.9345,44.9442,44.7294,44.7489,408265.0
2024-07-12 12:00:00,45.82,45.91,45.75,45.84,389904.0,44.7392,44.8271,44.6708,44.7587,389904.0
2024-07-12 12:30:00,45.84,45.9,45.69,45.83,508957.0,44.7587,44.8173,44.6122,44.7489,508957.0
2024-07-12 13:00:00,45.84,45.99,45.8,45.97,298717.0,44.7587,44.9052,44.7196,44.8856,298717.0
2024-07-12 13:30:00,45.97,46.03,45.93,45.96,262493.0,44.8856,44.9442,44.8466,44.8759,262493.0
2024-07-12 14:00:00,45.97,46.01,45.9,45.99,362968.0,44.8856,44.9247,44.8173,44.9052,362968.0
2024-07-12 14:30:00,46.0,46.02,45.94,46.02,217475.0,44.9149,44.9345,44.8563,44.9345,217475.0
2024-07-12 15:00:00,46.02,46.13,45.98,46.02,418511.0,44.9345,45.0419,44.8954,44.9345,418511.0
2024-07-12 15:30:00,46.01,46.04,45.54,45.65,1456903.0,44.9247,44.954,44.4658,44.5732,1456903.0
2024-07-15 09:30:00,45.81,45.91,45.42,45.45,671446.0,44.7294,44.8271,44.3486,44.3779,671446.0
2024-07-15 10:00:00,45.45,45.91,45.44,45.86,464035.0,44.3779,44.8271,44.3681,44.7782,464035.0
2024-07-15 10:30:00,45.86,45.97,45.8,45.91,641168.0,44.7782,44.8856,44.7196,44.8271,641168.0
2024-07-15 11:00:00,45.91,45.94,45.77,45.79,483835.0,44.8271,44.8563,44.6904,44.7099,483835.0
2024-07-15 11:30:00,45.79,45.91,45.78,45.86,741547.0,44.7099,44.8271,44.7001,44.7782,741547.0
2024-07-15 12:00:00,45.86,46.27,45.83,46.03,854073.0,44.7782,45.1786,44.7489,44.9442,854073.0
2024-07-15 12:30:00,46.03,46.11,45.89,46.05,395084.0,44.9442,45.0223,44.8075,44.9637,395084.0
2024-07-15 13:00:00,46.04,46.09,45.91,45.93,359678.0,44.954,45.0028,44.8271,44.8466,359678.0
2024-07-15 13:30:00,45.92,45.97,45.47,45.59,1367454.0,44.8368,44.8856,44.3974,44.5146,1367454.0
2024-07-15 14:00:00,45.59,45.87,45.56,45.83,350562.0,44.5146,44.788,44.4853,44.7489,350562.0
2024-07-15 14:30:00,45.82,45.89,45.76,45.81,335026.0,44.7392,44.8075,44.6806,44.7294,335026.0
2024-07-15 15:00:00,45.8,45.81,45.68,45.72,404665.0,44.7196,44.7294,44.6025,44.6415,404665.0
2024-07-15 15:30:00,45.71,45.83,45.64,45.79,1358396.0,44.6318,44.7489,44.5634,44.7099,1358396.0
2024-07-16 09:30:00,45.91,46.03,45.72,46.0,743058.0,44.8271,44.9442,44.6415,44.9149,743058.0
2024-07-16 10:00:00,46.02,46.18,45.96,46.16,468419.0,44.9345,45.0907,44.8759,45.0712,468419.0
2024-07-16 10:30:00,46.17,46.39,46.15,46.22,353607.0,45.0809,45.2957,45.0614,45.1297,353607.0
2024-07-16 11:00:00,46.23,46.23,45.99,46.0,369835.0,45.1395,45.1395,44.9052,44.9149,369835.0
2024-07-16 11:30:00,46.0,46.26,45.96,46.25,534241.0,44.9149,45.1688,44.8759,45.159,534241.0
2024-07-16 12:00:00,46.26,46.37,46.18,46.21,436054.0,45.1688,45.2762,45.0907,45.12,436054.0
2024-07-16 12:30:00,46.21,46.24,46.18,46.23,231563.0,45.12,45.1493,45.0907,45.1395,231563.0
2024-07-16 13:00:00,46.22,46.24,46.13,46.21,194594.0,45.1297,45.1493,45.0419,45.12,194594.0
2024-07-16 13:30:00,46.2,46.25,46.18,46.23,290974.0,45.1102,45.159,45.0907,45.1395,290974.0
2024-07-16 14:00:00,46.22,46.25,46.16,46.22,254530.0,45.1297,45.159,45.0712,45.1297,254530.0
2024-07-16 14:30:00,46.22,46.27,46.16,46.22,395453.0,45.1297,45.1786,45.0712,45.1297,395453.0
2024-07-16 15:00:00,46.22,46.25,46.18,46.21,381540.0,45.1297,45.159,45.0907,45.12,381540.0
2024-07-16 15:30:00,46.21,46.39,46.16,46.2,1756224.0,45.12,45.2957,45.0712,45.1102,1756224.0
2024-07-17 09:30:00,45.6,46.05,45.6,45.89,716360.0,44.5244,44.9637,44.5244,44.8075,716360.0
2024-07-17 10:00:00,45.9,45.94,45.66,45.84,590938.0,44.8173,44.8563,44.5829,44.7587,590938.0
2024-07-17 10:30:00,45.84,45.91,45.81,45.85,278549.0,44.7587,44.8271,44.7294,44.7685,278549.0
2024-07-17 11:00:00,45.84,45.97,45.83,45.88,348784.0,44.7587,44.8856,44.7489,44.7978,348784.0
2024-07-17 11:30:00,45.87,45.93,45.8,45.92,246735.0,44.788,44.8466,44.7196,44.8368,246735.0
2024-07-17 12:00:00,45.91,45.95,45.87,45.89,188441.0,44.8271,44.8661,44.788,44.8075,188441.0
2024-07-17 12:30:00,45.89,45.95,45.84,45.92,216679.0,44.8075,44.8661,44.7587,44.8368,216679.0
2024-07-17 13:00:00,45.91,45.94,45.79,45.88,195002.0,44.8271,44.8563,44.7099,44.7978,195002.0
2024-07-17 13:30:00,45.88,45.94,45.82,45.86,181710.0,44.7978,44.8563,44.7392,44.7782,181710.0
2024-07-17 14:00:00,45.87,45.91,45.82,45.9,217082.0,44.788,44.8271,44.7392,44.8173,217082.0
2024-07-17 14:30:00,45.9,45.93,45.75,45.78,251369.0,44.8173,44.8466,44.6708,44.7001,251369.0
2024-07-17 15:00:00,45.78,45.91,45.77,45.85,337633.0,44.7001,44.8271,44.6904,44.7685,337633.0
2024-07-17 15:30:00,45.84,45.89,45.8,45.85,1134787.0,44.7587,44.8075,44.7196,44.7685,1134787.0
2024-07-18 09:30:00,45.69,45.8,45.34,45.65,400750.0,44.6122,44.7196,44.2705,44.5732,400750.0
2024-07-18 10:00:00,45.63,45.69,45.51,45.66,334671.0,44.5537,44.6122,44.4365,44.5829,334671.0
2024-07-18 10:30:00,45.66,45.69,45.39,45.47,260952.0,44.5829,44.6122,44.3193,44.3974,260952.0
2024-07-18 11:00:00,45.47,45.48,44.89,44.95,617315.0,44.3974,44.4072,43.8311,43.8897,617315.0
2024-07-18 11:30:00,44.96,45.01,44.84,44.88,320708.0,43.8995,43.9483,43.7823,43.8213,320708.0
2024-07-18 12:00:00,44.88,45.0,44.87,44.91,158938.0,43.8213,43.9385,43.8116,43.8506,158938.0
2024-07-18 12:30:00,44.91,45.0,44.85,44.96,217680.0,43.8506,43.9385,43.7921,43.8995,217680.0
2024-07-18 13:00:00,44.97,45.0,44.88,44.98,188859.0,43.9092,43.9385,43.8213,43.919,188859.0
2024-07-18 13:30:00,44.99,45.03,44.8,44.81,220305.0,43.9288,43.9678,43.7432,43.753,220305.0
2024-07-18 14:00:00,44.8,44.88,44.73,44.8,253855.0,43.7432,43.8213,43.6749,43.7432,253855.0
2024-07-18 14:30:00,44.8,44.82,44.6,44.77,444453.0,43.7432,43.7628,43.548,43.7139,444453.0
2024-07-18 15:00:00,44.77,44.85,44.59,44.73,283190.0,43.7139,43.7921,43.5382,43.6749,283190.0
2024-07-18 15:30:00,44.73,45.02,44.68,44.99,944426.0,43.6749,43.958,43.6261,43.9288,944426.0
2024-07-19 09:30:00,45.08,45.08,44.59,44.78,408991.0,44.0166,44.0166,43.5382,43.7237,408991.0
2024-07-19 10:00:00,44.77,44.86,44.64,44.65,206183.0,43.7139,43.8018,43.587,43.5968,206183.0
2024-07-19 10:30:00,44.64,44.68,44.28,44.3,600450.0,43.587,43.6261,43.2355,43.255,600450.0
2024-07-19 11:00:00,44.3,44.52,44.27,44.42,395923.0,43.255,43.4698,43.2257,43.3722,395923.0
2024-07-19 11:30:00,44.42,44.43,44.21,44.39,331944.0,43.3722,43.382,43.1672,43.3429,331944.0
2024-07-19 12:00:00,44.39,44.49,44.31,44.43,376235.0,43.3429,43.4405,43.2648,43.382,376235.0
2024-07-19 12:30:00,44.43,44.49,44.35,44.42,407736.0,43.382,43.4405,43.3039,43.3722,407736.0
2024-07-19 13:00:00,44.42,44.42,44.26,44.29,183619.0,43.3722,43.3722,43.216,43.2453,183619.0
2024-07-19 13:30:00,44.28,44.4,44.19,44.4,129042.0,43.2355,43.3527,43.1476,43.3527,129042.0
2024-07-19 14:00:00,44.4,44.4,44.26,44.29,149817.0,43.3527,43.3527,43.216,43.2453,149817.0
2024-07-19 14:30:00,44.29,44.34,44.22,44.34,154719.0,43.2453,43.2941,43.1769,43.2941,154719.0
2024-07-19 15:00:00,44.34,44.44,44.33,44.4,210050.0,43.2941,43.3917,43.2843,43.3527,210050.0
2024-07-19 15:30:00,44.39,44.39,44.19,44.33,951744.0,43.3429,43.3429,43.1476,43.2843,951744.0
2024-07-22 09:30:00,44.54,44.55,43.96,44.0,521568.0,43.4894,43.4991,42.923,42.9621,521568.0
2024-07-22 10:00:00,44.0,44.05,43.87,43.99,523906.0,42.9621,43.0109,42.8352,42.9523,523906.0
2024-07-22 10:30:00,44.0,44.29,43.95,44.26,327063.0,42.9621,43.2453,42.9133,43.216,327063.0
2024-07-22 11:00:00,44.26,44.31,44.1,44.11,163834.0,43.216,43.2648,43.0597,43.0695,163834.0
2024-07-22 11:30:00,44.11,44.24,44.05,44.09,255415.0,43.0695,43.1964,43.0109,43.05,255415.0
2024-07-22 12:00:00,44.09,44.09,43.95,43.98,363573.0,43.05,43.05,42.9133,42.9426,363573.0
2024-07-22 12:30:00,43.97,44.13,43.94,44.08,254568.0,42.9328,43.089,42.9035,43.0402,254568.0
2024-07-22 13:00:00,44.08,44.19,44.05,44.16,208815.0,43.0402,43.1476,43.0109,43.1183,208815.0
2024-07-22 13:30:00,44.15,44.29,44.11,44.14,183827.0,43.1086,43.2453,43.0695,43.0988,183827.0
2024-07-22 14:00:00,44.14,44.14,44.02,44.08,322019.0,43.0988,43.0988,42.9816,43.0402,322019.0
2024-07-22 14:30:00,44.07,44.18,44.06,44.15,244751.0,43.0305,43.1379,43.0207,43.1086,244751.0
2024-07-22 15:00:00,44.15,44.17,44.06,44.14,237134.0,43.1086,43.1281,43.0207,43.0988,237134.0
2024-07-22 15:30:00,44.14,44.35,44.14,44.32,817488.0,43.0988,43.3039,43.0988,43.2746,817488.0
2024-07-23 09:30:00,44.3,44.3,44.03,44.2,315910.0,43.255,43.255,42.9914,43.1574,315910.0
2024-07-23 10:00:00,44.19,44.3,44.07,44.14,210929.0,43.1476,43.255,43.0305,43.0988,210929.0
2024-07-23 10:30:00,44.14,44.24,44.09,44.2,260983.0,43.0988,43.1964,43.05,43.1574,260983.0
2024-07-23 11:00:00,44.2,44.6,44.16,44.6,498734.0,43.1574,43.548,43.1183,43.548,498734.0
2024-07-23 11:30:00,44.59,44.63,44.49,44.62,185584.0,43.5382,43.5772,43.4405,43.5675,185584.0
2024-07-23 12:00:00,44.62,44.64,44.46,44.48,254471.0,43.5675,43.587,43.4113,43.4308,254471.0
2024-07-23 12:30:00,44.48,44.61,44.38,44.57,429576.0,43.4308,43.5577,43.3331,43.5187,429576.0
2024-07-23 13:00:00,44.56,44.56,44.37,44.38,476431.0,43.5089,43.5089,43.3234,43.3331,476431.0
2024-07-23 13:30:00,44.37,44.37,44.21,44.3,273491.0,43.3234,43.3234,43.1672,43.255,273491.0
2024-07-23 14:00:00,44.3,44.41,44.29,44.3,253264.0,43.255,43.3624,43.2453,43.255,253264.0
2024-07-23 14:30:00,44.3,44.32,44.18,44.2,544458.0,43.255,43.2746,43.1379,43.1574,544458.0
2024-07-23 15:00:00,44.2,44.3,44.17,44.29,591420.0,43.1574,43.255,43.1281,43.2453,591420.0
2024-07-23 15:30:00,44.29,44.35,44.01,44.08,749012.0,43.2453,43.3039,42.9719,43.0402,749012.0
2024-07-24 09:30:00,43.8,44.3,43.75,44.15,472483.0,42.7668,43.255,42.718,43.1086,472483.0
2024-07-24 10:00:00,44.15,44.21,43.97,44.03,566999.0,43.1086,43.1672,42.9328,42.9914,566999.0
2024-07-24 10:30:00,44.02,44.06,43.95,44.01,276879.0,42.9816,43.0207,42.9133,42.9719,276879.0
2024-07-24 11:00:00,44.01,44.02,43.83,43.84,294706.0,42.9719,42.9816,42.7961,42.8059,294706.0
2024-07-24 11:30:00,43.84,44.05,43.79,44.0,467708.0,42.8059,43.0109,42.7571,42.9621,467708.0
2024-07-24 12:00:00,44.0,44.04,43.94,44.0,126409.0,42.9621,43.0012,42.9035,42.9621,126409.0
2024-07-24 12:30:00,44.0,44.02,43.84,43.9,383911.0,42.9621,42.9816,42.8059,42.8645,383911.0
2024-07-24 13:00:00,43.89,44.02,43.85,43.95,154933.0,42.8547,42.9816,42.8156,42.9133,154933.0
2024-07-24 13:30:00,43.94,44.02,43.9,43.91,136404.0,42.9035,42.9816,42.8645,42.8742,136404.0
2024-07-24 14:00:00,43.91,43.96,43.83,43.84,162363.0,42.8742,42.923,42.7961,42.8059,162363.0
2024-07-24 14:30:00,43.84,44.03,43.83,43.98,432341.0,42.8059,42.9914,42.7961,42.9426,432341.0
2024-07-24 15:00:00,43.98,44.04,43.89,43.96,601291.0,42.9426,43.0012,42.8547,42.923,601291.0
2024-07-24 15:30:00,43.96,44.03,43.84,43.95,1050023.0,42.923,42.9914,42.8059,42.9133,1050023.0
2024-07-25 09:30:00,43.89,43.91,43.68,43.73,775847.0,42.8547,42.8742,42.6497,42.6985,775847.0
2024-07-25 10:00:00,43.73,43.86,43.63,43.69,479284.0,42.6985,42.8254,42.6008,42.6594,479284.0
2024-07-25 10:30:00,43.69,43.73,43.45,43.58,558588.0,42.6594,42.6985,42.4251,42.552,558588.0
2024-07-25 11:00:00,43.58,43.67,43.41,43.47,314010.0,42.552,42.6399,42.386,42.4446,314010.0
2024-07-25 11:30:00,43.47,43.56,43.41,43.51,277012.0,42.4446,42.5325,42.386,42.4837,277012.0
2024-07-25 12:00:00,43.51,43.54,43.41,43.51,262311.0,42.4837,42.513,42.386,42.4837,262311.0
2024-07-25 12:30:00,43.51,43.66,43.45,43.48,363445.0,42.4837,42.6301,42.4251,42.4544,363445.0
2024-07-25 13:00:00,43.49,43.56,43.36,43.41,328591.0,42.4641,42.5325,42.3372,42.386,328591.0
2024-07-25 13:30:00,43.4,43.41,43.27,43.38,167607.0,42.3763,42.386,42.2493,42.3567,167607.0
2024-07-25 14:00:00,43.37,43.37,43.26,43.33,182860.0,42.347,42.347,42.2396,42.3079,182860.0
2024-07-25 14:30:00,43.32,43.35,43.08,43.09,244404.0,42.2981,42.3274,42.0638,42.0736,244404.0
2024-07-25 15:00:00,43.09,43.27,43.07,43.22,329800.0,42.0736,42.2493,42.054,42.2005,329800.0
2024-07-25 15:30:00,43.22,43.29,42.71,42.81,1532661.0,42.2005,42.2689,41.7025,41.8002,1532661.0
2024-07-26 09:30:00,43.25,43.25,42.95,43.06,370752.0,42.2298,42.2298,41.9369,42.0443,370752.0
2024-07-26 10:00:00,43.06,43.25,42.93,42.98,446094.0,42.0443,42.2298,41.9173,41.9662,446094.0
2024-07-26 10:30:00,42.98,43.0,42.79,42.91,382587.0,41.9662,41.9857,41.7806,41.8978,382587.0
2024-07-26 11:00:00,42.91,42.93,42.67,42.86,266114.0,41.8978,41.9173,41.6635,41.849,266114.0
2024-07-26 11:30:00,42.86,43.04,42.78,43.04,246333.0,41.849,42.0248,41.7709,42.0248,246333.0
2024-07-26 12:00:00,43.04,43.07,42.85,42.89,217603.0,42.0248,42.054,41.8392,41.8783,217603.0
2024-07-26 12:30:00,42.88,42.91,42.79,42.9,246866.0,41.8685,41.8978,41.7806,41.8881,246866.0
2024-07-26 13:00:00,42.9,42.93,42.81,42.86,330124.0,41.8881,41.9173,41.8002,41.849,330124.0
2024-07-26 13:30:00,42.86,42.88,42.61,42.7,890366.0,41.849,41.8685,41.6049,41.6928,890366.0
2024-07-26 14:00:00,42.7,42.75,42.67,42.71,235961.0,41.6928,41.7416,41.6635,41.7025,235961.0
2024-07-26 14:30:00,42.71,42.72,42.64,42.7,212796.0,41.7025,41.7123,41.6342,41.6928,212796.0
2024-07-26 15:00:00,42.7,42.75,42.64,42.74,272505.0,41.6928,41.7416,41.6342,41.7318,272505.0
2024-07-26 15:30:00,42.74,42.87,42.68,42.86,1182800.0,41.7318,41.8588,41.6732,41.849,1182800.0
2024-07-29 09:30:00,43.0,43.02,42.46,42.67,927796.0,41.9857,42.0052,41.4584,41.6635,927796.0
2024-07-29 10:00:00,42.66,42.76,42.44,42.58,1031680.0,41.6537,41.7514,41.4389,41.5756,1031680.0
2024-07-29 10:30:00,42.58,42.7,42.48,42.66,621886.0,41.5756,41.6928,41.478,41.6537,621886.0
2024-07-29 11:00:00,42.67,42.68,42.46,42.51,290788.0,41.6635,41.6732,41.4584,41.5073,290788.0
2024-07-29 11:30:00,42.52,42.65,42.39,42.58,294327.0,41.517,41.644,41.3901,41.5756,294327.0
2024-07-29 12:00:00,42.58,42.75,42.57,42.64,518571.0,41.5756,41.7416,41.5658,41.6342,518571.0
2024-07-29 12:30:00,42.66,42.71,42.61,42.62,242038.0,41.6537,41.7025,41.6049,41.6147,242038.0
2024-07-29 13:00:00,42.62,42.65,42.5,42.52,286019.0,41.6147,41.644,41.4975,41.517,286019.0
2024-07-29 13:30:00,42.52,42.69,42.49,42.66,556088.0,41.517,41.683,41.4877,41.6537,556088.0
2024-07-29 14:00:00,42.66,42.66,42.52,42.57,335945.0,41.6537,41.6537,41.517,41.5658,335945.0
2024-07-29 14:30:00,42.57,42.67,42.53,42.63,503986.0,41.5658,41.6635,41.5268,41.6244,503986.0
2024-07-29 15:00:00,42.63,42.9,42.61,42.88,840840.0,41.6244,41.8881,41.6049,41.8685,840840.0
2024-07-29 15:30:00,42.88,42.9,42.61,42.67,1391398.0,41.8685,41.8881,41.6049,41.6635,1391398.0
2024-07-30 09:30:00,39.55,39.8,37.6,38.55,4140294.0,38.6171,38.8612,36.7131,37.6407,4140294.0
2024-07-30 10:00:00,38.52,39.06,38.16,38.94,2201050.0,37.6114,38.1386,37.2599,38.0215,2201050.0
2024-07-30 10:30:00,38.95,39.38,38.85,39.02,2297717.0,38.0312,38.4511,37.9336,38.0996,2297717.0
2024-07-30 11:00:00,39.01,39.14,38.69,38.82,1211016.0,38.0898,38.2167,37.7774,37.9043,1211016.0
2024-07-30 11:30:00,38.83,38.98,38.55,38.95,1119469.0,37.9141,38.0605,37.6407,38.0312,1119469.0
2024-07-30 12:00:00,38.95,39.13,38.95,39.07,864626.0,38.0312,38.207,38.0312,38.1484,864626.0
2024-07-30 12:30:00,39.07,39.12,38.91,39.02,1012712.0,38.1484,38.1972,37.9922,38.0996,1012712.0
2024-07-30 13:00:00,39.01,39.06,38.72,39.02,605025.0,38.0898,38.1386,37.8067,38.0996,605025.0
2024-07-30 13:30:00,39.01,39.1,38.98,39.04,556205.0,38.0898,38.1777,38.0605,38.1191,556205.0
2024-07-30 14:00:00,39.04,39.31,39.03,39.27,635138.0,38.1191,38.3827,38.1093,38.3437,635138.0
2024-07-30 14:30:00,39.27,39.34,39.11,39.12,939401.0,38.3437,38.412,38.1875,38.1972,939401.0
2024-07-30 15:00:00,39.11,39.51,39.09,39.5,1316824.0,38.1875,38.578,38.1679,38.5683,1316824.0
2024-07-30 15:30:00,39.5,39.91,39.49,39.74,2661911.0,38.5683,38.9686,38.5585,38.8026,2661911.0
2024-07-31 09:30:00,40.71,40.88,40.0,40.01,1132385.0,39.7497,39.9157,39.0565,39.0662,1132385.0
2024-07-31 10:00:00,40.0,40.15,39.91,40.06,561772.0,39.0565,39.2029,38.9686,39.115,561772.0
2024-07-31 10:30:00,40.06,40.12,39.9,40.11,922731.0,39.115,39.1736,38.9588,39.1639,922731.0
2024-07-31 11:00:00,40.1,40.14,40.0,40.02,1004213.0,39.1541,39.1932,39.0565,39.076,1004213.0
2024-07-31 11:30:00,40.02,40.08,39.98,40.04,669359.0,39.076,39.1346,39.0369,39.0955,669359.0
2024-07-31 12:00:00,40.04,40.42,40.0,40.34,579592.0,39.0955,39.4666,39.0565,39.3884,579592.0
2024-07-31 12:30:00,40.34,40.45,40.26,40.41,345220.0,39.3884,39.4958,39.3103,39.4568,345220.0
2024-07-31 13:00:00,40.41,40.46,40.27,40.29,237805.0,39.4568,39.5056,39.3201,39.3396,237805.0
2024-07-31 13:30:00,40.29,40.37,40.19,40.33,250545.0,39.3396,39.4177,39.242,39.3787,250545.0
2024-07-31 14:00:00,40.33,40.45,40.26,40.36,293691.0,39.3787,39.4958,39.3103,39.408,293691.0
2024-07-31 14:30:00,40.37,40.42,40.28,40.3,440255.0,39.4177,39.4666,39.3299,39.3494,440255.0
2024-07-31 15:00:00,40.3,40.4,40.13,40.14,368172.0,39.3494,39.447,39.1834,39.1932,368172.0
2024-07-31 15:30:00,40.14,40.32,39.98,39.99,1738799.0,39.1932,39.3689,39.0369,39.0467,1738799.0
2024-08-01 09:30:00,40.23,40.36,40.13,40.27,487024.0,39.281,39.408,39.1834,39.3201,487024.0
2024-08-01 10:00:00,40.27,40.41,40.05,40.34,499052.0,39.3201,39.4568,39.1053,39.3884,499052.0
2024-08-01 10:30:00,40.33,40.33,40.13,40.17,420687.0,39.3787,39.3787,39.1834,39.2225,420687.0
2024-08-01 11:00:00,40.18,40.46,40.15,40.33,865585.0,39.2322,39.5056,39.2029,39.3787,865585.0
2024-08-01 11:30:00,40.34,40.37,39.97,39.98,402541.0,39.3884,39.4177,39.0272,39.0369,402541.0
2024-08-01 12:00:00,39.98,40.07,39.88,39.96,365570.0,39.0369,39.1248,38.9393,39.0174,365570.0
2024-08-01 12:30:00,39.97,39.99,39.84,39.91,242843.0,39.0272,39.0467,38.9002,38.9686,242843.0
2024-08-01 13:00:00,39.9,39.92,39.73,39.84,161632.0,38.9588,38.9783,38.7928,38.9002,161632.0
2024-08-01 13:30:00,39.84,39.94,39.78,39.91,177856.0,38.9002,38.9979,38.8416,38.9686,177856.0
2024-08-01 14:00:00,39.91,39.91,39.59,39.62,756193.0,38.9686,38.9686,38.6561,38.6854,756193.0
2024-08-01 14:30:00,39.61,39.61,39.46,39.5,265551.0,38.6757,38.6757,38.5292,38.5683,265551.0
2024-08-01 15:00:00,39.5,39.61,39.49,39.57,412503.0,38.5683,38.6757,38.5585,38.6366,412503.0
2024-08-01 15:30:00,39.57,40.05,39.54,40.04,1444316.0,38.6366,39.1053,38.6073,39.0955,1444316.0
2024-08-02 09:30:00,39.46,39.59,39.11,39.12,419036.0,38.5292,38.6561,38.1875,38.1972,419036.0
2024-08-02 10:00:00,39.1,39.17,38.63,38.67,448330.0,38.1777,38.246,37.7188,37.7578,448330.0
2024-08-02 10:30:00,38.68,38.8,38.62,38.66,345074.0,37.7676,37.8848,37.709,37.7481,345074.0
2024-08-02 11:00:00,38.66,38.71,38.53,38.66,301984.0,37.7481,37.7969,37.6211,37.7481,301984.0
2024-08-02 11:30:00,38.66,39.0,38.63,38.91,284400.0,37.7481,38.08,37.7188,37.9922,284400.0
2024-08-02 12:00:00,38.92,38.99,38.9,38.97,248864.0,38.0019,38.0703,37.9824,38.0508,248864.0
2024-08-02 12:30:00,38.98,39.07,38.81,38.87,212365.0,38.0605,38.1484,37.8945,37.9531,212365.0
2024-08-02 13:00:00,38.88,38.88,38.75,38.79,163651.0,37.9629,37.9629,37.8359,37.875,163651.0
2024-08-02 13:30:00,38.78,38.79,38.64,38.69,187389.0,37.8652,37.875,37.7285,37.7774,187389.0
2024-08-02 14:00:00,38.69,38.8,38.64,38.8,202837.0,37.7774,37.8848,37.7285,37.8848,202837.0
2024-08-02 14:30:00,38.79,38.85,38.74,38.76,279453.0,37.875,37.9336,37.8262,37.8457,279453.0
2024-08-02 15:00:00,38.76,38.85,38.71,38.83,283402.0,37.8457,37.9336,37.7969,37.9141,283402.0
2024-08-02 15:30:00,38.82,38.97,38.73,38.94,1016053.0,37.9043,38.0508,37.8164,38.0215,1016053.0
2024-08-05 09:30:00,37.85,37.99,37.18,37.34,749301.0,36.9572,37.0939,36.303,36.4592,749301.0
2024-08-05 10:00:00,37.35,37.89,37.34,37.57,355180.0,36.469,36.9962,36.4592,36.6838,355180.0
2024-08-05 10:30:00,37.56,37.78,37.52,37.63,356927.0,36.674,36.8888,36.635,36.7424,356927.0
2024-08-05 11:00:00,37.64,38.01,37.57,37.95,308945.0,36.7521,37.1134,36.6838,37.0548,308945.0
2024-08-05 11:30:00,37.95,38.1,37.88,37.91,273708.0,37.0548,37.2013,36.9865,37.0158,273708.0
2024-08-05 12:00:00,37.91,38.12,37.86,38.08,224937.0,37.0158,37.2208,36.9669,37.1818,224937.0
2024-08-05 12:30:00,38.08,38.08,37.87,37.94,184985.0,37.1818,37.1818,36.9767,37.0451,184985.0
2024-08-05 13:00:00,37.93,37.98,37.87,37.9,122267.0,37.0353,37.0841,36.9767,37.006,122267.0
2024-08-05 13:30:00,37.9,37.97,37.79,37.81,183698.0,37.006,37.0743,36.8986,36.9181,183698.0
2024-08-05 14:00:00,37.8,37.93,37.75,37.89,226919.0,36.9084,37.0353,36.8595,36.9962,226919.0
2024-08-05 14:30:00,37.89,37.92,37.62,37.66,447530.0,36.9962,37.0255,36.7326,36.7717,447530.0
2024-08-05 15:00:00,37.66,37.73,37.61,37.72,262790.0,36.7717,36.84,36.7228,36.8302,262790.0
2024-08-05 15:30:00,37.73,37.79,37.59,37.77,1012108.0,36.84,36.8986,36.7033,36.8791,1012108.0
2024-08-06 09:30:00,38.14,38.36,37.89,38.25,500035.0,37.2403,37.4551,36.9962,37.3477,500035.0
2024-08-06 10:00:00,38.26,38.48,38.19,38.33,402064.0,37.3575,37.5723,37.2892,37.4259,402064.0
2024-08-06 10:30:00,38.34,38.62,38.25,38.5,321528.0,37.4356,37.709,37.3477,37.5918,321528.0
2024-08-06 11:00:00,38.51,38.52,38.32,38.34,238547.0,37.6016,37.6114,37.4161,37.4356,238547.0
2024-08-06 11:30:00,38.35,38.67,38.33,38.51,422603.0,37.4454,37.7578,37.4259,37.6016,422603.0
2024-08-06 12:00:00,38.51,38.7,38.35,38.35,631627.0,37.6016,37.7871,37.4454,37.4454,631627.0
2024-08-06 12:30:00,38.34,38.46,38.2,38.45,483710.0,37.4356,37.5528,37.2989,37.543,483710.0
2024-08-06 13:00:00,38.45,38.48,38.4,38.43,182533.0,37.543,37.5723,37.4942,37.5235,182533.0
2024-08-06 13:30:00,38.44,38.55,38.44,38.47,152809.0,37.5333,37.6407,37.5333,37.5626,152809.0
2024-08-06 14:00:00,38.48,38.58,38.4,38.58,169350.0,37.5723,37.67,37.4942,37.67,169350.0
2024-08-06 14:30:00,38.58,38.61,38.46,38.46,230777.0,37.67,37.6992,37.5528,37.5528,230777.0
2024-08-06 15:00:00,38.46,38.47,38.25,38.4,231436.0,37.5528,37.5626,37.3477,37.4942,231436.0
2024-08-06 15:30:00,38.41,38.53,38.29,38.31,1098396.0,37.504,37.6211,37.3868,37.4063,1098396.0
2024-08-07 09:30:00,38.87,38.93,38.64,38.82,296728.0,37.9531,38.0117,37.7285,37.9043,296728.0
2024-08-07 10:00:00,38.82,38.88,38.4,38.4,187845.0,37.9043,37.9629,37.4942,37.4942,187845.0
2024-08-07 10:30:00,38.4,38.53,38.15,38.27,392321.0,37.4942,37.6211,37.2501,37.3673,392321.0
2024-08-07 11:00:00,38.27,38.32,38.17,38.25,155275.0,37.3673,37.4161,37.2696,37.3477,155275.0
2024-08-07 11:30:00,38.26,38.29,38.01,38.06,171185.0,37.3575,37.3868,37.1134,37.1622,171185.0
2024-08-07 12:00:00,38.05,38.09,37.96,38.04,137792.0,37.1525,37.1915,37.0646,37.1427,137792.0
2024-08-07 12:30:00,38.03,38.04,37.86,37.94,130770.0,37.1329,37.1427,36.9669,37.0451,130770.0
2024-08-07 13:00:00,37.95,37.98,37.75,37.89,117727.0,37.0548,37.0841,36.8595,36.9962,117727.0
2024-08-07 13:30:00,37.88,38.04,37.8,37.9,160490.0,36.9865,37.1427,36.9084,37.006,160490.0
2024-08-07 14:00:00,37.89,37.95,37.77,37.93,294174.0,36.9962,37.0548,36.8791,37.0353,294174.0
2024-08-07 14:30:00,37.93,37.98,37.86,37.92,289463.0,37.0353,37.0841,36.9669,37.0255,289463.0
2024-08-07 15:00:00,37.93,38.1,37.91,38.04,169495.0,37.0353,37.2013,37.0158,37.1427,169495.0
2024-08-07 15:30:00,38.03,38.12,37.82,37.86,919016.0,37.1329,37.2208,36.9279,36.9669,919016.0
2024-08-08 09:30:00,38.1,38.29,38.01,38.18,180028.0,37.2013,37.3868,37.1134,37.2794,180028.0
2024-08-08 10:00:00,38.16,38.32,38.08,38.19,164966.0,37.2599,37.4161,37.1818,37.2892,164966.0
2024-08-08 10:30:00,38.19,38.25,38.12,38.25,148332.0,37.2892,37.3477,37.2208,37.3477,148332.0
2024-08-08 11:00:00,38.26,38.35,38.18,38.31,104371.0,37.3575,37.4454,37.2794,37.4063,104371.0
2024-08-08 11:30:00,38.31,38.38,38.28,38.35,71581.0,37.4063,37.4747,37.377,37.4454,71581.0
2024-08-08 12:00:00,38.35,38.43,38.33,38.38,65439.0,37.4454,37.5235,37.4259,37.4747,65439.0
2024-08-08 12:30:00,38.38,38.39,38.25,38.35,83831.0,37.4747,37.4844,37.3477,37.4454,83831.0
2024-08-08 13:00:00,38.36,38.49,38.3,38.49,82053.0,37.4551,37.5821,37.3966,37.5821,82053.0
2024-08-08 13:30:00,38.5,38.54,38.46,38.48,69713.0,37.5918,37.6309,37.5528,37.5723,69713.0
2024-08-08 14:00:00,38.48,38.61,38.46,38.48,132682.0,37.5723,37.6992,37.5528,37.5723,132682.0
2024-08-08 14:30:00,38.49,38.5,38.4,38.45,70717.0,37.5821,37.5918,37.4942,37.543,70717.0
2024-08-08 15:00:00,38.45,38.53,38.41,38.47,103901.0,37.543,37.6211,37.504,37.5626,103901.0
2024-08-08 15:30:00,38.47,38.65,38.36,38.61,922380.0,37.5626,37.7383,37.4551,37.6992,922380.0
2024-08-09 09:30:00,38.54,38.66,38.35,38.43,142533.0,37.6309,37.7481,37.4454,37.5235,142533.0
2024-08-09 10:00:00,38.37,38.54,38.33,38.34,110021.0,37.4649,37.6309,37.4259,37.4356,110021.0
2024-08-09 10:30:00,38.34,38.61,38.31,38.55,87391.0,37.4356,37.6992,37.4063,37.6407,87391.0
2024-08-09 11:00:00,38.55,38.61,38.47,38.47,58652.0,37.6407,37.6992,37.5626,37.5626,58652.0
2024-08-09 11:30:00,38.48,38.53,38.39,38.39,119217.0,37.5723,37.6211,37.4844,37.4844,119217.0
2024-08-09 12:00:00,38.4,38.45,38.36,38.43,52741.0,37.4942,37.543,37.4551,37.5235,52741.0
2024-08-09 12:30:00,38.42,38.55,38.4,38.55,65942.0,37.5137,37.6407,37.4942,37.6407,65942.0
2024-08-09 13:00:00,38.54,38.73,38.52,38.72,101712.0,37.6309,37.8164,37.6114,37.8067,101712.0
2024-08-09 13:30:00,38.72,38.73,38.49,38.5,111306.0,37.8067,37.8164,37.5821,37.5918,111306.0
2024-08-09 14:00:00,38.5,38.54,38.46,38.48,64330.0,37.5918,37.6309,37.5528,37.5723,64330.0
2024-08-09 14:30:00,38.48,38.54,38.43,38.52,61277.0,37.5723,37.6309,37.5235,37.6114,61277.0
2024-08-09 15:00:00,38.51,38.53,38.42,38.48,156921.0,37.6016,37.6211,37.5137,37.5723,156921.0
2024-08-09 15:30:00,38.48,38.54,38.41,38.44,702646.0,37.5723,37.6309,37.504,37.5333,702646.0
2024-08-12 09:30:00,38.5,38.7,38.49,38.62,118515.0,37.5918,37.7871,37.5821,37.709,118515.0
2024-08-12 10:00:00,38.62,38.83,38.6,38.77,88303.0,37.709,37.9141,37.6895,37.8555,88303.0
2024-08-12 10:30:00,38.77,39.07,38.77,39.04,143939.0,37.8555,38.1484,37.8555,38.1191,143939.0
2024-08-12 11:00:00,39.04,39.07,38.86,38.91,129328.0,38.1191,38.1484,37.9434,37.9922,129328.0
2024-08-12 11:30:00,38.9,39.03,38.89,39.03,228054.0,37.9824,38.1093,37.9726,38.1093,228054.0
2024-08-12 12:00:00,39.02,39.13,38.94,39.12,82416.0,38.0996,38.207,38.0215,38.1972,82416.0
2024-08-12 12:30:00,39.11,39.12,38.99,39.01,71447.0,38.1875,38.1972,38.0703,38.0898,71447.0
2024-08-12 13:00:00,39.0,39.25,38.96,39.21,166056.0,38.08,38.3242,38.041,38.2851,166056.0
2024-08-12 13:30:00,39.21,39.24,39.13,39.19,209583.0,38.2851,38.3144,38.207,38.2656,209583.0
2024-08-12 14:00:00,39.19,39.28,39.17,39.25,136289.0,38.2656,38.3534,38.246,38.3242,136289.0
2024-08-12 14:30:00,39.25,39.3,39.24,39.27,120569.0,38.3242,38.373,38.3144,38.3437,120569.0
2024-08-12 15:00:00,39.26,39.34,39.24,39.25,209397.0,38.3339,38.412,38.3144,38.3242,209397.0
2024-08-12 15:30:00,39.25,39.36,39.24,39.33,875668.0,38.3242,38.4316,38.3144,38.4023,875668.0
2024-08-13 09:30:00,39.42,39.99,39.29,39.79,370556.0,38.4901,39.0467,38.3632,38.8514,370556.0
2024-08-13 10:00:00,39.78,39.99,39.72,39.9,648326.0,38.8416,39.0467,38.7831,38.9588,648326.0
2024-08-13 10:30:00,39.9,40.02,39.77,40.02,259624.0,38.9588,39.076,38.8319,39.076,259624.0
2024-08-13 11:00:00,40.02,40.04,39.83,39.84,267577.0,39.076,39.0955,38.8905,38.9002,267577.0
2024-08-13 11:30:00,39.83,40.0,39.77,39.94,568397.0,38.8905,39.0565,38.8319,38.9979,568397.0
2024-08-13 12:00:00,39.94,40.04,39.9,39.97,214297.0,38.9979,39.0955,38.9588,39.0272,214297.0
2024-08-13 12:30:00,39.96,39.96,39.7,39.8,181943.0,39.0174,39.0174,38.7635,38.8612,181943.0
2024-08-13 13:00:00,39.8,39.82,39.6,39.7,131114.0,38.8612,38.8807,38.6659,38.7635,131114.0
2024-08-13 13:30:00,39.7,39.74,39.56,39.62,107426.0,38.7635,38.8026,38.6268,38.6854,107426.0
2024-08-13 14:00:00,39.61,39.72,39.58,39.71,124196.0,38.6757,38.7831,38.6464,38.7733,124196.0
2024-08-13 14:30:00,39.7,39.7,39.56,39.64,444855.0,38.7635,38.7635,38.6268,38.705,444855.0
2024-08-13 15:00:00,39.64,39.7,39.57,39.66,146550.0,38.705,38.7635,38.6366,38.7245,146550.0
2024-08-13 15:30:00,39.66,39.79,39.63,39.77,566603.0,38.7245,38.8514,38.6952,38.8319,566603.0
2024-08-14 09:30:00,39.68,39.83,39.28,39.31,139963.0,38.744,38.8905,38.3534,38.3827,139963.0
2024-08-14 10:00:00,39.32,39.51,39.26,39.47,101948.0,38.3925,38.578,38.3339,38.539,101948.0
2024-08-14 10:30:00,39.46,39.63,39.44,39.6,85587.0,38.5292,38.6952,38.5097,38.6659,85587.0
2024-08-14 11:00:00,39.61,39.66,39.59,39.64,89662.0,38.6757,38.7245,38.6561,38.705,89662.0
2024-08-14 11:30:00,39.64,39.67,39.59,39.65,64067.0,38.705,38.7342,38.6561,38.7147,64067.0
2024-08-14 12:00:00,39.65,39.66,39.36,39.43,114608.0,38.7147,38.7245,38.4316,38.4999,114608.0
2024-08-14 12:30:00,39.43,39.5,39.42,39.48,64006.0,38.4999,38.5683,38.4901,38.5487,64006.0
2024-08-14 13:00:00,39.48,39.56,39.47,39.52,114051.0,38.5487,38.6268,38.539,38.5878,114051.0
2024-08-14 13:30:00,39.52,39.61,39.51,39.58,62705.0,38.5878,38.6757,38.578,38.6464,62705.0
2024-08-14 14:00:00,39.57,39.59,39.53,39.55,72262.0,38.6366,38.6561,38.5975,38.6171,72262.0
2024-08-14 14:30:00,39.55,39.58,39.53,39.57,75473.0,38.6171,38.6464,38.5975,38.6366,75473.0
2024-08-14 15:00:00,39.57,39.59,39.38,39.39,197875.0,38.6366,38.6561,38.4511,38.4608,197875.0
2024-08-14 15:30:00,39.39,39.67,39.32,39.59,938786.0,38.4608,38.7342,38.3925,38.6561,938786.0
2024-08-15 09:30:00,39.82,40.25,39.82,40.13,298608.0,38.8807,39.3006,38.8807,39.1834,298608.0
2024-08-15 10:00:00,40.13,40.25,40.03,40.2,156172.0,39.1834,39.3006,39.0858,39.2517,156172.0
2024-08-15 10:30:00,40.2,40.24,40.15,40.23,149614.0,39.2517,39.2908,39.2029,39.281,149614.0
2024-08-15 11:00:00,40.24,40.51,40.23,40.46,231310.0,39.2908,39.5544,39.281,39.5056,231310.0
2024-08-15 11:30:00,40.47,40.56,40.45,40.52,193392.0,39.5154,39.6033,39.4958,39.5642,193392.0
2024-08-15 12:00:00,40.51,40.53,40.32,40.39,252256.0,39.5544,39.574,39.3689,39.4373,252256.0
2024-08-15 12:30:00,40.39,40.48,40.29,40.39,252868.0,39.4373,39.5251,39.3396,39.4373,252868.0
2024-08-15 13:00:00,40.38,40.45,40.3,40.39,129256.0,39.4275,39.4958,39.3494,39.4373,129256.0
2024-08-15 13:30:00,40.39,40.42,40.34,40.34,110564.0,39.4373,39.4666,39.3884,39.3884,110564.0
2024-08-15 14:00:00,40.34,40.43,40.33,40.41,106337.0,39.3884,39.4763,39.3787,39.4568,106337.0
2024-08-15 14:30:00,40.41,40.42,40.35,40.36,121633.0,39.4568,39.4666,39.3982,39.408,121633.0
2024-08-15 15:00:00,40.36,40.43,40.33,40.43,146133.0,39.408,39.4763,39.3787,39.4763,146133.0
2024-08-15 15:30:00,40.43,40.48,40.21,40.27,707511.0,39.4763,39.5251,39.2615,39.3201,707511.0
2024-08-16 09:30:00,40.2,40.29,40.01,40.15,215134.0,39.2517,39.3396,39.0662,39.2029,215134.0
2024-08-16 10:00:00,40.13,40.23,40.04,40.05,103768.0,39.1834,39.281,39.0955,39.1053,103768.0
2024-08-16 10:30:00,40.04,40.08,39.81,39.88,222781.0,39.0955,39.1346,38.8709,38.9393,222781.0
2024-08-16 11:00:00,39.87,39.89,39.76,39.78,102811.0,38.9295,38.9491,38.8221,38.8416,102811.0
2024-08-16 11:30:00,39.78,39.86,39.75,39.84,127214.0,38.8416,38.9198,38.8124,38.9002,127214.0
2024-08-16 12:00:00,39.85,39.89,39.81,39.86,83314.0,38.91,38.9491,38.8709,38.9198,83314.0
2024-08-16 12:30:00,39.86,39.94,39.81,39.81,123731.0,38.9198,38.9979,38.8709,38.8709,123731.0
2024-08-16 13:00:00,39.82,40.01,39.79,40.01,156182.0,38.8807,39.0662,38.8514,39.0662,156182.0
2024-08-16 13:30:00,40.02,40.07,39.97,40.05,90953.0,39.076,39.1248,39.0272,39.1053,90953.0
2024-08-16 14:00:00,40.05,40.12,40.04,40.07,97838.0,39.1053,39.1736,39.0955,39.1248,97838.0
2024-08-16 14:30:00,40.07,40.15,40.06,40.14,101744.0,39.1248,39.2029,39.115,39.1932,101744.0
2024-08-16 15:00:00,40.13,40.18,40.11,40.12,132044.0,39.1834,39.2322,39.1639,39.1736,132044.0
2024-08-16 15:30:00,40.12,40.25,40.08,40.21,575393.0,39.1736,39.3006,39.1346,39.2615,575393.0
2024-08-19 09:30:00,40.16,40.3,40.1,40.11,167960.0,39.2127,39.3494,39.1541,39.1639,167960.0
2024-08-19 10:00:00,40.11,40.34,39.99,40.3,122683.0,39.1639,39.3884,39.0467,39.3494,122683.0
2024-08-19 10:30:00,40.3,40.42,40.28,40.41,97082.0,39.3494,39.4666,39.3299,39.4568,97082.0
2024-08-19 11:00:00,40.41,40.41,40.22,40.33,97235.0,39.4568,39.4568,39.2713,39.3787,97235.0
2024-08-19 11:30:00,40.33,40.43,40.3,40.34,90883.0,39.3787,39.4763,39.3494,39.3884,90883.0
2024-08-19 12:00:00,40.34,40.36,40.3,40.36,66595.0,39.3884,39.408,39.3494,39.408,66595.0
2024-08-19 12:30:00,40.36,40.37,40.31,40.33,67079.0,39.408,39.4177,39.3591,39.3787,67079.0
2024-08-19 13:00:00,40.33,40.37,40.28,40.36,79618.0,39.3787,39.4177,39.3299,39.408,79618.0
2024-08-19 13:30:00,40.36,40.42,40.35,40.38,97446.0,39.408,39.4666,39.3982,39.4275,97446.0
2024-08-19 14:00:00,40.37,40.43,40.36,40.43,98134.0,39.4177,39.4763,39.408,39.4763,98134.0
2024-08-19 14:30:00,40.43,40.5,40.41,40.45,109108.0,39.4763,39.5447,39.4568,39.4958,109108.0
2024-08-19 15:00:00,40.45,40.5,40.36,40.5,176459.0,39.4958,39.5447,39.408,39.5447,176459.0
2024-08-19 15:30:00,40.5,40.63,40.48,40.61,578695.0,39.5447,39.6716,39.5251,39.6521,578695.0
2024-08-20 09:30:00,40.59,40.75,40.56,40.56,243478.0,39.6325,39.7888,39.6033,39.6033,243478.0
2024-08-20 10:00:00,40.55,40.64,40.44,40.46,156637.0,39.5935,39.6814,39.4861,39.5056,156637.0
2024-08-20 10:30:00,40.46,40.52,40.35,40.47,193324.0,39.5056,39.5642,39.3982,39.5154,193324.0
2024-08-20 11:00:00,40.45,40.5,40.36,40.46,124055.0,39.4958,39.5447,39.408,39.5056,124055.0
2024-08-20 11:30:00,40.47,40.6,40.43,40.6,99797.0,39.5154,39.6423,39.4763,39.6423,99797.0
2024-08-20 12:00:00,40.59,40.68,40.57,40.61,108432.0,39.6325,39.7204,39.613,39.6521,108432.0
2024-08-20 12:30:00,40.6,40.64,40.55,40.6,121230.0,39.6423,39.6814,39.5935,39.6423,121230.0
2024-08-20 13:00:00,40.61,40.68,40.57,40.67,88359.0,39.6521,39.7204,39.613,39.7107,88359.0
2024-08-20 13:30:00,40.68,40.69,40.62,40.63,70798.0,39.7204,39.7302,39.6618,39.6716,70798.0
2024-08-20 14:00:00,40.63,40.7,40.62,40.66,108149.0,39.6716,39.7399,39.6618,39.7009,108149.0
2024-08-20 14:30:00,40.66,40.77,40.66,40.76,77670.0,39.7009,39.8083,39.7009,39.7985,77670.0
2024-08-20 15:00:00,40.76,40.79,40.66,40.69,90383.0,39.7985,39.8278,39.7009,39.7302,90383.0
2024-08-20 15:30:00,40.69,40.78,40.68,40.74,282922.0,39.7302,39.8181,39.7204,39.779,282922.0
2024-08-21 09:30:00,41.21,41.73,41.2,41.58,368247.0,40.2379,40.7457,40.2282,40.5992,368247.0
2024-08-21 10:00:00,41.59,41.77,41.45,41.72,370571.0,40.609,40.7847,40.4723,40.7359,370571.0
2024-08-21 10:30:00,41.72,41.87,41.62,41.64,206702.0,40.7359,40.8823,40.6382,40.6578,206702.0
2024-08-21 11:00:00,41.64,41.83,41.62,41.76,115369.0,40.6578,40.8433,40.6382,40.7749,115369.0
2024-08-21 11:30:00,41.76,41.86,41.73,41.8,115077.0,40.7749,40.8726,40.7457,40.814,115077.0
2024-08-21 12:00:00,41.8,41.8,41.7,41.79,94753.0,40.814,40.814,40.7164,40.8042,94753.0
2024-08-21 12:30:00,41.79,41.98,41.74,41.97,173329.0,40.8042,40.9898,40.7554,40.98,173329.0
2024-08-21 13:00:00,41.97,42.02,41.94,41.99,196133.0,40.98,41.0288,40.9507,40.9995,196133.0
2024-08-21 13:30:00,41.99,42.09,41.96,42.05,136269.0,40.9995,41.0972,40.9702,41.0581,136269.0
2024-08-21 14:00:00,42.05,42.11,41.96,42.0,110970.0,41.0581,41.1167,40.9702,41.0093,110970.0
2024-08-21 14:30:00,42.0,42.04,41.92,41.98,133658.0,41.0093,41.0483,40.9312,40.9898,133658.0
2024-08-21 15:00:00,41.98,42.0,41.9,41.95,113844.0,40.9898,41.0093,40.9116,40.9605,113844.0
2024-08-21 15:30:00,41.94,42.1,41.93,42.08,706349.0,40.9507,41.1069,40.9409,41.0874,706349.0
2024-08-22 09:30:00,41.89,42.08,41.46,41.51,359238.0,40.9019,41.0874,40.482,40.5308,359238.0
2024-08-22 10:00:00,41.52,41.67,41.33,41.35,164598.0,40.5406,40.6871,40.3551,40.3746,164598.0
2024-08-22 10:30:00,41.34,41.49,41.29,41.46,92496.0,40.3649,40.5113,40.316,40.482,92496.0
2024-08-22 11:00:00,41.46,41.47,41.33,41.38,103722.0,40.482,40.4918,40.3551,40.4039,103722.0
2024-08-22 11:30:00,41.37,41.4,41.28,41.32,152128.0,40.3941,40.4234,40.3063,40.3453,152128.0
2024-08-22 12:00:00,41.33,41.39,41.25,41.36,202252.0,40.3551,40.4137,40.277,40.3844,202252.0
2024-08-22 12:30:00,41.35,41.43,41.32,41.33,247717.0,40.3746,40.4527,40.3453,40.3551,247717.0
2024-08-22 13:00:00,41.32,41.4,41.24,41.31,118241.0,40.3453,40.4234,40.2672,40.3356,118241.0
2024-08-22 13:30:00,41.3,41.31,41.21,41.26,74947.0,40.3258,40.3356,40.2379,40.2867,74947.0
2024-08-22 14:00:00,41.27,41.33,41.21,41.32,85466.0,40.2965,40.3551,40.2379,40.3453,85466.0
2024-08-22 14:30:00,41.31,41.42,41.27,41.38,62911.0,40.3356,40.443,40.2965,40.4039,62911.0
2024-08-22 15:00:00,41.39,41.48,41.33,41.34,98168.0,40.4137,40.5015,40.3551,40.3649,98168.0
2024-08-22 15:30:00,41.35,41.36,41.22,41.28,491942.0,40.3746,40.3844,40.2477,40.3063,491942.0
2024-08-23 09:30:00,41.6,41.68,41.49,41.63,103436.0,40.6187,40.6968,40.5113,40.648,103436.0
2024-08-23 10:00:00,41.65,41.9,41.61,41.87,96811.0,40.6675,40.9116,40.6285,40.8823,96811.0
2024-08-23 10:30:00,41.87,41.93,41.68,41.78,102557.0,40.8823,40.9409,40.6968,40.7945,102557.0
2024-08-23 11:00:00,41.77,42.02,41.76,41.96,68325.0,40.7847,41.0288,40.7749,40.9702,68325.0
2024-08-23 11:30:00,41.97,42.0,41.69,41.7,88571.0,40.98,41.0093,40.7066,40.7164,88571.0
2024-08-23 12:00:00,41.69,41.69,41.56,41.61,62623.0,40.7066,40.7066,40.5797,40.6285,62623.0
2024-08-23 12:30:00,41.6,41.71,41.55,41.7,59166.0,40.6187,40.7261,40.5699,40.7164,59166.0
2024-08-23 13:00:00,41.69,41.76,41.65,41.73,41363.0,40.7066,40.7749,40.6675,40.7457,41363.0
2024-08-23 13:30:00,41.73,41.83,41.7,41.77,55249.0,40.7457,40.8433,40.7164,40.7847,55249.0
2024-08-23 14:00:00,41.76,41.79,41.73,41.77,45344.0,40.7749,40.8042,40.7457,40.7847,45344.0
2024-08-23 14:30:00,41.78,41.84,41.72,41.8,63605.0,40.7945,40.8531,40.7359,40.814,63605.0
2024-08-23 15:00:00,41.8,41.9,41.73,41.89,76444.0,40.814,40.9116,40.7457,40.9019,76444.0
2024-08-23 15:30:00,41.89,41.99,41.79,41.94,309490.0,40.9019,40.9995,40.8042,40.9507,309490.0
2024-08-26 09:30:00,41.99,42.26,41.93,42.2,199029.0,40.9995,41.2632,40.9409,41.2046,199029.0
2024-08-26 10:00:00,42.21,42.33,42.13,42.3,122885.0,41.2143,41.3315,41.1362,41.3022,122885.0
2024-08-26 10:30:00,42.3,42.37,42.23,42.34,147628.0,41.3022,41.3706,41.2339,41.3413,147628.0
2024-08-26 11:00:00,42.34,42.36,42.23,42.27,72777.0,41.3413,41.3608,41.2339,41.2729,72777.0
2024-08-26 11:30:00,42.27,42.31,42.2,42.27,75531.0,41.2729,41.312,41.2046,41.2729,75531.0
2024-08-26 12:00:00,42.27,42.37,42.23,42.36,71960.0,41.2729,41.3706,41.2339,41.3608,71960.0
2024-08-26 12:30:00,42.35,42.36,42.27,42.32,60043.0,41.351,41.3608,41.2729,41.3217,60043.0
2024-08-26 13:00:00,42.31,42.37,42.26,42.37,70720.0,41.312,41.3706,41.2632,41.3706,70720.0
2024-08-26 13:30:00,42.36,42.36,42.19,42.22,105658.0,41.3608,41.3608,41.1948,41.2241,105658.0
2024-08-26 14:00:00,42.22,42.27,42.19,42.26,59836.0,41.2241,41.2729,41.1948,41.2632,59836.0
2024-08-26 14:30:00,42.27,42.29,42.21,42.27,63890.0,41.2729,41.2924,41.2143,41.2729,63890.0
2024-08-26 15:00:00,42.27,42.33,42.25,42.27,94720.0,41.2729,41.3315,41.2534,41.2729,94720.0
2024-08-26 15:30:00,42.26,42.33,42.2,42.23,437993.0,41.2632,41.3315,41.2046,41.2339,437993.0
2024-08-27 09:30:00,42.22,42.22,41.97,41.98,146783.0,41.2241,41.2241,40.98,40.9898,146783.0
2024-08-27 10:00:00,41.97,42.13,41.88,42.13,86426.0,40.98,41.1362,40.8921,41.1362,86426.0
2024-08-27 10:30:00,42.13,42.24,42.11,42.23,99821.0,41.1362,41.2436,41.1167,41.2339,99821.0
2024-08-27 11:00:00,42.24,42.28,42.07,42.1,75688.0,41.2436,41.2827,41.0776,41.1069,75688.0
2024-08-27 11:30:00,42.09,42.23,42.03,42.22,60343.0,41.0972,41.2339,41.0386,41.2241,60343.0
2024-08-27 12:00:00,42.22,42.29,42.18,42.27,48077.0,41.2241,41.2924,41.185,41.2729,48077.0
2024-08-27 12:30:00,42.27,42.36,42.24,42.32,105476.0,41.2729,41.3608,41.2436,41.3217,105476.0
2024-08-27 13:00:00,42.33,42.52,42.32,42.52,223044.0,41.3315,41.517,41.3217,41.517,223044.0
2024-08-27 13:30:00,42.51,42.51,42.35,42.39,170621.0,41.5073,41.5073,41.351,41.3901,170621.0
2024-08-27 14:00:00,42.39,42.44,42.35,42.44,76890.0,41.3901,41.4389,41.351,41.4389,76890.0
2024-08-27 14:30:00,42.44,42.47,42.38,42.45,135116.0,41.4389,41.4682,41.3803,41.4487,135116.0
2024-08-27 15:00:00,42.45,42.51,42.37,42.5,153537.0,41.4487,41.5073,41.3706,41.4975,153537.0
2024-08-27 15:30:00,42.49,42.56,42.45,42.54,516310.0,41.4877,41.5561,41.4487,41.5365,516310.0
2024-08-28 09:30:00,42.55,42.57,42.42,42.48,107375.0,41.5463,41.5658,41.4194,41.478,107375.0
2024-08-28 10:00:00,42.48,42.56,42.32,42.56,158568.0,41.478,41.5561,41.3217,41.5561,158568.0
2024-08-28 10:30:00,42.55,42.6,42.5,42.59,140494.0,41.5463,41.5951,41.4975,41.5854,140494.0
2024-08-28 11:00:00,42.59,42.6,42.26,42.31,208882.0,41.5854,41.5951,41.2632,41.312,208882.0
2024-08-28 11:30:00,42.32,42.4,42.27,42.39,87020.0,41.3217,41.3998,41.2729,41.3901,87020.0
2024-08-28 12:00:00,42.39,42.41,42.26,42.31,127154.0,41.3901,41.4096,41.2632,41.312,127154.0
2024-08-28 12:30:00,42.31,42.39,42.22,42.36,135321.0,41.312,41.3901,41.2241,41.3608,135321.0
2024-08-28 13:00:00,42.35,42.38,42.21,42.25,105348.0,41.351,41.3803,41.2143,41.2534,105348.0
2024-08-28 13:30:00,42.26,42.29,42.05,42.05,139226.0,41.2632,41.2924,41.0581,41.0581,139226.0
2024-08-28 14:00:00,42.05,42.21,42.02,42.21,126950.0,41.0581,41.2143,41.0288,41.2143,126950.0
2024-08-28 14:30:00,42.21,42.38,42.19,42.38,105687.0,41.2143,41.3803,41.1948,41.3803,105687.0
2024-08-28 15:00:00,42.38,42.43,42.29,42.43,102370.0,41.3803,41.4291,41.2924,41.4291,102370.0
2024-08-28 15:30:00,42.43,42.48,42.32,42.32,549384.0,41.4291,41.478,41.3217,41.3217,549384.0
2024-08-29 09:30:00,42.47,42.47,42.1,42.26,186041.0,41.4682,41.4682,41.1069,41.2632,186041.0
2024-08-29 10:00:00,42.26,42.5,42.26,42.44,300906.0,41.2632,41.4975,41.2632,41.4389,300906.0
2024-08-29 10:30:00,42.45,42.61,42.43,42.5,194103.0,41.4487,41.6049,41.4291,41.4975,194103.0
2024-08-29 11:00:00,42.51,42.67,42.5,42.55,252015.0,41.5073,41.6635,41.4975,41.5463,252015.0
2024-08-29 11:30:00,42.56,42.61,42.49,42.52,88406.0,41.5561,41.6049,41.4877,41.517,88406.0
2024-08-29 12:00:00,42.52,42.64,42.51,42.57,104974.0,41.517,41.6342,41.5073,41.5658,104974.0
2024-08-29 12:30:00,42.57,42.62,42.51,42.59,129336.0,41.5658,41.6147,41.5073,41.5854,129336.0
2024-08-29 13:00:00,42.59,42.59,42.45,42.5,125031.0,41.5854,41.5854,41.4487,41.4975,125031.0
2024-08-29 13:30:00,42.5,42.51,42.39,42.5,87998.0,41.4975,41.5073,41.3901,41.4975,87998.0
2024-08-29 14:00:00,42.5,42.57,42.34,42.35,713586.0,41.4975,41.5658,41.3413,41.351,713586.0
2024-08-29 14:30:00,42.34,42.37,42.06,42.18,137884.0,41.3413,41.3706,41.0679,41.185,137884.0
2024-08-29 15:00:00,42.17,42.26,42.1,42.23,192923.0,41.1753,41.2632,41.1069,41.2339,192923.0
2024-08-29 15:30:00,42.23,42.24,41.78,41.87,665103.0,41.2339,41.2436,40.7945,40.8823,665103.0
2024-08-30 09:30:00,41.89,41.92,41.76,41.8,155391.0,41.1755,41.205,41.0478,41.0871,155391.0
2024-08-30 10:00:00,41.81,41.83,41.39,41.51,225650.0,41.0969,41.1166,40.6841,40.802,225650.0
2024-08-30 10:30:00,41.51,41.57,41.32,41.35,97204.0,40.802,40.861,40.6153,40.6447,97204.0
2024-08-30 11:00:00,41.34,41.35,41.16,41.18,135794.0,40.6349,40.6447,40.458,40.4776,135794.0
2024-08-30 11:30:00,41.17,41.23,41.11,41.16,125144.0,40.4678,40.5268,40.4088,40.458,125144.0
2024-08-30 12:00:00,41.16,41.28,41.09,41.16,265844.0,40.458,40.5759,40.3892,40.458,265844.0
2024-08-30 12:30:00,41.16,41.35,41.14,41.33,86638.0,40.458,40.6447,40.4383,40.6251,86638.0
2024-08-30 13:00:00,41.33,41.39,41.23,41.29,97286.0,40.6251,40.6841,40.5268,40.5858,97286.0
2024-08-30 13:30:00,41.29,41.49,41.26,41.48,497880.0,40.5858,40.7824,40.5563,40.7725,497880.0
2024-08-30 14:00:00,41.48,41.6,41.44,41.58,102417.0,40.7725,40.8905,40.7332,40.8708,102417.0
2024-08-30 14:30:00,41.57,41.8,41.57,41.77,142216.0,40.861,41.0871,40.861,41.0576,142216.0
2024-08-30 15:00:00,41.77,41.83,41.69,41.79,131822.0,41.0576,41.1166,40.9789,41.0772,131822.0
2024-08-30 15:30:00,41.79,41.88,41.59,41.84,564996.0,41.0772,41.1657,40.8807,41.1264,564996.0
2024-09-03 09:30:00,41.33,41.53,41.19,41.22,177725.0,40.6251,40.8217,40.4875,40.517,177725.0
2024-09-03 10:00:00,41.2,41.2,40.78,40.81,431871.0,40.4973,40.4973,40.0845,40.114,431871.0
2024-09-03 10:30:00,40.8,40.83,40.57,40.58,176893.0,40.1041,40.1336,39.878,39.8879,176893.0
2024-09-03 11:00:00,40.57,40.8,40.56,40.77,211980.0,39.878,40.1041,39.8682,40.0746,211980.0
2024-09-03 11:30:00,40.77,40.84,40.62,40.77,200150.0,40.0746,40.1434,39.9272,40.0746,200150.0
2024-09-03 12:00:00,40.77,40.87,40.74,40.84,160424.0,40.0746,40.1729,40.0451,40.1434,160424.0
2024-09-03 12:30:00,40.84,40.85,40.65,40.66,162149.0,40.1434,40.1533,39.9567,39.9665,162149.0
2024-09-03 13:00:00,40.66,40.82,40.65,40.77,148330.0,39.9665,40.1238,39.9567,40.0746,148330.0
2024-09-03 13:30:00,40.76,40.76,40.63,40.66,126529.0,40.0648,40.0648,39.937,39.9665,126529.0
2024-09-03 14:00:00,40.66,40.8,40.61,40.76,205039.0,39.9665,40.1041,39.9174,40.0648,205039.0
2024-09-03 14:30:00,40.76,40.79,40.62,40.64,116813.0,40.0648,40.0943,39.9272,39.9469,116813.0
2024-09-03 15:00:00,40.63,40.82,40.62,40.81,214678.0,39.937,40.1238,39.9272,40.114,214678.0
2024-09-03 15:30:00,40.8,40.82,40.57,40.69,753715.0,40.1041,40.1238,39.878,39.996,753715.0
2024-09-04 09:30:00,40.84,41.19,40.68,41.15,170963.0,40.1434,40.4875,39.9862,40.4482,170963.0
2024-09-04 10:00:00,41.15,41.15,40.86,41.05,120639.0,40.4482,40.4482,40.1631,40.3499,120639.0
2024-09-04 10:30:00,41.08,41.28,41.08,41.27,226166.0,40.3793,40.5759,40.3793,40.5661,226166.0
2024-09-04 11:00:00,41.27,41.3,41.11,41.17,119906.0,40.5661,40.5956,40.4088,40.4678,119906.0
2024-09-04 11:30:00,41.16,41.18,41.08,41.11,113283.0,40.458,40.4776,40.3793,40.4088,113283.0
2024-09-04 12:00:00,41.11,41.21,41.09,41.18,106987.0,40.4088,40.5071,40.3892,40.4776,106987.0
2024-09-04 12:30:00,41.18,41.25,41.13,41.2,112532.0,40.4776,40.5465,40.4285,40.4973,112532.0
2024-09-04 13:00:00,41.19,41.3,41.16,41.26,145835.0,40.4875,40.5956,40.458,40.5563,145835.0
2024-09-04 13:30:00,41.25,41.28,41.17,41.23,117409.0,40.5465,40.5759,40.4678,40.5268,117409.0
2024-09-04 14:00:00,41.22,41.29,41.17,41.25,71573.0,40.517,40.5858,40.4678,40.5465,71573.0
2024-09-04 14:30:00,41.24,41.27,41.11,41.11,78331.0,40.5366,40.5661,40.4088,40.4088,78331.0
2024-09-04 15:00:00,41.11,41.22,41.04,41.22,115916.0,40.4088,40.517,40.34,40.517,115916.0
2024-09-04 15:30:00,41.22,41.32,41.17,41.24,458462.0,40.517,40.6153,40.4678,40.5366,458462.0
2024-09-05 09:30:00,41.21,41.44,40.97,41.31,126513.0,40.5071,40.7332,40.2712,40.6054,126513.0
2024-09-05 10:00:00,41.32,41.47,41.26,41.39,126682.0,40.6153,40.7627,40.5563,40.6841,126682.0
2024-09-05 10:30:00,41.4,41.44,41.23,41.25,200344.0,40.6939,40.7332,40.5268,40.5465,200344.0
2024-09-05 11:00:00,41.26,41.3,41.14,41.16,377414.0,40.5563,40.5956,40.4383,40.458,377414.0
2024-09-05 11:30:00,41.16,41.24,41.14,41.19,123298.0,40.458,40.5366,40.4383,40.4875,123298.0
2024-09-05 12:00:00,41.19,41.26,41.15,41.26,105896.0,40.4875,40.5563,40.4482,40.5563,105896.0
2024-09-05 12:30:00,41.26,41.32,41.22,41.26,105032.0,40.5563,40.6153,40.517,40.5563,105032.0
2024-09-05 13:00:00,41.25,41.33,41.2,41.23,106828.0,40.5465,40.6251,40.4973,40.5268,106828.0
2024-09-05 13:30:00,41.23,41.5,41.23,41.49,112491.0,40.5268,40.7922,40.5268,40.7824,112491.0
2024-09-05 14:00:00,41.5,41.68,41.46,41.58,352619.0,40.7922,40.9691,40.7529,40.8708,352619.0
2024-09-05 14:30:00,41.58,41.63,41.52,41.59,153505.0,40.8708,40.92,40.8118,40.8807,153505.0
2024-09-05 15:00:00,41.59,41.62,41.46,41.54,174849.0,40.8807,40.9101,40.7529,40.8315,174849.0
2024-09-05 15:30:00,41.53,41.55,41.27,41.37,637650.0,40.8217,40.8413,40.5661,40.6644,637650.0
2024-09-06 09:30:00,41.68,42.15,41.54,41.72,366367.0,40.9691,41.4311,40.8315,41.0084,366367.0
2024-09-06 10:00:00,41.71,41.8,41.49,41.52,292100.0,40.9986,41.0871,40.7824,40.8118,292100.0
2024-09-06 10:30:00,41.52,41.56,40.97,40.97,257287.0,40.8118,40.8512,40.2712,40.2712,257287.0
2024-09-06 11:00:00,40.98,41.35,40.8,40.82,244720.0,40.2811,40.6447,40.1041,40.1238,244720.0
2024-09-06 11:30:00,40.82,40.89,40.67,40.8,173090.0,40.1238,40.1926,39.9763,40.1041,173090.0
2024-09-06 12:00:00,40.8,40.84,40.61,40.64,107862.0,40.1041,40.1434,39.9174,39.9469,107862.0
2024-09-06 12:30:00,40.64,40.71,40.51,40.57,106136.0,39.9469,40.0157,39.8191,39.878,106136.0
2024-09-06 13:00:00,40.55,40.74,40.52,40.66,142168.0,39.8584,40.0451,39.8289,39.9665,142168.0
2024-09-06 13:30:00,40.66,40.66,40.46,40.54,191391.0,39.9665,39.9665,39.7699,39.8486,191391.0
2024-09-06 14:00:00,40.52,40.54,40.42,40.45,195734.0,39.8289,39.8486,39.7306,39.7601,195734.0
2024-09-06 14:30:00,40.44,40.47,40.33,40.44,173868.0,39.7503,39.7798,39.6421,39.7503,173868.0
2024-09-06 15:00:00,40.45,40.75,40.44,40.71,221430.0,39.7601,40.055,39.7503,40.0157,221430.0
2024-09-06 15:30:00,40.71,40.71,40.57,40.66,449057.0,40.0157,40.0157,39.878,39.9665,449057.0
2024-09-09 09:30:00,40.7,40.99,40.61,40.94,164569.0,40.0058,40.2909,39.9174,40.2417,164569.0
2024-09-09 10:00:00,40.94,41.2,40.9,40.91,117221.0,40.2417,40.4973,40.2024,40.2122,117221.0
2024-09-09 10:30:00,40.9,40.9,40.65,40.65,95583.0,40.2024,40.2024,39.9567,39.9567,95583.0
2024-09-09 11:00:00,40.64,40.77,40.63,40.77,71131.0,39.9469,40.0746,39.937,40.0746,71131.0
2024-09-09 11:30:00,40.78,40.97,40.76,40.93,73235.0,40.0845,40.2712,40.0648,40.2319,73235.0
2024-09-09 12:00:00,40.93,41.15,40.9,41.15,95129.0,40.2319,40.4482,40.2024,40.4482,95129.0
2024-09-09 12:30:00,41.14,41.22,41.12,41.15,99071.0,40.4383,40.517,40.4187,40.4482,99071.0
2024-09-09 13:00:00,41.15,41.19,41.02,41.04,79016.0,40.4482,40.4875,40.3204,40.34,79016.0
2024-09-09 13:30:00,41.04,41.05,40.92,40.93,74781.0,40.34,40.3499,40.2221,40.2319,74781.0
2024-09-09 14:00:00,40.92,40.95,40.87,40.9,74038.0,40.2221,40.2516,40.1729,40.2024,74038.0
2024-09-09 14:30:00,40.9,40.93,40.84,40.92,77842.0,40.2024,40.2319,40.1434,40.2221,77842.0
2024-09-09 15:00:00,40.92,40.99,40.88,40.99,96717.0,40.2221,40.2909,40.1828,40.2909,96717.0
2024-09-09 15:30:00,40.98,41.0,40.86,40.97,470570.0,40.2811,40.3007,40.1631,40.2712,470570.0
2024-09-10 09:30:00,40.94,41.23,40.85,41.14,98840.0,40.2417,40.5268,40.1533,40.4383,98840.0
2024-09-10 10:00:00,41.15,41.29,40.99,41.29,133919.0,40.4482,40.5858,40.2909,40.5858,133919.0
2024-09-10 10:30:00,41.28,41.3,41.14,41.2,56872.0,40.5759,40.5956,40.4383,40.4973,56872.0
2024-09-10 11:00:00,41.2,41.23,41.09,41.1,39717.0,40.4973,40.5268,40.3892,40.399,39717.0
2024-09-10 11:30:00,41.08,41.11,40.79,40.79,72631.0,40.3793,40.4088,40.0943,40.0943,72631.0
2024-09-10 12:00:00,40.77,40.91,40.73,40.89,71494.0,40.0746,40.2122,40.0353,40.1926,71494.0
2024-09-10 12:30:00,40.89,40.94,40.85,40.87,53141.0,40.1926,40.2417,40.1533,40.1729,53141.0
2024-09-10 13:00:00,40.87,41.01,40.86,40.99,56448.0,40.1729,40.3105,40.1631,40.2909,56448.0
2024-09-10 13:30:00,40.98,41.01,40.85,40.9,81068.0,40.2811,40.3105,40.1533,40.2024,81068.0
2024-09-10 14:00:00,40.9,41.05,40.83,41.03,127355.0,40.2024,40.3499,40.1336,40.3302,127355.0
2024-09-10 14:30:00,41.03,41.08,41.02,41.04,82758.0,40.3302,40.3793,40.3204,40.34,82758.0
2024-09-10 15:00:00,41.05,41.1,40.98,41.09,146173.0,40.3499,40.399,40.2811,40.3892,146173.0
2024-09-10 15:30:00,41.09,41.19,41.0,41.16,604933.0,40.3892,40.4875,40.3007,40.458,604933.0
2024-09-11 09:30:00,41.14,41.32,40.91,40.95,351238.0,40.4383,40.6153,40.2122,40.2516,351238.0
2024-09-11 10:00:00,40.94,41.02,40.75,40.9,332561.0,40.2417,40.3204,40.055,40.2024,332561.0
2024-09-11 10:30:00,40.91,41.15,40.86,41.13,791035.0,40.2122,40.4482,40.1631,40.4285,791035.0
2024-09-11 11:00:00,41.13,41.25,41.06,41.17,160683.0,40.4285,40.5465,40.3597,40.4678,160683.0
2024-09-11 11:30:00,41.18,41.48,41.16,41.28,208109.0,40.4776,40.7725,40.458,40.5759,208109.0
2024-09-11 12:00:00,41.28,41.42,41.27,41.39,102396.0,40.5759,40.7136,40.5661,40.6841,102396.0
2024-09-11 12:30:00,41.39,41.49,41.27,41.47,296585.0,40.6841,40.7824,40.5661,40.7627,296585.0
2024-09-11 13:00:00,41.47,41.65,41.46,41.51,109577.0,40.7627,40.9396,40.7529,40.802,109577.0
2024-09-11 13:30:00,41.51,41.73,41.5,41.64,188971.0,40.802,41.0183,40.7922,40.9298,188971.0
2024-09-11 14:00:00,41.64,41.64,41.51,41.57,98441.0,40.9298,40.9298,40.802,40.861,98441.0
2024-09-11 14:30:00,41.57,41.76,41.56,41.72,100834.0,40.861,41.0478,40.8512,41.0084,100834.0
2024-09-11 15:00:00,41.72,41.76,41.58,41.75,131137.0,41.0084,41.0478,40.8708,41.0379,131137.0
2024-09-11 15:30:00,41.75,41.89,41.61,41.83,791854.0,41.0379,41.1755,40.9003,41.1166,791854.0
2024-09-12 09:30:00,41.81,41.89,41.19,41.26,153266.0,41.0969,41.1755,40.4875,40.5563,153266.0
2024-09-12 10:00:00,41.25,41.71,41.23,41.67,80984.0,40.5465,40.9986,40.5268,40.9593,80984.0
2024-09-12 10:30:00,41.68,41.69,41.56,41.58,155326.0,40.9691,40.9789,40.8512,40.8708,155326.0
2024-09-12 11:00:00,41.56,41.67,41.54,41.54,59576.0,40.8512,40.9593,40.8315,40.8315,59576.0
2024-09-12 11:30:00,41.55,41.63,41.53,41.57,50714.0,40.8413,40.92,40.8217,40.861,50714.0
2024-09-12 12:00:00,41.57,41.73,41.56,41.66,84811.0,40.861,41.0183,40.8512,40.9495,84811.0
2024-09-12 12:30:00,41.66,41.75,41.6,41.74,79223.0,40.9495,41.0379,40.8905,41.0281,79223.0
2024-09-12 13:00:00,41.73,41.76,41.7,41.73,38574.0,41.0183,41.0478,40.9888,41.0183,38574.0
2024-09-12 13:30:00,41.73,41.88,41.73,41.85,42663.0,41.0183,41.1657,41.0183,41.1362,42663.0
2024-09-12 14:00:00,41.84,41.89,41.79,41.81,132637.0,41.1264,41.1755,41.0772,41.0969,132637.0
2024-09-12 14:30:00,41.8,41.85,41.58,41.7,86116.0,41.0871,41.1362,40.8708,40.9888,86116.0
2024-09-12 15:00:00,41.69,41.75,41.68,41.73,57274.0,40.9789,41.0379,40.9691,41.0183,57274.0
2024-09-12 15:30:00,41.73,41.87,41.67,41.86,391310.0,41.0183,41.1559,40.9593,41.146,391310.0
2024-09-13 09:30:00,42.1,42.19,42.06,42.17,121305.0,41.382,41.4704,41.3426,41.4508,121305.0
2024-09-13 10:00:00,42.18,42.23,42.05,42.1,136947.0,41.4606,41.5097,41.3328,41.382,136947.0
2024-09-13 10:30:00,42.09,42.23,42.06,42.16,109586.0,41.3721,41.5097,41.3426,41.4409,109586.0
2024-09-13 11:00:00,42.15,42.28,42.1,42.25,96983.0,41.4311,41.5589,41.382,41.5294,96983.0
2024-09-13 11:30:00,42.25,42.39,42.22,42.37,67858.0,41.5294,41.667,41.4999,41.6473,67858.0
2024-09-13 12:00:00,42.37,42.42,42.33,42.34,82497.0,41.6473,41.6965,41.608,41.6179,82497.0
2024-09-13 12:30:00,42.34,42.4,42.3,42.38,65247.0,41.6179,41.6768,41.5785,41.6572,65247.0
2024-09-13 13:00:00,42.37,42.45,42.37,42.45,66805.0,41.6473,41.726,41.6473,41.726,66805.0
2024-09-13 13:30:00,42.45,42.53,42.44,42.47,135807.0,41.726,41.8046,41.7162,41.7456,135807.0
2024-09-13 14:00:00,42.48,42.55,42.38,42.49,70923.0,41.7555,41.8243,41.6572,41.7653,70923.0
2024-09-13 14:30:00,42.48,42.57,42.46,42.52,119311.0,41.7555,41.8439,41.7358,41.7948,119311.0
2024-09-13 15:00:00,42.52,42.6,42.46,42.55,310221.0,41.7948,41.8734,41.7358,41.8243,310221.0
2024-09-13 15:30:00,42.56,42.61,42.47,42.5,714772.0,41.8341,41.8833,41.7456,41.7751,714772.0
2024-09-16 09:30:00,42.48,42.57,42.27,42.53,191421.0,41.7555,41.8439,41.5491,41.8046,191421.0
2024-09-16 10:00:00,42.54,42.69,42.5,42.61,159923.0,41.8144,41.9619,41.7751,41.8833,159923.0
2024-09-16 10:30:00,42.61,42.64,42.51,42.59,213957.0,41.8833,41.9127,41.785,41.8636,213957.0
2024-09-16 11:00:00,42.59,42.67,42.55,42.58,99206.0,41.8636,41.9422,41.8243,41.8538,99206.0
2024-09-16 11:30:00,42.57,42.74,42.55,42.73,107161.0,41.8439,42.011,41.8243,42.0012,107161.0
2024-09-16 12:00:00,42.73,42.82,42.71,42.81,108047.0,42.0012,42.0897,41.9815,42.0798,108047.0
2024-09-16 12:30:00,42.8,42.83,42.76,42.76,96089.0,42.07,42.0995,42.0307,42.0307,96089.0
2024-09-16 13:00:00,42.77,42.8,42.71,42.79,108454.0,42.0405,42.07,41.9815,42.0602,108454.0
2024-09-16 13:30:00,42.8,42.82,42.77,42.8,147101.0,42.07,42.0897,42.0405,42.07,147101.0
2024-09-16 14:00:00,42.79,42.81,42.73,42.77,112508.0,42.0602,42.0798,42.0012,42.0405,112508.0
2024-09-16 14:30:00,42.77,42.85,42.76,42.83,116696.0,42.0405,42.1192,42.0307,42.0995,116696.0
2024-09-16 15:00:00,42.84,42.88,42.8,42.82,112165.0,42.1093,42.1486,42.07,42.0897,112165.0
2024-09-16 15:30:00,42.82,42.97,42.8,42.93,542897.0,42.0897,42.2371,42.07,42.1978,542897.0
2024-09-17 09:30:00,43.0,43.6,43.0,43.18,388078.0,42.2666,42.8564,42.2666,42.4435,388078.0
2024-09-17 10:00:00,43.17,43.44,43.14,43.38,138162.0,42.4337,42.6991,42.4042,42.6401,138162.0
2024-09-17 10:30:00,43.38,43.48,43.33,43.38,144213.0,42.6401,42.7384,42.591,42.6401,144213.0
2024-09-17 11:00:00,43.38,43.46,43.35,43.38,158141.0,42.6401,42.7188,42.6106,42.6401,158141.0
2024-09-17 11:30:00,43.38,43.41,43.3,43.34,101386.0,42.6401,42.6696,42.5615,42.6008,101386.0
2024-09-17 12:00:00,43.34,43.41,43.28,43.38,257509.0,42.6008,42.6696,42.5418,42.6401,257509.0
2024-09-17 12:30:00,43.37,43.39,43.13,43.25,332058.0,42.6303,42.65,42.3944,42.5123,332058.0
2024-09-17 13:00:00,43.25,43.4,43.22,43.39,202485.0,42.5123,42.6598,42.4829,42.65,202485.0
2024-09-17 13:30:00,43.38,43.42,43.28,43.39,120808.0,42.6401,42.6794,42.5418,42.65,120808.0
2024-09-17 14:00:00,43.39,43.44,43.36,43.41,124395.0,42.65,42.6991,42.6205,42.6696,124395.0
2024-09-17 14:30:00,43.41,43.43,43.28,43.3,140973.0,42.6696,42.6893,42.5418,42.5615,140973.0
2024-09-17 15:00:00,43.3,43.32,43.17,43.2,161175.0,42.5615,42.5811,42.4337,42.4632,161175.0
2024-09-17 15:30:00,43.2,43.4,43.12,43.3,692465.0,42.4632,42.6598,42.3846,42.5615,692465.0
2024-09-18 09:30:00,43.37,43.39,43.17,43.38,130759.0,42.6303,42.65,42.4337,42.6401,130759.0
2024-09-18 10:00:00,43.38,43.41,43.28,43.3,86197.0,42.6401,42.6696,42.5418,42.5615,86197.0
2024-09-18 10:30:00,43.29,43.34,43.18,43.32,81522.0,42.5517,42.6008,42.4435,42.5811,81522.0
2024-09-18 11:00:00,43.32,43.37,43.26,43.37,82794.0,42.5811,42.6303,42.5222,42.6303,82794.0
2024-09-18 11:30:00,43.37,43.37,43.26,43.3,89165.0,42.6303,42.6303,42.5222,42.5615,89165.0
2024-09-18 12:00:00,43.3,43.34,43.25,43.33,205021.0,42.5615,42.6008,42.5123,42.591,205021.0
2024-09-18 12:30:00,43.34,43.55,43.34,43.53,69004.0,42.6008,42.8072,42.6008,42.7876,69004.0
2024-09-18 13:00:00,43.54,43.54,43.44,43.49,103988.0,42.7974,42.7974,42.6991,42.7482,103988.0
2024-09-18 13:30:00,43.49,43.51,43.37,43.39,109609.0,42.7482,42.7679,42.6303,42.65,109609.0
2024-09-18 14:00:00,43.38,43.79,43.34,43.72,266766.0,42.6401,43.0431,42.6008,42.9743,266766.0
2024-09-18 14:30:00,43.71,43.86,43.52,43.57,128632.0,42.9645,43.1119,42.7777,42.8269,128632.0
2024-09-18 15:00:00,43.55,43.71,43.39,43.62,233591.0,42.8072,42.9645,42.65,42.876,233591.0
2024-09-18 15:30:00,43.63,43.65,43.31,43.43,888290.0,42.8859,42.9055,42.5713,42.6893,888290.0
2024-09-19 09:30:00,44.88,45.25,43.76,44.09,1272060.0,44.1145,44.4782,43.0136,43.338,1272060.0
2024-09-19 10:00:00,44.09,44.34,43.97,44.31,938659.0,43.338,43.5837,43.2201,43.5543,938659.0
2024-09-19 10:30:00,44.3,44.35,44.05,44.33,264545.0,43.5444,43.5936,43.2987,43.5739,264545.0
2024-09-19 11:00:00,44.33,44.36,44.12,44.35,180243.0,43.5739,43.6034,43.3675,43.5936,180243.0
2024-09-19 11:30:00,44.34,44.47,44.31,44.4,182817.0,43.5837,43.7115,43.5543,43.6427,182817.0
2024-09-19 12:00:00,44.39,44.61,44.39,44.56,143425.0,43.6329,43.8491,43.6329,43.8,143425.0
2024-09-19 12:30:00,44.55,44.74,44.52,44.71,159340.0,43.7902,43.9769,43.7607,43.9474,159340.0
2024-09-19 13:00:00,44.71,44.72,44.49,44.52,192375.0,43.9474,43.9573,43.7312,43.7607,192375.0
2024-09-19 13:30:00,44.52,44.63,44.5,44.57,151414.0,43.7607,43.8688,43.741,43.8098,151414.0
2024-09-19 14:00:00,44.58,44.64,44.31,44.36,268117.0,43.8197,43.8786,43.5543,43.6034,268117.0
2024-09-19 14:30:00,44.36,44.52,44.35,44.51,292462.0,43.6034,43.7607,43.5936,43.7508,292462.0
2024-09-19 15:00:00,44.5,44.52,44.42,44.46,325495.0,43.741,43.7607,43.6624,43.7017,325495.0
2024-09-19 15:30:00,44.46,44.47,44.32,44.43,1062842.0,43.7017,43.7115,43.5641,43.6722,1062842.0
2024-09-20 09:30:00,44.06,44.46,44.01,44.46,821192.0,43.3085,43.7017,43.2594,43.7017,821192.0
2024-09-20 10:00:00,44.45,44.46,44.29,44.32,384133.0,43.6919,43.7017,43.5346,43.5641,384133.0
2024-09-20 10:30:00,44.33,44.41,44.24,44.32,403975.0,43.5739,43.6526,43.4855,43.5641,403975.0
2024-09-20 11:00:00,44.31,44.35,44.07,44.08,491951.0,43.5543,43.5936,43.3184,43.3282,491951.0
2024-09-20 11:30:00,44.08,44.28,44.05,44.21,134280.0,43.3282,43.5248,43.2987,43.456,134280.0
2024-09-20 12:00:00,44.2,44.33,44.19,44.32,94577.0,43.4461,43.5739,43.4363,43.5641,94577.0
2024-09-20 12:30:00,44.32,44.35,44.26,44.27,121360.0,43.5641,43.5936,43.5051,43.5149,121360.0
2024-09-20 13:00:00,44.27,44.35,44.23,44.3,100953.0,43.5149,43.5936,43.4756,43.5444,100953.0
2024-09-20 13:30:00,44.3,44.36,44.29,44.34,79305.0,43.5444,43.6034,43.5346,43.5837,79305.0
2024-09-20 14:00:00,44.34,44.37,44.19,44.22,143585.0,43.5837,43.6132,43.4363,43.4658,143585.0
2024-09-20 14:30:00,44.21,44.35,44.2,44.33,151732.0,43.456,43.5936,43.4461,43.5739,151732.0
2024-09-20 15:00:00,44.33,44.37,44.28,44.32,211886.0,43.5739,43.6132,43.5248,43.5641,211886.0
2024-09-20 15:30:00,44.31,44.52,44.26,44.49,767467.0,43.5543,43.7607,43.5051,43.7312,767467.0
2024-09-23 09:30:00,44.63,44.69,44.47,44.62,138169.0,43.8688,43.9278,43.7115,43.859,138169.0
2024-09-23 10:00:00,44.62,44.85,44.57,44.79,123163.0,43.859,44.085,43.8098,44.0261,123163.0
2024-09-23 10:30:00,44.79,44.85,44.7,44.76,124922.0,44.0261,44.085,43.9376,43.9966,124922.0
2024-09-23 11:00:00,44.75,44.75,44.58,44.66,92860.0,43.9868,43.9868,43.8197,43.8983,92860.0
2024-09-23 11:30:00,44.67,44.69,44.59,44.61,49550.0,43.9081,43.9278,43.8295,43.8491,49550.0
2024-09-23 12:00:00,44.6,44.66,44.56,44.66,133614.0,43.8393,43.8983,43.8,43.8983,133614.0
2024-09-23 12:30:00,44.65,44.77,44.61,44.62,90097.0,43.8885,44.0064,43.8491,43.859,90097.0
2024-09-23 13:00:00,44.62,44.73,44.57,44.72,100745.0,43.859,43.9671,43.8098,43.9573,100745.0
2024-09-23 13:30:00,44.72,44.78,44.64,44.65,84146.0,43.9573,44.0162,43.8786,43.8885,84146.0
2024-09-23 14:00:00,44.65,44.68,44.57,44.58,354586.0,43.8885,43.9179,43.8098,43.8197,354586.0
2024-09-23 14:30:00,44.58,44.59,44.49,44.53,78736.0,43.8197,43.8295,43.7312,43.7705,78736.0
2024-09-23 15:00:00,44.52,44.59,44.47,44.55,166360.0,43.7607,43.8295,43.7115,43.7902,166360.0
2024-09-23 15:30:00,44.56,44.71,44.53,44.66,610023.0,43.8,43.9474,43.7705,43.8983,610023.0
2024-09-24 09:30:00,44.91,44.97,44.67,44.76,148509.0,44.144,44.203,43.9081,43.9966,148509.0
2024-09-24 10:00:00,44.76,44.77,44.61,44.71,183122.0,43.9966,44.0064,43.8491,43.9474,183122.0
2024-09-24 10:30:00,44.71,45.17,44.68,45.16,258337.0,43.9474,44.3996,43.9179,44.3898,258337.0
2024-09-24 11:00:00,45.16,45.2,45.09,45.16,126706.0,44.3898,44.4291,44.321,44.3898,126706.0
2024-09-24 11:30:00,45.16,45.22,45.11,45.11,143258.0,44.3898,44.4487,44.3406,44.3406,143258.0
2024-09-24 12:00:00,45.11,45.17,45.08,45.14,90159.0,44.3406,44.3996,44.3111,44.3701,90159.0
2024-09-24 12:30:00,45.15,45.33,45.15,45.3,147076.0,44.3799,44.5569,44.3799,44.5274,147076.0
2024-09-24 13:00:00,45.3,45.34,45.24,45.25,107415.0,44.5274,44.5667,44.4684,44.4782,107415.0
2024-09-24 13:30:00,45.25,45.45,45.23,45.41,187858.0,44.4782,44.6748,44.4586,44.6355,187858.0
2024-09-24 14:00:00,45.41,45.43,45.35,45.41,195247.0,44.6355,44.6552,44.5765,44.6355,195247.0
2024-09-24 14:30:00,45.41,45.47,45.37,45.45,124607.0,44.6355,44.6945,44.5962,44.6748,124607.0
2024-09-24 15:00:00,45.45,45.6,45.42,45.45,324006.0,44.6748,44.8223,44.6453,44.6748,324006.0
2024-09-24 15:30:00,45.44,45.44,45.22,45.3,655501.0,44.665,44.665,44.4487,44.5274,655501.0
2024-09-25 09:30:00,45.43,45.43,44.85,44.93,194301.0,44.6552,44.6552,44.085,44.1637,194301.0
2024-09-25 10:00:00,44.91,45.01,44.69,44.7,149330.0,44.144,44.2423,43.9278,43.9376,149330.0
2024-09-25 10:30:00,44.7,44.85,44.66,44.83,246256.0,43.9376,44.085,43.8983,44.0654,246256.0
2024-09-25 11:00:00,44.83,44.87,44.79,44.8,118064.0,44.0654,44.1047,44.0261,44.0359,118064.0
2024-09-25 11:30:00,44.79,44.85,44.76,44.84,128196.0,44.0261,44.085,43.9966,44.0752,128196.0
2024-09-25 12:00:00,44.83,44.84,44.76,44.78,56713.0,44.0654,44.0752,43.9966,44.0162,56713.0
2024-09-25 12:30:00,44.78,44.9,44.73,44.82,173703.0,44.0162,44.1342,43.9671,44.0556,173703.0
2024-09-25 13:00:00,44.82,44.84,44.76,44.8,58255.0,44.0556,44.0752,43.9966,44.0359,58255.0
2024-09-25 13:30:00,44.8,44.83,44.74,44.8,121733.0,44.0359,44.0654,43.9769,44.0359,121733.0
2024-09-25 14:00:00,44.8,44.81,44.66,44.77,186843.0,44.0359,44.0457,43.8983,44.0064,186843.0
2024-09-25 14:30:00,44.78,44.8,44.68,44.71,132716.0,44.0162,44.0359,43.9179,43.9474,132716.0
2024-09-25 15:00:00,44.7,44.81,44.68,44.7,294755.0,43.9376,44.0457,43.9179,43.9376,294755.0
2024-09-25 15:30:00,44.69,44.73,44.54,44.67,981986.0,43.9278,43.9671,43.7803,43.9081,981986.0
2024-09-26 09:30:00,45.01,45.3,45.01,45.15,203971.0,44.2423,44.5274,44.2423,44.3799,203971.0
2024-09-26 10:00:00,45.15,45.32,45.05,45.16,177143.0,44.3799,44.547,44.2816,44.3898,177143.0
2024-09-26 10:30:00,45.18,45.23,45.08,45.12,155132.0,44.4094,44.4586,44.3111,44.3504,155132.0
2024-09-26 11:00:00,45.11,45.28,45.08,45.12,119938.0,44.3406,44.5077,44.3111,44.3504,119938.0
2024-09-26 11:30:00,45.12,45.2,45.07,45.16,74619.0,44.3504,44.4291,44.3013,44.3898,74619.0
2024-09-26 12:00:00,45.15,45.19,45.07,45.13,71522.0,44.3799,44.4193,44.3013,44.3603,71522.0
2024-09-26 12:30:00,45.13,45.14,45.03,45.03,78125.0,44.3603,44.3701,44.262,44.262,78125.0
2024-09-26 13:00:00,45.04,45.08,45.01,45.07,60313.0,44.2718,44.3111,44.2423,44.3013,60313.0
2024-09-26 13:30:00,45.07,45.17,45.07,45.16,54953.0,44.3013,44.3996,44.3013,44.3898,54953.0
2024-09-26 14:00:00,45.17,45.31,45.12,45.3,80025.0,44.3996,44.5372,44.3504,44.5274,80025.0
2024-09-26 14:30:00,45.3,45.32,45.25,45.29,66001.0,44.5274,44.547,44.4782,44.5175,66001.0
2024-09-26 15:00:00,45.28,45.3,45.25,45.27,95331.0,44.5077,44.5274,44.4782,44.4979,95331.0
2024-09-26 15:30:00,45.27,45.33,45.2,45.28,430239.0,44.4979,44.5569,44.4291,44.5077,430239.0
2024-09-27 09:30:00,45.43,45.46,44.89,44.93,195464.0,44.6552,44.6846,44.1244,44.1637,195464.0
2024-09-27 10:00:00,44.94,45.12,44.89,45.07,159434.0,44.1735,44.3504,44.1244,44.3013,159434.0
2024-09-27 10:30:00,45.06,45.3,45.0,45.29,113189.0,44.2915,44.5274,44.2325,44.5175,113189.0
2024-09-27 11:00:00,45.28,45.29,45.09,45.2,74973.0,44.5077,44.5175,44.321,44.4291,74973.0
2024-09-27 11:30:00,45.19,45.19,45.06,45.06,97930.0,44.4193,44.4193,44.2915,44.2915,97930.0
2024-09-27 12:00:00,45.07,45.07,44.92,44.93,85499.0,44.3013,44.3013,44.1539,44.1637,85499.0
2024-09-27 12:30:00,44.93,44.97,44.84,44.86,131500.0,44.1637,44.203,44.0752,44.0949,131500.0
2024-09-27 13:00:00,44.86,44.94,44.81,44.85,85113.0,44.0949,44.1735,44.0457,44.085,85113.0
2024-09-27 13:30:00,44.86,44.89,44.81,44.83,123272.0,44.0949,44.1244,44.0457,44.0654,123272.0
2024-09-27 14:00:00,44.82,44.89,44.71,44.71,558571.0,44.0556,44.1244,43.9474,43.9474,558571.0
2024-09-27 14:30:00,44.71,44.86,44.65,44.8,223015.0,43.9474,44.0949,43.8885,44.0359,223015.0
2024-09-27 15:00:00,44.8,44.84,44.72,44.79,207252.0,44.0359,44.0752,43.9573,44.0261,207252.0
2024-09-27 15:30:00,44.8,44.92,44.73,44.86,469491.0,44.0359,44.1539,43.9671,44.0949,469491.0
2024-09-30 09:30:00,44.9,44.9,44.59,44.69,134298.0,44.1342,44.1342,43.8295,43.9278,134298.0
2024-09-30 10:00:00,44.69,44.75,44.64,44.65,74457.0,43.9278,43.9868,43.8786,43.8885,74457.0
2024-09-30 10:30:00,44.66,44.91,44.66,44.81,89615.0,43.8983,44.144,43.8983,44.0457,89615.0
2024-09-30 11:00:00,44.82,44.91,44.78,44.78,56896.0,44.0556,44.144,44.0162,44.0162,56896.0
2024-09-30 11:30:00,44.78,44.93,44.77,44.83,96038.0,44.0162,44.1637,44.0064,44.0654,96038.0
2024-09-30 12:00:00,44.83,44.89,44.8,44.83,52624.0,44.0654,44.1244,44.0359,44.0654,52624.0
2024-09-30 12:30:00,44.82,44.89,44.79,44.87,42960.0,44.0556,44.1244,44.0261,44.1047,42960.0
2024-09-30 13:00:00,44.86,44.88,44.8,44.85,39293.0,44.0949,44.1145,44.0359,44.085,39293.0
2024-09-30 13:30:00,44.84,44.88,44.81,44.85,60631.0,44.0752,44.1145,44.0457,44.085,60631.0
2024-09-30 14:00:00,44.85,44.86,44.63,44.72,114972.0,44.085,44.0949,43.8688,43.9573,114972.0
2024-09-30 14:30:00,44.7,44.84,44.67,44.8,61550.0,43.9376,44.0752,43.9081,44.0359,61550.0
2024-09-30 15:00:00,44.8,44.91,44.76,44.89,101739.0,44.0359,44.144,43.9966,44.1244,101739.0
2024-09-30 15:30:00,44.88,45.16,44.87,45.15,467142.0,44.1145,44.3898,44.1047,44.3799,467142.0
2024-10-01 09:30:00,45.09,45.13,44.61,44.7,131349.0,44.321,44.3603,43.8491,43.9376,131349.0
2024-10-01 10:00:00,44.7,44.81,44.35,44.46,131285.0,43.9376,44.0457,43.5936,43.7017,131285.0
2024-10-01 10:30:00,44.48,44.5,44.36,44.47,129674.0,43.7214,43.741,43.6034,43.7115,129674.0
2024-10-01 11:00:00,44.47,44.58,44.29,44.57,148158.0,43.7115,43.8197,43.5346,43.8098,148158.0
2024-10-01 11:30:00,44.57,44.72,44.54,44.65,106396.0,43.8098,43.9573,43.7803,43.8885,106396.0
2024-10-01 12:00:00,44.65,44.76,44.61,44.72,82155.0,43.8885,43.9966,43.8491,43.9573,82155.0
2024-10-01 12:30:00,44.71,44.72,44.51,44.65,100254.0,43.9474,43.9573,43.7508,43.8885,100254.0
2024-10-01 13:00:00,44.65,44.65,44.47,44.49,56051.0,43.8885,43.8885,43.7115,43.7312,56051.0
2024-10-01 13:30:00,44.49,44.73,44.47,44.7,89614.0,43.7312,43.9671,43.7115,43.9376,89614.0
2024-10-01 14:00:00,44.7,44.78,44.67,44.69,172855.0,43.9376,44.0162,43.9081,43.9278,172855.0
2024-10-01 14:30:00,44.69,44.73,44.64,44.69,165627.0,43.9278,43.9671,43.8786,43.9278,165627.0
2024-10-01 15:00:00,44.69,44.69,44.55,44.58,287008.0,43.9278,43.9278,43.7902,43.8197,287008.0
2024-10-01 15:30:00,44.58,44.58,44.43,44.54,665621.0,43.8197,43.8197,43.6722,43.7803,665621.0
2024-10-02 09:30:00,44.56,44.84,44.37,44.74,174020.0,43.8,44.0752,43.6132,43.9769,174020.0
2024-10-02 10:00:00,44.74,45.15,44.72,45.01,56391.0,43.9769,44.3799,43.9573,44.2423,56391.0
2024-10-02 10:30:00,45.01,45.17,44.99,45.11,79609.0,44.2423,44.3996,44.2227,44.3406,79609.0
2024-10-02 11:00:00,45.11,45.18,45.01,45.07,64422.0,44.3406,44.4094,44.2423,44.3013,64422.0
2024-10-02 11:30:00,45.08,45.13,44.99,45.07,40637.0,44.3111,44.3603,44.2227,44.3013,40637.0
2024-10-02 12:00:00,45.05,45.1,45.01,45.07,52768.0,44.2816,44.3308,44.2423,44.3013,52768.0
2024-10-02 12:30:00,45.05,45.06,44.94,44.94,57342.0,44.2816,44.2915,44.1735,44.1735,57342.0
2024-10-02 13:00:00,44.95,44.97,44.89,44.9,47573.0,44.1833,44.203,44.1244,44.1342,47573.0
2024-10-02 13:30:00,44.89,45.03,44.83,45.02,66755.0,44.1244,44.262,44.0654,44.2522,66755.0
2024-10-02 14:00:00,45.01,45.03,44.84,44.89,65637.0,44.2423,44.262,44.0752,44.1244,65637.0
2024-10-02 14:30:00,44.89,44.99,44.87,44.96,65537.0,44.1244,44.2227,44.1047,44.1932,65537.0
2024-10-02 15:00:00,44.96,45.08,44.91,44.91,151920.0,44.1932,44.3111,44.144,44.144,151920.0
2024-10-02 15:30:00,44.92,44.98,44.82,44.91,347244.0,44.1539,44.2128,44.0556,44.144,347244.0
2024-10-03 09:30:00,44.71,44.95,44.64,44.91,112984.0,43.9474,44.1833,43.8786,44.144,112984.0
2024-10-03 10:00:00,44.9,45.11,44.81,44.89,74585.0,44.1342,44.3406,44.0457,44.1244,74585.0
2024-10-03 10:30:00,44.89,44.95,44.65,44.65,57349.0,44.1244,44.1833,43.8885,43.8885,57349.0
2024-10-03 11:00:00,44.64,44.78,44.64,44.71,48250.0,43.8786,44.0162,43.8786,43.9474,48250.0
2024-10-03 11:30:00,44.73,44.82,44.7,44.81,311602.0,43.9671,44.0556,43.9376,44.0457,311602.0
2024-10-03 12:00:00,44.82,44.82,44.67,44.67,60278.0,44.0556,44.0556,43.9081,43.9081,60278.0
2024-10-03 12:30:00,44.67,44.69,44.43,44.5,67423.0,43.9081,43.9278,43.6722,43.741,67423.0
2024-10-03 13:00:00,44.5,44.56,44.41,44.46,55734.0,43.741,43.8,43.6526,43.7017,55734.0
2024-10-03 13:30:00,44.47,44.58,44.47,44.54,55394.0,43.7115,43.8197,43.7115,43.7803,55394.0
2024-10-03 14:00:00,44.55,44.59,44.46,44.48,63504.0,43.7902,43.8295,43.7017,43.7214,63504.0
2024-10-03 14:30:00,44.47,44.51,44.45,44.47,61061.0,43.7115,43.7508,43.6919,43.7115,61061.0
2024-10-03 15:00:00,44.46,44.66,44.44,44.62,156590.0,43.7017,43.8983,43.682,43.859,156590.0
2024-10-03 15:30:00,44.62,44.63,44.51,44.59,392963.0,43.859,43.8688,43.7508,43.8295,392963.0
2024-10-04 09:30:00,44.97,45.02,44.61,44.72,139137.0,44.203,44.2522,43.8491,43.9573,139137.0
2024-10-04 10:00:00,44.73,44.9,44.63,44.67,77449.0,43.9671,44.1342,43.8688,43.9081,77449.0
2024-10-04 10:30:00,44.67,44.7,44.53,44.7,60002.0,43.9081,43.9376,43.7705,43.9376,60002.0
2024-10-04 11:00:00,44.71,44.72,44.42,44.46,41499.0,43.9474,43.9573,43.6624,43.7017,41499.0
2024-10-04 11:30:00,44.47,44.63,44.44,44.62,39031.0,43.7115,43.8688,43.682,43.859,39031.0
2024-10-04 12:00:00,44.63,44.66,44.53,44.55,46043.0,43.8688,43.8983,43.7705,43.7902,46043.0
2024-10-04 12:30:00,44.54,44.66,44.52,44.59,40274.0,43.7803,43.8983,43.7607,43.8295,40274.0
2024-10-04 13:00:00,44.59,44.66,44.56,44.57,65219.0,43.8295,43.8983,43.8,43.8098,65219.0
2024-10-04 13:30:00,44.57,44.65,44.51,44.52,59073.0,43.8098,43.8885,43.7508,43.7607,59073.0
2024-10-04 14:00:00,44.52,44.6,44.48,44.59,108084.0,43.7607,43.8393,43.7214,43.8295,108084.0
2024-10-04 14:30:00,44.58,44.66,44.54,44.65,62810.0,43.8197,43.8983,43.7803,43.8885,62810.0
2024-10-04 15:00:00,44.64,44.75,44.6,44.72,70232.0,43.8786,43.9868,43.8393,43.9573,70232.0
2024-10-04 15:30:00,44.71,44.9,44.7,44.86,311844.0,43.9474,44.1342,43.9376,44.0949,311844.0
2024-10-07 09:30:00,44.66,44.75,44.51,44.54,101593.0,43.8983,43.9868,43.7508,43.7803,101593.0
2024-10-07 10:00:00,44.55,44.7,44.52,44.56,68102.0,43.7902,43.9376,43.7607,43.8,68102.0
2024-10-07 10:30:00,44.56,44.62,44.38,44.43,114783.0,43.8,43.859,43.6231,43.6722,114783.0
2024-10-07 11:00:00,44.43,44.51,44.36,44.5,63246.0,43.6722,43.7508,43.6034,43.741,63246.0
2024-10-07 11:30:00,44.49,44.49,44.37,44.44,89089.0,43.7312,43.7312,43.6132,43.682,89089.0
2024-10-07 12:00:00,44.44,44.49,44.37,44.47,32905.0,43.682,43.7312,43.6132,43.7115,32905.0
2024-10-07 12:30:00,44.47,44.47,44.4,44.47,38102.0,43.7115,43.7115,43.6427,43.7115,38102.0
2024-10-07 13:00:00,44.47,44.48,44.37,44.38,35079.0,43.7115,43.7214,43.6132,43.6231,35079.0
2024-10-07 13:30:00,44.38,44.38,44.19,44.23,236450.0,43.6231,43.6231,43.4363,43.4756,236450.0
2024-10-07 14:00:00,44.23,44.32,44.2,44.27,98351.0,43.4756,43.5641,43.4461,43.5149,98351.0
2024-10-07 14:30:00,44.27,44.27,44.05,44.05,99226.0,43.5149,43.5149,43.2987,43.2987,99226.0
2024-10-07 15:00:00,44.05,44.17,44.05,44.11,84325.0,43.2987,43.4166,43.2987,43.3577,84325.0
2024-10-07 15:30:00,44.11,44.23,44.07,44.11,439511.0,43.3577,43.4756,43.3184,43.3577,439511.0
2024-10-08 09:30:00,44.42,44.46,44.02,44.25,112371.0,43.6624,43.7017,43.2692,43.4953,112371.0
2024-10-08 10:00:00,44.27,44.43,44.23,44.42,191642.0,43.5149,43.6722,43.4756,43.6624,191642.0
2024-10-08 10:30:00,44.41,44.46,44.33,44.4,261332.0,43.6526,43.7017,43.5739,43.6427,261332.0
2024-10-08 11:00:00,44.4,44.55,44.4,44.54,162328.0,43.6427,43.7902,43.6427,43.7803,162328.0
2024-10-08 11:30:00,44.54,44.57,44.49,44.57,90571.0,43.7803,43.8098,43.7312,43.8098,90571.0
2024-10-08 12:00:00,44.56,44.6,44.5,44.51,61017.0,43.8,43.8393,43.741,43.7508,61017.0
2024-10-08 12:30:00,44.51,44.51,44.43,44.46,46751.0,43.7508,43.7508,43.6722,43.7017,46751.0
2024-10-08 13:00:00,44.47,44.47,44.3,44.34,60391.0,43.7115,43.7115,43.5444,43.5837,60391.0
2024-10-08 13:30:00,44.34,44.44,44.31,44.43,52779.0,43.5837,43.682,43.5543,43.6722,52779.0
2024-10-08 14:00:00,44.43,44.49,44.41,44.43,78840.0,43.6722,43.7312,43.6526,43.6722,78840.0
2024-10-08 14:30:00,44.43,44.54,44.39,44.49,114312.0,43.6722,43.7803,43.6329,43.7312,114312.0
2024-10-08 15:00:00,44.49,44.79,44.48,44.7,323948.0,43.7312,44.0261,43.7214,43.9376,323948.0
2024-10-08 15:30:00,44.69,44.72,44.58,44.59,410476.0,43.9278,43.9573,43.8197,43.8295,410476.0
2024-10-09 09:30:00,44.6,45.97,44.57,45.75,1660206.0,43.8393,45.1859,43.8098,44.9697,1660206.0
2024-10-09 10:00:00,45.76,46.54,45.63,46.53,1496002.0,44.9795,45.7462,44.8517,45.7364,1496002.0
2024-10-09 10:30:00,46.53,46.7,46.28,46.69,925310.0,45.7364,45.9035,45.4907,45.8937,925310.0
2024-10-09 11:00:00,46.69,47.1,46.58,46.8,830397.0,45.8937,46.2967,45.7855,46.0018,830397.0
2024-10-09 11:30:00,46.81,47.45,46.8,47.21,757742.0,46.0116,46.6407,46.0018,46.4048,757742.0
2024-10-09 12:00:00,47.21,47.21,46.69,46.79,606010.0,46.4048,46.4048,45.8937,45.992,606010.0
2024-10-09 12:30:00,46.78,46.95,46.69,46.86,236698.0,45.9821,46.1492,45.8937,46.0608,236698.0
2024-10-09 13:00:00,46.85,47.06,46.74,46.88,1440465.0,46.0509,46.2574,45.9428,46.0804,1440465.0
2024-10-09 13:30:00,46.87,46.96,46.11,46.37,1233003.0,46.0706,46.1591,45.3236,45.5791,1233003.0
2024-10-09 14:00:00,46.37,46.63,46.37,46.5,372849.0,45.5791,45.8347,45.5791,45.7069,372849.0
2024-10-09 14:30:00,46.48,46.81,46.48,46.66,265556.0,45.6872,46.0116,45.6872,45.8642,265556.0
2024-10-09 15:00:00,46.64,46.83,46.61,46.79,266960.0,45.8445,46.0313,45.815,45.992,266960.0
2024-10-09 15:30:00,46.79,47.03,46.68,46.73,1406819.0,45.992,46.2279,45.8838,45.933,1406819.0
2024-10-10 09:30:00,46.9,47.05,46.15,46.25,446827.0,46.1001,46.2475,45.3629,45.4612,446827.0
2024-10-10 10:00:00,46.26,46.51,46.22,46.26,225854.0,45.471,45.7167,45.4317,45.471,225854.0
2024-10-10 10:30:00,46.27,46.32,46.12,46.14,169765.0,45.4808,45.53,45.3334,45.353,169765.0
2024-10-10 11:00:00,46.15,46.36,46.15,46.23,102381.0,45.3629,45.5693,45.3629,45.4415,102381.0
2024-10-10 11:30:00,46.23,46.28,46.13,46.26,117499.0,45.4415,45.4907,45.3432,45.471,117499.0
2024-10-10 12:00:00,46.26,46.31,46.19,46.2,90393.0,45.471,45.5201,45.4022,45.412,90393.0
2024-10-10 12:30:00,46.2,46.25,46.12,46.13,128795.0,45.412,45.4612,45.3334,45.3432,128795.0
2024-10-10 13:00:00,46.13,46.3,46.11,46.27,89490.0,45.3432,45.5103,45.3236,45.4808,89490.0
2024-10-10 13:30:00,46.27,46.3,46.07,46.16,121627.0,45.4808,45.5103,45.2842,45.3727,121627.0
2024-10-10 14:00:00,46.16,46.16,46.07,46.07,93414.0,45.3727,45.3727,45.2842,45.2842,93414.0
2024-10-10 14:30:00,46.08,46.15,45.99,46.06,155345.0,45.2941,45.3629,45.2056,45.2744,155345.0
2024-10-10 15:00:00,46.07,46.08,45.88,45.91,235858.0,45.2842,45.2941,45.0975,45.127,235858.0
2024-10-10 15:30:00,45.9,46.12,45.87,46.02,627528.0,45.1171,45.3334,45.0877,45.2351,627528.0
2024-10-11 09:30:00,46.14,46.69,46.11,46.59,395432.0,45.353,45.8937,45.3236,45.7954,395432.0
2024-10-11 10:00:00,46.59,46.92,46.54,46.76,171150.0,45.7954,46.1197,45.7462,45.9625,171150.0
2024-10-11 10:30:00,46.74,46.79,46.57,46.58,142459.0,45.9428,45.992,45.7757,45.7855,142459.0
2024-10-11 11:00:00,46.58,46.69,46.48,46.49,80472.0,45.7855,45.8937,45.6872,45.6971,80472.0
2024-10-11 11:30:00,46.49,46.55,46.42,46.5,177477.0,45.6971,45.7561,45.6283,45.7069,177477.0
2024-10-11 12:00:00,46.49,46.58,46.43,46.53,96194.0,45.6971,45.7855,45.6381,45.7364,96194.0
2024-10-11 12:30:00,46.54,46.59,46.5,46.51,77761.0,45.7462,45.7954,45.7069,45.7167,77761.0
2024-10-11 13:00:00,46.51,46.56,46.48,46.55,84273.0,45.7167,45.7659,45.6872,45.7561,84273.0
2024-10-11 13:30:00,46.55,46.69,46.55,46.66,149942.0,45.7561,45.8937,45.7561,45.8642,149942.0
2024-10-11 14:00:00,46.64,46.65,46.52,46.52,65933.0,45.8445,45.8543,45.7266,45.7266,65933.0
2024-10-11 14:30:00,46.53,46.54,46.46,46.51,64137.0,45.7364,45.7462,45.6676,45.7167,64137.0
2024-10-11 15:00:00,46.51,46.59,46.48,46.51,187247.0,45.7167,45.7954,45.6872,45.7167,187247.0
2024-10-11 15:30:00,46.52,46.55,46.4,46.47,497175.0,45.7266,45.7561,45.6086,45.6774,497175.0
2024-10-14 09:30:00,46.38,46.66,46.15,46.42,262781.0,45.589,45.8642,45.3629,45.6283,262781.0
2024-10-14 10:00:00,46.42,46.48,46.29,46.3,109888.0,45.6283,45.6872,45.5005,45.5103,109888.0
2024-10-14 10:30:00,46.3,46.35,46.23,46.3,98659.0,45.5103,45.5595,45.4415,45.5103,98659.0
2024-10-14 11:00:00,46.3,46.65,46.27,46.55,246475.0,45.5103,45.8543,45.4808,45.7561,246475.0
2024-10-14 11:30:00,46.54,46.58,46.49,46.56,91553.0,45.7462,45.7855,45.6971,45.7659,91553.0
2024-10-14 12:00:00,46.57,46.7,46.54,46.65,83228.0,45.7757,45.9035,45.7462,45.8543,83228.0
2024-10-14 12:30:00,46.66,46.81,46.63,46.77,121864.0,45.8642,46.0116,45.8347,45.9723,121864.0
2024-10-14 13:00:00,46.76,46.82,46.68,46.77,75397.0,45.9625,46.0214,45.8838,45.9723,75397.0
2024-10-14 13:30:00,46.78,46.87,46.75,46.85,88062.0,45.9821,46.0706,45.9526,46.0509,88062.0
2024-10-14 14:00:00,46.85,47.03,46.82,46.97,365251.0,46.0509,46.2279,46.0214,46.1689,365251.0
2024-10-14 14:30:00,46.97,47.05,46.94,46.97,183700.0,46.1689,46.2475,46.1394,46.1689,183700.0
2024-10-14 15:00:00,46.96,46.98,46.91,46.98,156714.0,46.1591,46.1787,46.1099,46.1787,156714.0
2024-10-14 15:30:00,46.98,46.99,46.79,46.84,600094.0,46.1787,46.1886,45.992,46.0411,600094.0
2024-10-15 09:30:00,47.1,47.23,46.5,46.69,251202.0,46.2967,46.4245,45.7069,45.8937,251202.0
2024-10-15 10:00:00,46.69,46.96,46.61,46.67,212438.0,45.8937,46.1591,45.815,45.874,212438.0
2024-10-15 10:30:00,46.65,46.65,46.17,46.49,449701.0,45.8543,45.8543,45.3825,45.6971,449701.0
2024-10-15 11:00:00,46.49,46.51,46.16,46.41,183576.0,45.6971,45.7167,45.3727,45.6184,183576.0
2024-10-15 11:30:00,46.42,46.44,46.26,46.34,151252.0,45.6283,45.6479,45.471,45.5496,151252.0
2024-10-15 12:00:00,46.35,46.46,46.3,46.42,81264.0,45.5595,45.6676,45.5103,45.6283,81264.0
2024-10-15 12:30:00,46.43,46.48,46.27,46.31,129294.0,45.6381,45.6872,45.4808,45.5201,129294.0
2024-10-15 13:00:00,46.31,46.34,46.21,46.28,126324.0,45.5201,45.5496,45.4219,45.4907,126324.0
2024-10-15 13:30:00,46.27,46.34,46.23,46.25,171235.0,45.4808,45.5496,45.4415,45.4612,171235.0
2024-10-15 14:00:00,46.25,46.29,45.99,46.01,128007.0,45.4612,45.5005,45.2056,45.2253,128007.0
2024-10-15 14:30:00,46.01,46.07,45.97,46.02,103927.0,45.2253,45.2842,45.1859,45.2351,103927.0
2024-10-15 15:00:00,46.03,46.03,45.76,45.77,176520.0,45.2449,45.2449,44.9795,44.9894,176520.0
2024-10-15 15:30:00,45.78,45.94,45.69,45.76,501509.0,44.9992,45.1565,44.9107,44.9795,501509.0
2024-10-16 09:30:00,45.72,46.2,45.68,46.2,235707.0,44.9402,45.412,44.9009,45.412,235707.0
2024-10-16 10:00:00,46.2,46.39,46.18,46.34,83107.0,45.412,45.5988,45.3924,45.5496,83107.0
2024-10-16 10:30:00,46.34,46.46,46.29,46.37,82766.0,45.5496,45.6676,45.5005,45.5791,82766.0
2024-10-16 11:00:00,46.37,46.49,46.34,46.4,69302.0,45.5791,45.6971,45.5496,45.6086,69302.0
2024-10-16 11:30:00,46.4,46.43,46.3,46.3,42438.0,45.6086,45.6381,45.5103,45.5103,42438.0
2024-10-16 12:00:00,46.3,46.34,46.27,46.28,38063.0,45.5103,45.5496,45.4808,45.4907,38063.0
2024-10-16 12:30:00,46.28,46.3,46.23,46.27,48714.0,45.4907,45.5103,45.4415,45.4808,48714.0
2024-10-16 13:00:00,46.28,46.33,46.24,46.31,33891.0,45.4907,45.5398,45.4513,45.5201,33891.0
2024-10-16 13:30:00,46.32,46.33,46.17,46.18,79635.0,45.53,45.5398,45.3825,45.3924,79635.0
2024-10-16 14:00:00,46.19,46.36,46.18,46.28,43107.0,45.4022,45.5693,45.3924,45.4907,43107.0
2024-10-16 14:30:00,46.29,46.34,46.2,46.23,73671.0,45.5005,45.5496,45.412,45.4415,73671.0
2024-10-16 15:00:00,46.22,46.29,46.07,46.18,645946.0,45.4317,45.5005,45.2842,45.3924,645946.0
2024-10-16 15:30:00,46.18,46.19,45.97,46.01,440518.0,45.3924,45.4022,45.1859,45.2253,440518.0
2024-10-17 09:30:00,46.49,46.5,46.05,46.2,160199.0,45.6971,45.7069,45.2646,45.412,160199.0
2024-10-17 10:00:00,46.23,46.4,46.12,46.4,120506.0,45.4415,45.6086,45.3334,45.6086,120506.0
2024-10-17 10:30:00,46.4,46.45,46.25,46.3,91289.0,45.6086,45.6578,45.4612,45.5103,91289.0
2024-10-17 11:00:00,46.3,46.45,46.26,46.4,82588.0,45.5103,45.6578,45.471,45.6086,82588.0
2024-10-17 11:30:00,46.4,46.48,46.32,46.48,90798.0,45.6086,45.6872,45.53,45.6872,90798.0
2024-10-17 12:00:00,46.48,46.49,46.38,46.41,63502.0,45.6872,45.6971,45.589,45.6184,63502.0
2024-10-17 12:30:00,46.4,46.43,46.35,46.41,72850.0,45.6086,45.6381,45.5595,45.6184,72850.0
2024-10-17 13:00:00,46.41,46.49,46.35,46.37,92889.0,45.6184,45.6971,45.5595,45.5791,92889.0
2024-10-17 13:30:00,46.37,46.5,46.36,46.43,119198.0,45.5791,45.7069,45.5693,45.6381,119198.0
2024-10-17 14:00:00,46.43,46.45,46.33,46.39,85076.0,45.6381,45.6578,45.5398,45.5988,85076.0
2024-10-17 14:30:00,46.39,46.44,46.32,46.41,112363.0,45.5988,45.6479,45.53,45.6184,112363.0
2024-10-17 15:00:00,46.41,46.51,46.38,46.51,189561.0,45.6184,45.7167,45.589,45.7167,189561.0
2024-10-17 15:30:00,46.5,46.55,46.44,46.51,520420.0,45.7069,45.7561,45.6479,45.7167,520420.0
2024-10-18 09:30:00,46.46,46.64,46.26,46.46,312585.0,45.6676,45.8445,45.471,45.6676,312585.0
2024-10-18 10:00:00,46.46,46.51,46.19,46.31,66214.0,45.6676,45.7167,45.4022,45.5201,66214.0
2024-10-18 10:30:00,46.31,46.39,46.27,46.33,53169.0,45.5201,45.5988,45.4808,45.5398,53169.0
2024-10-18 11:00:00,46.33,46.43,46.32,46.43,42380.0,45.5398,45.6381,45.53,45.6381,42380.0
2024-10-18 11:30:00,46.43,46.45,46.36,46.41,44710.0,45.6381,45.6578,45.5693,45.6184,44710.0
2024-10-18 12:00:00,46.41,46.54,46.41,46.53,27511.0,45.6184,45.7462,45.6184,45.7364,27511.0
2024-10-18 12:30:00,46.52,46.71,46.51,46.68,80290.0,45.7266,45.9133,45.7167,45.8838,80290.0
2024-10-18 13:00:00,46.67,46.7,46.62,46.64,75535.0,45.874,45.9035,45.8249,45.8445,75535.0
2024-10-18 13:30:00,46.63,46.66,46.59,46.63,77748.0,45.8347,45.8642,45.7954,45.8347,77748.0
2024-10-18 14:00:00,46.63,46.66,46.55,46.62,41403.0,45.8347,45.8642,45.7561,45.8249,41403.0
2024-10-18 14:30:00,46.62,46.63,46.54,46.55,48286.0,45.8249,45.8347,45.7462,45.7561,48286.0
2024-10-18 15:00:00,46.55,46.61,46.51,46.6,63967.0,45.7561,45.815,45.7167,45.8052,63967.0
2024-10-18 15:30:00,46.59,46.67,46.48,46.67,266402.0,45.7954,45.874,45.6872,45.874,266402.0
2024-10-21 09:30:00,46.6,47.4,46.49,47.21,711660.0,45.8052,46.5916,45.6971,46.4048,711660.0
2024-10-21 10:00:00,47.23,47.24,46.78,46.78,345816.0,46.4245,46.4343,45.9821,45.9821,345816.0
2024-10-21 10:30:00,46.8,46.81,46.58,46.64,151444.0,46.0018,46.0116,45.7855,45.8445,151444.0
2024-10-21 11:00:00,46.63,46.68,46.53,46.66,143069.0,45.8347,45.8838,45.7364,45.8642,143069.0
2024-10-21 11:30:00,46.65,46.78,46.52,46.72,114495.0,45.8543,45.9821,45.7266,45.9232,114495.0
2024-10-21 12:00:00,46.73,46.99,46.71,46.95,408926.0,45.933,46.1886,45.9133,46.1492,408926.0
2024-10-21 12:30:00,46.95,47.03,46.84,46.91,136366.0,46.1492,46.2279,46.0411,46.1099,136366.0
2024-10-21 13:00:00,46.91,46.98,46.88,46.96,81471.0,46.1099,46.1787,46.0804,46.1591,81471.0
2024-10-21 13:30:00,46.96,46.97,46.91,46.96,63515.0,46.1591,46.1689,46.1099,46.1591,63515.0
2024-10-21 14:00:00,46.95,47.11,46.93,47.03,244206.0,46.1492,46.3065,46.1296,46.2279,244206.0
2024-10-21 14:30:00,47.03,47.07,46.85,46.87,161862.0,46.2279,46.2672,46.0509,46.0706,161862.0
2024-10-21 15:00:00,46.87,47.06,46.85,46.95,269861.0,46.0706,46.2574,46.0509,46.1492,269861.0
2024-10-21 15:30:00,46.95,47.05,46.85,47.03,506039.0,46.1492,46.2475,46.0509,46.2279,506039.0
2024-10-22 09:30:00,46.47,46.78,46.3,46.58,262434.0,45.6774,45.9821,45.5103,45.7855,262434.0
2024-10-22 10:00:00,46.58,46.69,46.45,46.65,187421.0,45.7855,45.8937,45.6578,45.8543,187421.0
2024-10-22 10:30:00,46.66,46.68,46.48,46.55,201734.0,45.8642,45.8838,45.6872,45.7561,201734.0
2024-10-22 11:00:00,46.54,46.75,46.53,46.74,82693.0,45.7462,45.9526,45.7364,45.9428,82693.0
2024-10-22 11:30:00,46.75,46.78,46.69,46.78,64299.0,45.9526,45.9821,45.8937,45.9821,64299.0
2024-10-22 12:00:00,46.78,46.91,46.77,46.85,112565.0,45.9821,46.1099,45.9723,46.0509,112565.0
2024-10-22 12:30:00,46.86,46.98,46.85,46.98,89596.0,46.0608,46.1787,46.0509,46.1787,89596.0
2024-10-22 13:00:00,46.98,47.04,46.95,46.97,107634.0,46.1787,46.2377,46.1492,46.1689,107634.0
2024-10-22 13:30:00,46.97,47.15,46.92,47.13,183701.0,46.1689,46.3458,46.1197,46.3262,183701.0
2024-10-22 14:00:00,47.12,47.15,47.08,47.11,131159.0,46.3163,46.3458,46.277,46.3065,131159.0
2024-10-22 14:30:00,47.11,47.21,47.1,47.16,149726.0,46.3065,46.4048,46.2967,46.3557,149726.0
2024-10-22 15:00:00,47.18,47.32,47.16,47.3,212342.0,46.3753,46.5129,46.3557,46.4933,212342.0
2024-10-22 15:30:00,47.3,47.45,47.29,47.31,860150.0,46.4933,46.6407,46.4834,46.5031,860150.0
2024-10-23 09:30:00,47.06,47.53,47.01,47.48,413625.0,46.2574,46.7193,46.2082,46.6702,413625.0
2024-10-23 10:00:00,47.47,47.64,47.32,47.63,421829.0,46.6604,46.8275,46.5129,46.8176,421829.0
2024-10-23 10:30:00,47.64,47.72,47.25,47.32,413904.0,46.8275,46.9061,46.4441,46.5129,413904.0
2024-10-23 11:00:00,47.32,47.4,47.12,47.13,166347.0,46.5129,46.5916,46.3163,46.3262,166347.0
2024-10-23 11:30:00,47.12,47.13,47.0,47.09,192963.0,46.3163,46.3262,46.1984,46.2868,192963.0
2024-10-23 12:00:00,47.08,47.11,46.92,46.95,68683.0,46.277,46.3065,46.1197,46.1492,68683.0
2024-10-23 12:30:00,46.96,47.07,46.86,47.06,108531.0,46.1591,46.2672,46.0608,46.2574,108531.0
2024-10-23 13:00:00,47.05,47.05,46.86,46.88,82048.0,46.2475,46.2475,46.0608,46.0804,82048.0
2024-10-23 13:30:00,46.88,46.89,46.73,46.74,139179.0,46.0804,46.0903,45.933,45.9428,139179.0
2024-10-23 14:00:00,46.74,46.74,46.57,46.68,184503.0,45.9428,45.9428,45.7757,45.8838,184503.0
2024-10-23 14:30:00,46.69,46.83,46.67,46.8,141535.0,45.8937,46.0313,45.874,46.0018,141535.0
2024-10-23 15:00:00,46.8,46.89,46.79,46.84,149653.0,46.0018,46.0903,45.992,46.0411,149653.0
2024-10-23 15:30:00,46.84,46.91,46.83,46.9,529040.0,46.0411,46.1099,46.0313,46.1001,529040.0
2024-10-24 09:30:00,47.2,47.24,46.76,47.07,118615.0,46.395,46.4343,45.9625,46.2672,118615.0
2024-10-24 10:00:00,47.07,47.13,46.92,47.05,94475.0,46.2672,46.3262,46.1197,46.2475,94475.0
2024-10-24 10:30:00,47.05,47.16,47.02,47.05,83702.0,46.2475,46.3557,46.218,46.2475,83702.0
2024-10-24 11:00:00,47.06,47.09,46.94,47.04,92903.0,46.2574,46.2868,46.1394,46.2377,92903.0
2024-10-24 11:30:00,47.04,47.06,46.91,46.96,66131.0,46.2377,46.2574,46.1099,46.1591,66131.0
2024-10-24 12:00:00,46.93,46.96,46.8,46.96,45606.0,46.1296,46.1591,46.0018,46.1591,45606.0
2024-10-24 12:30:00,46.97,47.03,46.96,47.01,38300.0,46.1689,46.2279,46.1591,46.2082,38300.0
2024-10-24 13:00:00,47.01,47.08,47.0,47.07,73175.0,46.2082,46.277,46.1984,46.2672,73175.0
2024-10-24 13:30:00,47.06,47.13,47.01,47.02,57940.0,46.2574,46.3262,46.2082,46.218,57940.0
2024-10-24 14:00:00,47.01,47.07,46.98,47.04,44834.0,46.2082,46.2672,46.1787,46.2377,44834.0
2024-10-24 14:30:00,47.04,47.06,46.99,47.05,54784.0,46.2377,46.2574,46.1886,46.2475,54784.0
2024-10-24 15:00:00,47.05,47.08,46.98,47.07,79744.0,46.2475,46.277,46.1787,46.2672,79744.0
2024-10-24 15:30:00,47.07,47.07,46.8,46.81,408784.0,46.2672,46.2672,46.0018,46.0116,408784.0
2024-10-25 09:30:00,47.03,47.15,46.43,46.51,234759.0,46.2279,46.3458,45.6381,45.7167,234759.0
2024-10-25 10:00:00,46.51,46.84,46.51,46.74,309953.0,45.7167,46.0411,45.7167,45.9428,309953.0
2024-10-25 10:30:00,46.73,46.83,46.54,46.7,237140.0,45.933,46.0313,45.7462,45.9035,237140.0
2024-10-25 11:00:00,46.71,46.84,46.59,46.61,121896.0,45.9133,46.0411,45.7954,45.815,121896.0
2024-10-25 11:30:00,46.62,46.7,46.59,46.64,80369.0,45.8249,45.9035,45.7954,45.8445,80369.0
2024-10-25 12:00:00,46.66,46.67,46.55,46.66,71610.0,45.8642,45.874,45.7561,45.8642,71610.0
2024-10-25 12:30:00,46.66,46.7,46.58,46.61,70021.0,45.8642,45.9035,45.7855,45.815,70021.0
2024-10-25 13:00:00,46.61,46.64,46.43,46.46,101657.0,45.815,45.8445,45.6381,45.6676,101657.0
2024-10-25 13:30:00,46.46,46.56,46.35,46.36,107526.0,45.6676,45.7659,45.5595,45.5693,107526.0
2024-10-25 14:00:00,46.36,46.42,46.26,46.39,193493.0,45.5693,45.6283,45.471,45.5988,193493.0
2024-10-25 14:30:00,46.4,46.52,46.38,46.43,166216.0,45.6086,45.7266,45.589,45.6381,166216.0
2024-10-25 15:00:00,46.42,46.42,46.26,46.29,293965.0,45.6283,45.6283,45.471,45.5005,293965.0
2024-10-25 15:30:00,46.3,46.31,46.19,46.25,605933.0,45.5103,45.5201,45.4022,45.4612,605933.0
2024-10-28 09:30:00,46.67,46.82,46.38,46.7,347567.0,45.874,46.0214,45.589,45.9035,347567.0
2024-10-28 10:00:00,46.7,46.71,46.46,46.66,298274.0,45.9035,45.9133,45.6676,45.8642,298274.0
2024-10-28 10:30:00,46.66,47.01,46.54,46.96,467008.0,45.8642,46.2082,45.7462,46.1591,467008.0
2024-10-28 11:00:00,46.93,47.04,46.86,46.97,231507.0,46.1296,46.2377,46.0608,46.1689,231507.0
2024-10-28 11:30:00,46.97,47.0,46.78,46.88,200254.0,46.1689,46.1984,45.9821,46.0804,200254.0
2024-10-28 12:00:00,46.88,46.95,46.87,46.92,158762.0,46.0804,46.1492,46.0706,46.1197,158762.0
2024-10-28 12:30:00,46.91,47.07,46.91,47.04,284407.0,46.1099,46.2672,46.1099,46.2377,284407.0
2024-10-28 13:00:00,47.04,47.13,46.93,47.12,195398.0,46.2377,46.3262,46.1296,46.3163,195398.0
2024-10-28 13:30:00,47.13,47.24,46.99,47.14,389368.0,46.3262,46.4343,46.1886,46.336,389368.0
2024-10-28 14:00:00,47.14,47.14,47.0,47.05,205040.0,46.336,46.336,46.1984,46.2475,205040.0
2024-10-28 14:30:00,47.05,47.07,46.97,47.0,223137.0,46.2475,46.2672,46.1689,46.1984,223137.0
2024-10-28 15:00:00,46.99,47.18,46.98,47.14,467217.0,46.1886,46.3753,46.1787,46.336,467217.0
2024-10-28 15:30:00,47.14,47.24,46.84,46.86,1244890.0,46.336,46.4343,46.0411,46.0608,1244890.0
2024-10-29 09:30:00,49.43,50.9,49.2,50.8,2373952.0,48.5869,50.0319,48.3609,49.9336,2373952.0
2024-10-29 10:00:00,50.79,51.03,50.1,50.31,1206351.0,49.9237,50.1596,49.2455,49.4519,1206351.0
2024-10-29 10:30:00,50.31,50.45,49.7,49.95,752231.0,49.4519,49.5895,48.8523,49.0981,752231.0
2024-10-29 11:00:00,49.95,50.22,49.72,50.19,488665.0,49.0981,49.3635,48.872,49.334,488665.0
2024-10-29 11:30:00,50.2,50.52,50.16,50.4,822002.0,49.3438,49.6583,49.3045,49.5404,822002.0
2024-10-29 12:00:00,50.4,50.5,50.29,50.5,335112.0,49.5404,49.6387,49.4323,49.6387,335112.0
2024-10-29 12:30:00,50.5,50.5,50.29,50.43,370433.0,49.6387,49.6387,49.4323,49.5699,370433.0
2024-10-29 13:00:00,50.42,50.6,50.24,50.27,314687.0,49.56,49.737,49.3831,49.4126,314687.0
2024-10-29 13:30:00,50.27,50.28,49.95,50.09,254769.0,49.4126,49.4224,49.0981,49.2357,254769.0
2024-10-29 14:00:00,50.09,50.13,49.75,49.75,345440.0,49.2357,49.275,48.9015,48.9015,345440.0
2024-10-29 14:30:00,49.76,49.78,49.37,49.47,478308.0,48.9113,48.931,48.528,48.6263,478308.0
2024-10-29 15:00:00,49.47,49.66,49.4,49.63,441224.0,48.6263,48.813,48.5574,48.7835,441224.0
2024-10-29 15:30:00,49.63,49.63,49.02,49.03,1906248.0,48.7835,48.7835,48.1839,48.1938,1906248.0
2024-10-30 09:30:00,48.92,49.36,48.66,48.93,725400.0,48.0856,48.5181,47.8301,48.0955,725400.0
2024-10-30 10:00:00,48.95,49.03,48.55,48.59,205327.0,48.1151,48.1938,47.7219,47.7613,205327.0
2024-10-30 10:30:00,48.59,48.72,48.45,48.51,676887.0,47.7613,47.889,47.6236,47.6826,676887.0
2024-10-30 11:00:00,48.51,48.54,47.93,48.2,552649.0,47.6826,47.7121,47.1125,47.3779,552649.0
2024-10-30 11:30:00,48.19,48.36,48.12,48.27,244483.0,47.3681,47.5352,47.2993,47.4467,244483.0
2024-10-30 12:00:00,48.27,48.58,48.25,48.51,312387.0,47.4467,47.7514,47.4271,47.6826,312387.0
2024-10-30 12:30:00,48.49,48.61,48.42,48.47,128004.0,47.663,47.7809,47.5942,47.6433,128004.0
2024-10-30 13:00:00,48.47,48.5,48.2,48.22,670334.0,47.6433,47.6728,47.3779,47.3976,670334.0
2024-10-30 13:30:00,48.22,48.23,47.94,48.09,244375.0,47.3976,47.4074,47.1223,47.2698,244375.0
2024-10-30 14:00:00,48.09,48.3,48.06,48.12,205599.0,47.2698,47.4762,47.2403,47.2993,205599.0
2024-10-30 14:30:00,48.12,48.15,48.02,48.06,157521.0,47.2993,47.3288,47.201,47.2403,157521.0
2024-10-30 15:00:00,48.05,48.27,47.97,48.25,338105.0,47.2305,47.4467,47.1518,47.4271,338105.0
2024-10-30 15:30:00,48.25,48.4,48.03,48.04,1188657.0,47.4271,47.5745,47.2108,47.2206,1188657.0
2024-10-31 09:30:00,48.19,48.66,48.09,48.15,702634.0,47.3681,47.8301,47.2698,47.3288,702634.0
2024-10-31 10:00:00,48.13,48.26,47.62,47.7,352336.0,47.3091,47.4369,46.8078,46.8864,352336.0
2024-10-31 10:30:00,47.71,47.98,47.7,47.73,201782.0,46.8963,47.1617,46.8864,46.9159,201782.0
2024-10-31 11:00:00,47.72,47.81,47.59,47.8,221556.0,46.9061,46.9946,46.7783,46.9847,221556.0
2024-10-31 11:30:00,47.79,47.89,47.64,47.78,190697.0,46.9749,47.0732,46.8275,46.9651,190697.0
2024-10-31 12:00:00,47.77,47.9,47.73,47.88,191190.0,46.9552,47.083,46.9159,47.0634,191190.0
2024-10-31 12:30:00,47.87,47.97,47.8,47.93,195007.0,47.0535,47.1518,46.9847,47.1125,195007.0
2024-10-31 13:00:00,47.93,48.01,47.76,47.8,248393.0,47.1125,47.1912,46.9454,46.9847,248393.0
2024-10-31 13:30:00,47.8,47.88,47.78,47.88,145729.0,46.9847,47.0634,46.9651,47.0634,145729.0
2024-10-31 14:00:00,47.88,47.98,47.78,47.95,151879.0,47.0634,47.1617,46.9651,47.1322,151879.0
2024-10-31 14:30:00,47.95,47.97,47.66,47.74,199895.0,47.1322,47.1518,46.8471,46.9258,199895.0
2024-10-31 15:00:00,47.74,47.82,47.57,47.62,431250.0,46.9258,47.0044,46.7587,46.8078,431250.0
2024-10-31 15:30:00,47.63,47.78,47.52,47.59,961047.0,46.8176,46.9651,46.7095,46.7783,961047.0
2024-11-01 09:30:00,47.64,48.25,47.41,48.09,331330.0,46.8275,47.4271,46.6014,47.2698,331330.0
2024-11-01 10:00:00,48.09,48.19,47.87,48.17,313913.0,47.2698,47.3681,47.0535,47.3484,313913.0
2024-11-01 10:30:00,48.18,48.18,47.82,47.92,91803.0,47.3583,47.3583,47.0044,47.1027,91803.0
2024-11-01 11:00:00,47.93,48.18,47.89,48.17,113931.0,47.1125,47.3583,47.0732,47.3484,113931.0
2024-11-01 11:30:00,48.17,48.22,47.96,48.06,189812.0,47.3484,47.3976,47.142,47.2403,189812.0
2024-11-01 12:00:00,48.06,48.14,48.0,48.05,89066.0,47.2403,47.3189,47.1813,47.2305,89066.0
2024-11-01 12:30:00,48.06,48.25,48.03,48.2,564335.0,47.2403,47.4271,47.2108,47.3779,564335.0
2024-11-01 13:00:00,48.2,48.21,48.11,48.16,188600.0,47.3779,47.3877,47.2894,47.3386,188600.0
2024-11-01 13:30:00,48.16,48.17,47.91,47.99,138670.0,47.3386,47.3484,47.0929,47.1715,138670.0
2024-11-01 14:00:00,47.97,48.21,47.97,48.2,153671.0,47.1518,47.3877,47.1518,47.3779,153671.0
2024-11-01 14:30:00,48.2,48.24,48.17,48.22,167247.0,47.3779,47.4172,47.3484,47.3976,167247.0
2024-11-01 15:00:00,48.22,48.37,48.18,48.23,299322.0,47.3976,47.545,47.3583,47.4074,299322.0
2024-11-01 15:30:00,48.23,48.41,48.19,48.35,875343.0,47.4074,47.5843,47.3681,47.5254,875343.0
2024-11-04 09:30:00,48.41,48.46,47.38,47.64,507945.0,47.5843,47.6335,46.5719,46.8275,507945.0
2024-11-04 10:00:00,47.63,47.77,47.5,47.72,235644.0,46.8176,46.9552,46.6899,46.9061,235644.0
2024-11-04 10:30:00,47.73,47.78,47.52,47.52,140530.0,46.9159,46.9651,46.7095,46.7095,140530.0
2024-11-04 11:00:00,47.54,47.61,47.43,47.44,88312.0,46.7292,46.798,46.621,46.6309,88312.0
2024-11-04 11:30:00,47.43,47.43,47.04,47.05,210249.0,46.621,46.621,46.2377,46.2475,210249.0
2024-11-04 12:00:00,47.05,47.22,46.92,47.16,161110.0,46.2475,46.4146,46.1197,46.3557,161110.0
2024-11-04 12:30:00,47.16,47.3,47.15,47.21,98705.0,46.3557,46.4933,46.3458,46.4048,98705.0
2024-11-04 13:00:00,47.2,47.23,47.08,47.21,129536.0,46.395,46.4245,46.277,46.4048,129536.0
2024-11-04 13:30:00,47.2,47.32,47.18,47.23,91802.0,46.395,46.5129,46.3753,46.4245,91802.0
2024-11-04 14:00:00,47.23,47.36,47.21,47.25,139947.0,46.4245,46.5522,46.4048,46.4441,139947.0
2024-11-04 14:30:00,47.24,47.24,47.11,47.12,107280.0,46.4343,46.4343,46.3065,46.3163,107280.0
2024-11-04 15:00:00,47.11,47.21,47.04,47.14,162145.0,46.3065,46.4048,46.2377,46.336,162145.0
2024-11-04 15:30:00,47.14,47.14,46.94,47.01,529213.0,46.336,46.336,46.1394,46.2082,529213.0
2024-11-05 09:30:00,47.02,47.04,46.62,47.0,501026.0,46.218,46.2377,45.8249,46.1984,501026.0
2024-11-05 10:00:00,47.01,47.17,46.81,46.82,187435.0,46.2082,46.3655,46.0116,46.0214,187435.0
2024-11-05 10:30:00,46.82,47.04,46.73,46.87,196398.0,46.0214,46.2377,45.933,46.0706,196398.0
2024-11-05 11:00:00,46.87,47.02,46.77,46.81,348436.0,46.0706,46.218,45.9723,46.0116,348436.0
2024-11-05 11:30:00,46.82,46.88,46.75,46.83,147137.0,46.0214,46.0804,45.9526,46.0313,147137.0
2024-11-05 12:00:00,46.83,46.96,46.76,46.94,201165.0,46.0313,46.1591,45.9625,46.1394,201165.0
2024-11-05 12:30:00,46.94,46.97,46.86,46.87,112481.0,46.1394,46.1689,46.0608,46.0706,112481.0
2024-11-05 13:00:00,46.88,46.92,46.83,46.88,111694.0,46.0804,46.1197,46.0313,46.0804,111694.0
2024-11-05 13:30:00,46.88,46.93,46.78,46.85,119028.0,46.0804,46.1296,45.9821,46.0509,119028.0
2024-11-05 14:00:00,46.86,46.9,46.83,46.88,121659.0,46.0608,46.1001,46.0313,46.0804,121659.0
2024-11-05 14:30:00,46.88,47.06,46.85,46.97,194485.0,46.0804,46.2574,46.0509,46.1689,194485.0
2024-11-05 15:00:00,46.96,47.06,46.94,47.05,169362.0,46.1591,46.2574,46.1394,46.2475,169362.0
2024-11-05 15:30:00,47.05,47.3,47.0,47.28,565785.0,46.2475,46.4933,46.1984,46.4736,565785.0
2024-11-06 09:30:00,48.8,48.9,48.11,48.27,633603.0,47.9677,48.066,47.2894,47.4467,633603.0
2024-11-06 10:00:00,48.28,48.74,48.26,48.72,368710.0,47.4565,47.9087,47.4369,47.889,368710.0
2024-11-06 10:30:00,48.72,48.76,48.42,48.46,300518.0,47.889,47.9284,47.5942,47.6335,300518.0
2024-11-06 11:00:00,48.47,48.73,48.46,48.67,137547.0,47.6433,47.8989,47.6335,47.8399,137547.0
2024-11-06 11:30:00,48.68,48.68,48.4,48.41,132432.0,47.8497,47.8497,47.5745,47.5843,132432.0
2024-11-06 12:00:00,48.41,48.46,48.29,48.38,143226.0,47.5843,47.6335,47.4664,47.5548,143226.0
2024-11-06 12:30:00,48.38,48.54,48.36,48.51,116236.0,47.5548,47.7121,47.5352,47.6826,116236.0
2024-11-06 13:00:00,48.51,48.55,48.45,48.46,112373.0,47.6826,47.7219,47.6236,47.6335,112373.0
2024-11-06 13:30:00,48.47,48.54,48.37,48.41,178380.0,47.6433,47.7121,47.545,47.5843,178380.0
2024-11-06 14:00:00,48.42,48.45,48.34,48.39,165628.0,47.5942,47.6236,47.5155,47.5647,165628.0
2024-11-06 14:30:00,48.39,48.48,48.28,48.3,204358.0,47.5647,47.6531,47.4565,47.4762,204358.0
2024-11-06 15:00:00,48.3,48.4,48.22,48.34,236709.0,47.4762,47.5745,47.3976,47.5155,236709.0
2024-11-06 15:30:00,48.34,48.37,48.22,48.23,509623.0,47.5155,47.545,47.3976,47.4074,509623.0
2024-11-07 09:30:00,48.4,48.56,48.16,48.42,233608.0,47.5745,47.7318,47.3386,47.5942,233608.0
2024-11-07 10:00:00,48.42,48.43,48.16,48.22,81859.0,47.5942,47.604,47.3386,47.3976,81859.0
2024-11-07 10:30:00,48.23,48.36,48.21,48.33,94467.0,47.4074,47.5352,47.3877,47.5057,94467.0
2024-11-07 11:00:00,48.34,48.48,48.33,48.45,105616.0,47.5155,47.6531,47.5057,47.6236,105616.0
2024-11-07 11:30:00,48.44,48.46,48.39,48.41,42101.0,47.6138,47.6335,47.5647,47.5843,42101.0
2024-11-07 12:00:00,48.41,48.46,48.34,48.42,62793.0,47.5843,47.6335,47.5155,47.5942,62793.0
2024-11-07 12:30:00,48.42,48.54,48.41,48.44,87966.0,47.5942,47.7121,47.5843,47.6138,87966.0
2024-11-07 13:00:00,48.44,48.46,48.32,48.32,51272.0,47.6138,47.6335,47.4959,47.4959,51272.0
2024-11-07 13:30:00,48.32,48.36,48.26,48.31,46056.0,47.4959,47.5352,47.4369,47.486,46056.0
2024-11-07 14:00:00,48.3,48.34,48.2,48.27,66896.0,47.4762,47.5155,47.3779,47.4467,66896.0
2024-11-07 14:30:00,48.26,48.38,48.15,48.37,109760.0,47.4369,47.5548,47.3288,47.545,109760.0
2024-11-07 15:00:00,48.37,48.42,48.29,48.33,85519.0,47.545,47.5942,47.4664,47.5057,85519.0
2024-11-07 15:30:00,48.33,48.41,48.21,48.22,453724.0,47.5057,47.5843,47.3877,47.3976,453724.0
2024-11-08 09:30:00,48.09,48.74,48.09,48.72,214108.0,47.2698,47.9087,47.2698,47.889,214108.0
2024-11-08 10:00:00,48.74,49.15,48.74,48.98,294333.0,47.9087,48.3117,47.9087,48.1446,294333.0
2024-11-08 10:30:00,48.98,49.1,48.95,48.98,123271.0,48.1446,48.2626,48.1151,48.1446,123271.0
2024-11-08 11:00:00,48.98,49.08,48.87,48.88,202293.0,48.1446,48.2429,48.0365,48.0463,202293.0
2024-11-08 11:30:00,48.87,48.88,48.66,48.78,102930.0,48.0365,48.0463,47.8301,47.948,102930.0
2024-11-08 12:00:00,48.78,48.84,48.7,48.82,92769.0,47.948,48.007,47.8694,47.9873,92769.0
2024-11-08 12:30:00,48.83,48.86,48.71,48.73,86355.0,47.9972,48.0267,47.8792,47.8989,86355.0
2024-11-08 13:00:00,48.73,48.87,48.72,48.83,128291.0,47.8989,48.0365,47.889,47.9972,128291.0
2024-11-08 13:30:00,48.82,49.01,48.79,48.94,125832.0,47.9873,48.1741,47.9578,48.1053,125832.0
2024-11-08 14:00:00,48.95,49.0,48.86,48.95,180162.0,48.1151,48.1643,48.0267,48.1151,180162.0
2024-11-08 14:30:00,48.96,48.96,48.72,48.73,109515.0,48.125,48.125,47.889,47.8989,109515.0
2024-11-08 15:00:00,48.73,48.74,48.6,48.6,104516.0,47.8989,47.9087,47.7711,47.7711,104516.0
2024-11-08 15:30:00,48.61,48.8,48.52,48.74,635040.0,47.7809,47.9677,47.6925,47.9087,635040.0
2024-11-11 09:30:00,48.96,49.4,48.89,48.89,293594.0,48.125,48.5574,48.0561,48.0561,293594.0
2024-11-11 10:00:00,48.88,49.05,48.85,48.98,128152.0,48.0463,48.2134,48.0168,48.1446,128152.0
2024-11-11 10:30:00,48.99,49.09,48.87,49.05,115734.0,48.1544,48.2527,48.0365,48.2134,115734.0
2024-11-11 11:00:00,49.05,49.15,49.04,49.11,128352.0,48.2134,48.3117,48.2036,48.2724,128352.0
2024-11-11 11:30:00,49.1,49.2,49.07,49.18,96308.0,48.2626,48.3609,48.2331,48.3412,96308.0
2024-11-11 12:00:00,49.18,49.27,49.1,49.12,70942.0,48.3412,48.4297,48.2626,48.2822,70942.0
2024-11-11 12:30:00,49.11,49.18,49.07,49.09,76354.0,48.2724,48.3412,48.2331,48.2527,76354.0
2024-11-11 13:00:00,49.08,49.11,48.9,49.01,301935.0,48.2429,48.2724,48.066,48.1741,301935.0
2024-11-11 13:30:00,49.01,49.04,48.94,49.02,65392.0,48.1741,48.2036,48.1053,48.1839,65392.0
2024-11-11 14:00:00,49.01,49.01,48.9,48.98,93330.0,48.1741,48.1741,48.066,48.1446,93330.0
2024-11-11 14:30:00,48.98,48.99,48.9,48.91,90437.0,48.1446,48.1544,48.066,48.0758,90437.0
2024-11-11 15:00:00,48.91,48.96,48.86,48.94,135472.0,48.0758,48.125,48.0267,48.1053,135472.0
2024-11-11 15:30:00,48.92,49.0,48.89,48.92,424621.0,48.0856,48.1643,48.0561,48.0856,424621.0
2024-11-12 09:30:00,48.73,48.96,48.58,48.64,124305.0,47.8989,48.125,47.7514,47.8104,124305.0
2024-11-12 10:00:00,48.63,48.64,48.44,48.48,85199.0,47.8006,47.8104,47.6138,47.6531,85199.0
2024-11-12 10:30:00,48.47,48.47,48.04,48.04,167424.0,47.6433,47.6433,47.2206,47.2206,167424.0
2024-11-12 11:00:00,48.05,48.21,47.97,48.09,109077.0,47.2305,47.3877,47.1518,47.2698,109077.0
2024-11-12 11:30:00,48.09,48.16,48.05,48.11,269857.0,47.2698,47.3386,47.2305,47.2894,269857.0
2024-11-12 12:00:00,48.11,48.3,48.0,48.28,281762.0,47.2894,47.4762,47.1813,47.4565,281762.0
2024-11-12 12:30:00,48.28,48.3,48.09,48.1,76826.0,47.4565,47.4762,47.2698,47.2796,76826.0
2024-11-12 13:00:00,48.1,48.13,47.95,48.05,91695.0,47.2796,47.3091,47.1322,47.2305,91695.0
2024-11-12 13:30:00,48.05,48.15,48.05,48.11,84396.0,47.2305,47.3288,47.2305,47.2894,84396.0
2024-11-12 14:00:00,48.1,48.38,48.09,48.34,164352.0,47.2796,47.5548,47.2698,47.5155,164352.0
2024-11-12 14:30:00,48.33,48.46,48.3,48.43,240930.0,47.5057,47.6335,47.4762,47.604,240930.0
2024-11-12 15:00:00,48.43,48.46,48.27,48.32,425829.0,47.604,47.6335,47.4467,47.4959,425829.0
2024-11-12 15:30:00,48.32,48.38,48.22,48.33,1100161.0,47.4959,47.5548,47.3976,47.5057,1100161.0
2024-11-13 09:30:00,48.4,48.5,48.24,48.45,265405.0,47.5745,47.6728,47.4172,47.6236,265405.0
2024-11-13 10:00:00,48.45,48.45,48.14,48.32,279598.0,47.6236,47.6236,47.3189,47.4959,279598.0
2024-11-13 10:30:00,48.32,48.47,48.31,48.34,106977.0,47.4959,47.6433,47.486,47.5155,106977.0
2024-11-13 11:00:00,48.34,48.37,48.16,48.2,337436.0,47.5155,47.545,47.3386,47.3779,337436.0
2024-11-13 11:30:00,48.2,48.22,48.02,48.03,85427.0,47.3779,47.3976,47.201,47.2108,85427.0
2024-11-13 12:00:00,48.02,48.04,47.73,47.77,119534.0,47.201,47.2206,46.9159,46.9552,119534.0
2024-11-13 12:30:00,47.77,47.77,47.57,47.58,152418.0,46.9552,46.9552,46.7587,46.7685,152418.0
2024-11-13 13:00:00,47.58,47.58,47.19,47.3,650184.0,46.7685,46.7685,46.3851,46.4933,650184.0
2024-11-13 13:30:00,47.31,47.4,47.25,47.32,256333.0,46.5031,46.5916,46.4441,46.5129,256333.0
2024-11-13 14:00:00,47.32,47.43,47.29,47.3,219706.0,46.5129,46.621,46.4834,46.4933,219706.0
2024-11-13 14:30:00,47.3,47.35,47.17,47.3,167486.0,46.4933,46.5424,46.3655,46.4933,167486.0
2024-11-13 15:00:00,47.29,47.51,47.24,47.39,174867.0,46.4834,46.6997,46.4343,46.5817,174867.0
2024-11-13 15:30:00,47.38,47.47,47.14,47.21,1003123.0,46.5719,46.6604,46.336,46.4048,1003123.0
2024-11-14 09:30:00,47.2,47.48,47.12,47.45,320899.0,46.395,46.6702,46.3163,46.6407,320899.0
2024-11-14 10:00:00,47.43,47.52,47.35,47.46,125151.0,46.621,46.7095,46.5424,46.6505,125151.0
2024-11-14 10:30:00,47.46,47.48,47.31,47.38,70509.0,46.6505,46.6702,46.5031,46.5719,70509.0
2024-11-14 11:00:00,47.38,47.57,47.34,47.48,139124.0,46.5719,46.7587,46.5326,46.6702,139124.0
2024-11-14 11:30:00,47.47,47.61,47.42,47.46,77596.0,46.6604,46.798,46.6112,46.6505,77596.0
2024-11-14 12:00:00,47.43,47.43,47.12,47.14,43121.0,46.621,46.621,46.3163,46.336,43121.0
2024-11-14 12:30:00,47.14,47.26,47.07,47.23,65602.0,46.336,46.4539,46.2672,46.4245,65602.0
2024-11-14 13:00:00,47.22,47.36,47.21,47.34,67602.0,46.4146,46.5522,46.4048,46.5326,67602.0
2024-11-14 13:30:00,47.34,47.34,47.27,47.28,48710.0,46.5326,46.5326,46.4638,46.4736,48710.0
2024-11-14 14:00:00,47.29,47.42,47.29,47.34,89886.0,46.4834,46.6112,46.4834,46.5326,89886.0
2024-11-14 14:30:00,47.34,47.39,47.24,47.26,346409.0,46.5326,46.5817,46.4343,46.4539,346409.0
2024-11-14 15:00:00,47.26,47.27,47.09,47.25,117923.0,46.4539,46.4638,46.2868,46.4441,117923.0
2024-11-14 15:30:00,47.25,47.25,47.01,47.04,416576.0,46.4441,46.4441,46.2082,46.2377,416576.0
2024-11-15 09:30:00,46.58,46.99,46.31,46.78,313965.0,46.0613,46.4667,45.7943,46.2591,313965.0
2024-11-15 10:00:00,46.77,46.77,46.46,46.5,115175.0,46.2492,46.2492,45.9426,45.9822,115175.0
2024-11-15 10:30:00,46.49,46.63,46.36,46.63,103128.0,45.9723,46.1107,45.8438,46.1107,103128.0
2024-11-15 11:00:00,46.61,46.75,46.55,46.72,103820.0,46.091,46.2294,46.0316,46.1997,103820.0
2024-11-15 11:30:00,46.71,46.77,46.61,46.71,75629.0,46.1899,46.2492,46.091,46.1899,75629.0
2024-11-15 12:00:00,46.7,46.8,46.67,46.78,141093.0,46.18,46.2789,46.1503,46.2591,141093.0
2024-11-15 12:30:00,46.78,46.87,46.73,46.77,114722.0,46.2591,46.3481,46.2096,46.2492,114722.0
2024-11-15 13:00:00,46.77,46.82,46.7,46.74,138444.0,46.2492,46.2986,46.18,46.2195,138444.0
2024-11-15 13:30:00,46.73,46.86,46.73,46.78,73186.0,46.2096,46.3382,46.2096,46.2591,73186.0
2024-11-15 14:00:00,46.78,46.79,46.52,46.53,227747.0,46.2591,46.269,46.002,46.0119,227747.0
2024-11-15 14:30:00,46.53,46.61,46.44,46.53,136558.0,46.0119,46.091,45.9229,46.0119,136558.0
2024-11-15 15:00:00,46.53,46.62,46.49,46.49,97053.0,46.0119,46.1009,45.9723,45.9723,97053.0
2024-11-15 15:30:00,46.5,46.58,46.44,46.48,529510.0,45.9822,46.0613,45.9229,45.9624,529510.0
2024-11-18 09:30:00,46.55,46.69,46.14,46.17,280123.0,46.0316,46.1701,45.6262,45.6559,280123.0
2024-11-18 10:00:00,46.16,46.33,46.01,46.3,239490.0,45.646,45.8141,45.4976,45.7844,239490.0
2024-11-18 10:30:00,46.3,46.39,46.22,46.36,135873.0,45.7844,45.8734,45.7053,45.8438,135873.0
2024-11-18 11:00:00,46.36,46.49,46.33,46.45,90040.0,45.8438,45.9723,45.8141,45.9327,90040.0
2024-11-18 11:30:00,46.45,46.57,46.39,46.41,96162.0,45.9327,46.0514,45.8734,45.8932,96162.0
2024-11-18 12:00:00,46.4,46.52,46.4,46.52,62204.0,45.8833,46.002,45.8833,46.002,62204.0
2024-11-18 12:30:00,46.52,46.6,46.5,46.59,95317.0,46.002,46.0811,45.9822,46.0712,95317.0
2024-11-18 13:00:00,46.58,46.58,46.48,46.51,74424.0,46.0613,46.0613,45.9624,45.9921,74424.0
2024-11-18 13:30:00,46.51,46.56,46.45,46.56,67607.0,45.9921,46.0415,45.9327,46.0415,67607.0
2024-11-18 14:00:00,46.56,46.57,46.44,46.44,127714.0,46.0415,46.0514,45.9229,45.9229,127714.0
2024-11-18 14:30:00,46.44,46.54,46.41,46.52,64391.0,45.9229,46.0217,45.8932,46.002,64391.0
2024-11-18 15:00:00,46.51,46.52,46.45,46.51,103323.0,45.9921,46.002,45.9327,45.9921,103323.0
2024-11-18 15:30:00,46.5,46.53,46.38,46.45,484241.0,45.9822,46.0119,45.8635,45.9327,484241.0
2024-11-19 09:30:00,45.94,46.28,45.83,46.11,128319.0,45.4284,45.7646,45.3197,45.5965,128319.0
2024-11-19 10:00:00,46.11,46.35,45.98,46.34,103715.0,45.5965,45.8339,45.468,45.824,103715.0
2024-11-19 10:30:00,46.36,46.49,46.34,46.41,153180.0,45.8438,45.9723,45.824,45.8932,153180.0
2024-11-19 11:00:00,46.4,46.68,46.31,46.66,198759.0,45.8833,46.1602,45.7943,46.1404,198759.0
2024-11-19 11:30:00,46.66,46.95,46.65,46.95,228700.0,46.1404,46.4272,46.1305,46.4272,228700.0
2024-11-19 12:00:00,46.95,47.06,46.92,47.05,171977.0,46.4272,46.536,46.3975,46.5261,171977.0
2024-11-19 12:30:00,47.05,47.12,46.92,46.93,285903.0,46.5261,46.5953,46.3975,46.4074,285903.0
2024-11-19 13:00:00,46.93,47.0,46.88,46.92,95561.0,46.4074,46.4766,46.358,46.3975,95561.0
2024-11-19 13:30:00,46.91,47.24,46.9,47.23,225497.0,46.3876,46.714,46.3777,46.7041,225497.0
2024-11-19 14:00:00,47.23,47.27,47.11,47.18,129910.0,46.7041,46.7436,46.5854,46.6546,129910.0
2024-11-19 14:30:00,47.18,47.2,47.08,47.18,128084.0,46.6546,46.6744,46.5557,46.6546,128084.0
2024-11-19 15:00:00,47.18,47.33,47.14,47.31,153069.0,46.6546,46.8029,46.6151,46.7832,153069.0
2024-11-19 15:30:00,47.3,47.39,47.21,47.3,623237.0,46.7733,46.8623,46.6843,46.7733,623237.0
2024-11-20 09:30:00,47.21,47.38,47.08,47.27,213926.0,46.6843,46.8524,46.5557,46.7436,213926.0
2024-11-20 10:00:00,47.27,47.43,47.24,47.28,224045.0,46.7436,46.9018,46.714,46.7535,224045.0
2024-11-20 10:30:00,47.28,47.38,47.12,47.16,172376.0,46.7535,46.8524,46.5953,46.6348,172376.0
2024-11-20 11:00:00,47.15,47.15,46.94,47.03,208446.0,46.625,46.625,46.4173,46.5063,208446.0
2024-11-20 11:30:00,47.03,47.34,47.02,47.34,117813.0,46.5063,46.8128,46.4964,46.8128,117813.0
2024-11-20 12:00:00,47.35,47.38,47.23,47.34,104332.0,46.8227,46.8524,46.7041,46.8128,104332.0
2024-11-20 12:30:00,47.34,47.41,47.29,47.3,109664.0,46.8128,46.8821,46.7634,46.7733,109664.0
2024-11-20 13:00:00,47.31,47.44,47.29,47.36,131153.0,46.7832,46.9117,46.7634,46.8326,131153.0
2024-11-20 13:30:00,47.35,47.37,47.22,47.36,76194.0,46.8227,46.8425,46.6942,46.8326,76194.0
2024-11-20 14:00:00,47.35,47.4,47.27,47.32,153943.0,46.8227,46.8722,46.7436,46.7931,153943.0
2024-11-20 14:30:00,47.33,47.41,47.31,47.35,153074.0,46.8029,46.8821,46.7832,46.8227,153074.0
2024-11-20 15:00:00,47.34,47.39,47.28,47.38,88317.0,46.8128,46.8623,46.7535,46.8524,88317.0
2024-11-20 15:30:00,47.39,47.53,47.32,47.36,489549.0,46.8623,47.0007,46.7931,46.8326,489549.0
2024-11-21 09:30:00,47.35,47.64,47.17,47.52,226753.0,46.8227,47.1095,46.6447,46.9908,226753.0
2024-11-21 10:00:00,47.5,47.63,47.38,47.39,87227.0,46.9711,47.0996,46.8524,46.8623,87227.0
2024-11-21 10:30:00,47.38,47.66,47.31,47.62,65144.0,46.8524,47.1293,46.7832,47.0897,65144.0
2024-11-21 11:00:00,47.62,47.71,47.54,47.69,111061.0,47.0897,47.1787,47.0106,47.1589,111061.0
2024-11-21 11:30:00,47.68,47.73,47.5,47.55,190545.0,47.1491,47.1985,46.9711,47.0205,190545.0
2024-11-21 12:00:00,47.57,47.66,47.5,47.64,187355.0,47.0403,47.1293,46.9711,47.1095,187355.0
2024-11-21 12:30:00,47.62,47.69,47.55,47.62,162254.0,47.0897,47.1589,47.0205,47.0897,162254.0
2024-11-21 13:00:00,47.62,47.78,47.61,47.67,80733.0,47.0897,47.2479,47.0798,47.1392,80733.0
2024-11-21 13:30:00,47.66,47.7,47.6,47.63,39539.0,47.1293,47.1688,47.0699,47.0996,39539.0
2024-11-21 14:00:00,47.62,48.05,47.61,47.88,380428.0,47.0897,47.5149,47.0798,47.3468,380428.0
2024-11-21 14:30:00,47.87,47.9,47.81,47.89,86580.0,47.3369,47.3666,47.2776,47.3567,86580.0
2024-11-21 15:00:00,47.89,48.0,47.86,47.97,118569.0,47.3567,47.4655,47.327,47.4358,118569.0
2024-11-21 15:30:00,47.97,48.01,47.81,47.84,455164.0,47.4358,47.4754,47.2776,47.3073,455164.0
2024-11-22 09:30:00,47.82,48.39,47.72,48.39,199534.0,47.2875,47.8511,47.1886,47.8511,199534.0
2024-11-22 10:00:00,48.37,48.49,48.31,48.44,186485.0,47.8314,47.95,47.772,47.9006,186485.0
2024-11-22 10:30:00,48.44,48.59,48.36,48.5,133645.0,47.9006,48.0489,47.8215,47.9599,133645.0
2024-11-22 11:00:00,48.51,48.51,48.35,48.45,120006.0,47.9698,47.9698,47.8116,47.9105,120006.0
2024-11-22 11:30:00,48.45,48.55,48.41,48.52,80623.0,47.9105,48.0094,47.8709,47.9797,80623.0
2024-11-22 12:00:00,48.52,48.6,48.5,48.59,58956.0,47.9797,48.0588,47.9599,48.0489,58956.0
2024-11-22 12:30:00,48.58,48.58,48.49,48.52,55625.0,48.039,48.039,47.95,47.9797,55625.0
2024-11-22 13:00:00,48.52,48.54,48.47,48.47,70394.0,47.9797,47.9995,47.9303,47.9303,70394.0
2024-11-22 13:30:00,48.47,48.49,48.42,48.48,62178.0,47.9303,47.95,47.8808,47.9401,62178.0
2024-11-22 14:00:00,48.47,48.48,48.36,48.42,88221.0,47.9303,47.9401,47.8215,47.8808,88221.0
2024-11-22 14:30:00,48.43,48.57,48.42,48.53,133527.0,47.8907,48.0291,47.8808,47.9896,133527.0
2024-11-22 15:00:00,48.53,48.53,48.37,48.47,98003.0,47.9896,47.9896,47.8314,47.9303,98003.0
2024-11-22 15:30:00,48.46,48.56,48.43,48.49,612498.0,47.9204,48.0193,47.8907,47.95,612498.0
2024-11-25 09:30:00,49.0,49.26,48.91,49.04,313505.0,48.4544,48.7115,48.3654,48.4939,313505.0
2024-11-25 10:00:00,49.05,49.2,48.94,49.18,240869.0,48.5038,48.6521,48.395,48.6323,240869.0
2024-11-25 10:30:00,49.19,49.21,49.05,49.13,489717.0,48.6422,48.662,48.5038,48.5829,489717.0
2024-11-25 11:00:00,49.14,49.18,48.91,48.91,253346.0,48.5928,48.6323,48.3654,48.3654,253346.0
2024-11-25 11:30:00,48.91,48.91,48.76,48.77,56759.0,48.3654,48.3654,48.217,48.2269,56759.0
2024-11-25 12:00:00,48.77,48.88,48.67,48.69,103548.0,48.2269,48.3357,48.128,48.1478,103548.0
2024-11-25 12:30:00,48.69,48.72,48.55,48.57,128357.0,48.1478,48.1775,48.0094,48.0291,128357.0
2024-11-25 13:00:00,48.57,48.61,48.48,48.59,167857.0,48.0291,48.0687,47.9401,48.0489,167857.0
2024-11-25 13:30:00,48.6,48.66,48.49,48.49,93255.0,48.0588,48.1181,47.95,47.95,93255.0
2024-11-25 14:00:00,48.49,48.53,48.39,48.49,167657.0,47.95,47.9896,47.8511,47.95,167657.0
2024-11-25 14:30:00,48.49,48.62,48.45,48.52,148376.0,47.95,48.0786,47.9105,47.9797,148376.0
2024-11-25 15:00:00,48.51,48.66,48.45,48.66,366799.0,47.9698,48.1181,47.9105,48.1181,366799.0
2024-11-25 15:30:00,48.66,48.68,48.26,48.29,921035.0,48.1181,48.1379,47.7226,47.7523,921035.0
2024-11-26 09:30:00,48.26,48.29,47.86,48.04,289520.0,47.7226,47.7523,47.327,47.505,289520.0
2024-11-26 10:00:00,48.07,48.09,47.87,47.91,186149.0,47.5347,47.5545,47.3369,47.3765,186149.0
2024-11-26 10:30:00,47.91,48.06,47.9,47.99,112448.0,47.3765,47.5248,47.3666,47.4556,112448.0
2024-11-26 11:00:00,47.99,48.01,47.87,47.97,129009.0,47.4556,47.4754,47.3369,47.4358,129009.0
2024-11-26 11:30:00,47.97,48.02,47.91,47.98,72319.0,47.4358,47.4853,47.3765,47.4457,72319.0
2024-11-26 12:00:00,47.98,47.98,47.87,47.93,61245.0,47.4457,47.4457,47.3369,47.3963,61245.0
2024-11-26 12:30:00,47.93,47.95,47.89,47.89,53358.0,47.3963,47.416,47.3567,47.3567,53358.0
2024-11-26 13:00:00,47.89,47.9,47.79,47.84,67940.0,47.3567,47.3666,47.2578,47.3073,67940.0
2024-11-26 13:30:00,47.84,47.92,47.83,47.9,151159.0,47.3073,47.3864,47.2974,47.3666,151159.0
2024-11-26 14:00:00,47.89,48.0,47.87,47.97,98640.0,47.3567,47.4655,47.3369,47.4358,98640.0
2024-11-26 14:30:00,47.97,47.97,47.9,47.91,91013.0,47.4358,47.4358,47.3666,47.3765,91013.0
2024-11-26 15:00:00,47.91,47.95,47.84,47.89,387392.0,47.3765,47.416,47.3073,47.3567,387392.0
2024-11-26 15:30:00,47.89,48.03,47.79,48.0,665609.0,47.3567,47.4952,47.2578,47.4655,665609.0
2024-11-27 09:30:00,48.09,48.55,47.95,48.39,128875.0,47.5545,48.0094,47.416,47.8511,128875.0
2024-11-27 10:00:00,48.36,48.38,48.11,48.11,108378.0,47.8215,47.8413,47.5743,47.5743,108378.0
2024-11-27 10:30:00,48.12,48.12,47.9,48.06,87403.0,47.5842,47.5842,47.3666,47.5248,87403.0
2024-11-27 11:00:00,48.05,48.16,48.03,48.04,80040.0,47.5149,47.6237,47.4952,47.505,80040.0
2024-11-27 11:30:00,48.03,48.19,47.91,47.91,58779.0,47.4952,47.6534,47.3765,47.3765,58779.0
2024-11-27 12:00:00,47.9,47.93,47.84,47.92,51759.0,47.3666,47.3963,47.3073,47.3864,51759.0
2024-11-27 12:30:00,47.92,47.99,47.9,47.93,49138.0,47.3864,47.4556,47.3666,47.3963,49138.0
2024-11-27 13:00:00,47.92,48.03,47.9,48.0,56089.0,47.3864,47.4952,47.3666,47.4655,56089.0
2024-11-27 13:30:00,48.0,48.05,47.98,48.05,42726.0,47.4655,47.5149,47.4457,47.5149,42726.0
2024-11-27 14:00:00,48.04,48.11,47.94,47.94,83919.0,47.505,47.5743,47.4062,47.4062,83919.0
2024-11-27 14:30:00,47.95,48.21,47.95,48.19,120476.0,47.416,47.6731,47.416,47.6534,120476.0
2024-11-27 15:00:00,48.19,48.21,48.12,48.18,87330.0,47.6534,47.6731,47.5842,47.6435,87330.0
2024-11-27 15:30:00,48.18,48.24,48.11,48.22,331599.0,47.6435,47.7028,47.5743,47.683,331599.0
2024-11-29 09:30:00,48.23,48.67,48.17,48.59,172676.0,47.6929,48.128,47.6336,48.0489,172676.0
2024-11-29 10:00:00,48.61,48.84,48.55,48.76,184317.0,48.0687,48.2961,48.0094,48.217,184317.0
2024-11-29 10:30:00,48.76,48.91,48.65,48.9,144616.0,48.217,48.3654,48.1082,48.3555,144616.0
2024-11-29 11:00:00,48.9,48.95,48.71,48.82,212562.0,48.3555,48.4049,48.1676,48.2764,212562.0
2024-11-29 11:30:00,48.81,48.85,48.76,48.81,109825.0,48.2665,48.306,48.217,48.2665,109825.0
2024-11-29 12:00:00,48.81,48.98,48.8,48.95,155162.0,48.2665,48.4346,48.2566,48.4049,155162.0
2024-11-29 12:30:00,48.94,48.96,48.66,48.69,271513.0,48.395,48.4148,48.1181,48.1478,271513.0
2024-12-02 09:30:00,48.89,49.09,48.84,48.96,268292.0,48.3456,48.5433,48.2961,48.4148,268292.0
2024-12-02 10:00:00,48.96,49.14,48.75,49.09,292735.0,48.4148,48.5928,48.2071,48.5433,292735.0
2024-12-02 10:30:00,49.08,49.08,48.94,48.98,134113.0,48.5335,48.5335,48.395,48.4346,134113.0
2024-12-02 11:00:00,48.99,49.38,48.94,49.38,136027.0,48.4445,48.8301,48.395,48.8301,136027.0
2024-12-02 11:30:00,49.37,49.43,49.3,49.33,210600.0,48.8202,48.8796,48.751,48.7807,210600.0
2024-12-02 12:00:00,49.33,49.6,49.32,49.51,219063.0,48.7807,49.0477,48.7708,48.9587,219063.0
2024-12-02 12:30:00,49.51,49.58,49.48,49.51,141859.0,48.9587,49.0279,48.929,48.9587,141859.0
2024-12-02 13:00:00,49.51,49.58,49.44,49.53,204367.0,48.9587,49.0279,48.8895,48.9785,204367.0
2024-12-02 13:30:00,49.52,49.55,49.45,49.53,171086.0,48.9686,48.9982,48.8993,48.9785,171086.0
2024-12-02 14:00:00,49.52,49.57,49.41,49.52,188921.0,48.9686,49.018,48.8598,48.9686,188921.0
2024-12-02 14:30:00,49.52,49.56,49.49,49.55,130438.0,48.9686,49.0081,48.9389,48.9982,130438.0
2024-12-02 15:00:00,49.55,49.55,49.43,49.49,174218.0,48.9982,48.9982,48.8796,48.9389,174218.0
2024-12-02 15:30:00,49.48,49.48,49.24,49.25,520857.0,48.929,48.929,48.6917,48.7016,520857.0
2024-12-03 09:30:00,49.02,49.29,48.94,49.19,206543.0,48.4741,48.7411,48.395,48.6422,206543.0
2024-12-03 10:00:00,49.19,49.23,48.98,49.19,148969.0,48.6422,48.6818,48.4346,48.6422,148969.0
2024-12-03 10:30:00,49.19,49.19,49.06,49.17,106637.0,48.6422,48.6422,48.5137,48.6225,106637.0
2024-12-03 11:00:00,49.17,49.21,49.07,49.15,75944.0,48.6225,48.662,48.5236,48.6027,75944.0
2024-12-03 11:30:00,49.15,49.16,48.99,49.05,87741.0,48.6027,48.6126,48.4445,48.5038,87741.0
2024-12-03 12:00:00,49.04,49.14,49.03,49.13,73151.0,48.4939,48.5928,48.484,48.5829,73151.0
2024-12-03 12:30:00,49.13,49.19,49.08,49.13,82181.0,48.5829,48.6422,48.5335,48.5829,82181.0
2024-12-03 13:00:00,49.13,49.19,49.07,49.17,76346.0,48.5829,48.6422,48.5236,48.6225,76346.0
2024-12-03 13:30:00,49.16,49.24,49.12,49.14,112091.0,48.6126,48.6917,48.573,48.5928,112091.0
2024-12-03 14:00:00,49.15,49.15,49.03,49.11,90051.0,48.6027,48.6027,48.484,48.5631,90051.0
2024-12-03 14:30:00,49.11,49.15,49.08,49.09,79481.0,48.5631,48.6027,48.5335,48.5433,79481.0
2024-12-03 15:00:00,49.09,49.18,49.05,49.18,100861.0,48.5433,48.6323,48.5038,48.6323,100861.0
2024-12-03 15:30:00,49.19,49.23,49.13,49.18,359582.0,48.6422,48.6818,48.5829,48.6323,359582.0
2024-12-04 09:30:00,49.25,49.34,49.07,49.14,132494.0,48.7016,48.7906,48.5236,48.5928,132494.0
2024-12-04 10:00:00,49.14,49.17,48.88,49.06,153115.0,48.5928,48.6225,48.3357,48.5137,153115.0
2024-12-04 10:30:00,49.06,49.21,48.95,49.03,94739.0,48.5137,48.662,48.4049,48.484,94739.0
2024-12-04 11:00:00,49.04,49.09,49.0,49.08,51658.0,48.4939,48.5433,48.4544,48.5335,51658.0
2024-12-04 11:30:00,49.08,49.1,49.01,49.05,31572.0,48.5335,48.5532,48.4642,48.5038,31572.0
2024-12-04 12:00:00,49.05,49.18,49.02,49.15,56569.0,48.5038,48.6323,48.4741,48.6027,56569.0
2024-12-04 12:30:00,49.11,49.16,49.07,49.14,41421.0,48.5631,48.6126,48.5236,48.5928,41421.0
2024-12-04 13:00:00,49.13,49.14,49.05,49.05,41140.0,48.5829,48.5928,48.5038,48.5038,41140.0
2024-12-04 13:30:00,49.05,49.12,49.0,49.07,45483.0,48.5038,48.573,48.4544,48.5236,45483.0
2024-12-04 14:00:00,49.07,49.11,48.93,49.0,94678.0,48.5236,48.5631,48.3851,48.4544,94678.0
2024-12-04 14:30:00,49.0,49.05,48.99,49.0,58897.0,48.4544,48.5038,48.4445,48.4544,58897.0
2024-12-04 15:00:00,49.0,49.13,49.0,49.09,97614.0,48.4544,48.5829,48.4544,48.5433,97614.0
2024-12-04 15:30:00,49.09,49.27,49.09,49.16,299123.0,48.5433,48.7213,48.5433,48.6126,299123.0
2024-12-05 09:30:00,49.08,49.31,49.07,49.24,151110.0,48.5335,48.7609,48.5236,48.6917,151110.0
2024-12-05 10:00:00,49.25,49.99,49.22,49.51,750086.0,48.7016,49.4333,48.6719,48.9587,750086.0
2024-12-05 10:30:00,49.5,49.81,49.5,49.71,184665.0,48.9488,49.2553,48.9488,49.1564,184665.0
2024-12-05 11:00:00,49.72,49.9,49.66,49.87,136786.0,49.1663,49.3443,49.107,49.3147,136786.0
2024-12-05 11:30:00,49.87,49.93,49.86,49.91,125131.0,49.3147,49.374,49.3048,49.3542,125131.0
2024-12-05 12:00:00,49.92,49.95,49.8,49.88,101778.0,49.3641,49.3938,49.2454,49.3246,101778.0
2024-12-05 12:30:00,49.88,49.92,49.77,49.91,109126.0,49.3246,49.3641,49.2158,49.3542,109126.0
2024-12-05 13:00:00,49.9,49.92,49.78,49.8,127275.0,49.3443,49.3641,49.2257,49.2454,127275.0
2024-12-05 13:30:00,49.79,50.0,49.76,49.92,242800.0,49.2356,49.4432,49.2059,49.3641,242800.0
2024-12-05 14:00:00,49.91,49.92,49.76,49.86,179091.0,49.3542,49.3641,49.2059,49.3048,179091.0
2024-12-05 14:30:00,49.86,49.9,49.78,49.78,103899.0,49.3048,49.3443,49.2257,49.2257,103899.0
2024-12-05 15:00:00,49.78,49.9,49.73,49.76,156451.0,49.2257,49.3443,49.1762,49.2059,156451.0
2024-12-05 15:30:00,49.77,49.85,49.67,49.76,588467.0,49.2158,49.2949,49.1169,49.2059,588467.0
2024-12-06 09:30:00,49.72,49.85,49.45,49.68,266039.0,49.1663,49.2949,48.8993,49.1268,266039.0
2024-12-06 10:00:00,49.68,49.86,49.6,49.75,135875.0,49.1268,49.3048,49.0477,49.196,135875.0
2024-12-06 10:30:00,49.75,49.93,49.68,49.87,102728.0,49.196,49.374,49.1268,49.3147,102728.0
2024-12-06 11:00:00,49.87,49.88,49.62,49.67,125723.0,49.3147,49.3246,49.0674,49.1169,125723.0
2024-12-06 11:30:00,49.67,49.9,49.61,49.88,130294.0,49.1169,49.3443,49.0576,49.3246,130294.0
2024-12-06 12:00:00,49.88,49.91,49.72,49.73,73907.0,49.3246,49.3542,49.1663,49.1762,73907.0
2024-12-06 12:30:00,49.73,49.74,49.54,49.55,96384.0,49.1762,49.1861,48.9883,48.9982,96384.0
2024-12-06 13:00:00,49.55,49.65,49.41,49.54,83613.0,48.9982,49.0971,48.8598,48.9883,83613.0
2024-12-06 13:30:00,49.54,49.6,49.5,49.57,65988.0,48.9883,49.0477,48.9488,49.018,65988.0
2024-12-06 14:00:00,49.57,49.64,49.52,49.62,54705.0,49.018,49.0872,48.9686,49.0674,54705.0
2024-12-06 14:30:00,49.61,49.64,49.54,49.54,98613.0,49.0576,49.0872,48.9883,48.9883,98613.0
2024-12-06 15:00:00,49.55,49.69,49.54,49.66,136052.0,48.9982,49.1367,48.9883,49.107,136052.0
2024-12-06 15:30:00,49.66,49.72,49.53,49.57,445176.0,49.107,49.1663,48.9785,49.018,445176.0
2024-12-09 09:30:00,49.61,49.77,49.36,49.42,151745.0,49.0576,49.2158,48.8103,48.8697,151745.0
2024-12-09 10:00:00,49.42,49.46,48.66,48.83,338502.0,48.8697,48.9092,48.1181,48.2862,338502.0
2024-12-09 10:30:00,48.83,48.87,48.37,48.38,201019.0,48.2862,48.3258,47.8314,47.8413,201019.0
2024-12-09 11:00:00,48.39,48.65,48.29,48.56,203133.0,47.8511,48.1082,47.7523,48.0193,203133.0
2024-12-09 11:30:00,48.55,48.79,48.53,48.68,144783.0,48.0094,48.2467,47.9896,48.1379,144783.0
2024-12-09 12:00:00,48.68,48.89,48.65,48.65,170365.0,48.1379,48.3456,48.1082,48.1082,170365.0
2024-12-09 12:30:00,48.67,48.75,48.56,48.56,215052.0,48.128,48.2071,48.0193,48.0193,215052.0
2024-12-09 13:00:00,48.57,48.59,48.47,48.53,168814.0,48.0291,48.0489,47.9303,47.9896,168814.0
2024-12-09 13:30:00,48.53,48.54,48.4,48.43,146439.0,47.9896,47.9995,47.861,47.8907,146439.0
2024-12-09 14:00:00,48.44,48.44,48.32,48.38,180259.0,47.9006,47.9006,47.7819,47.8413,180259.0
2024-12-09 14:30:00,48.37,48.48,48.29,48.41,161893.0,47.8314,47.9401,47.7523,47.8709,161893.0
2024-12-09 15:00:00,48.41,48.46,48.37,48.45,161815.0,47.8709,47.9204,47.8314,47.9105,161815.0
2024-12-09 15:30:00,48.45,48.55,48.41,48.53,466964.0,47.9105,48.0094,47.8709,47.9896,466964.0
2024-12-10 09:30:00,48.5,48.61,48.2,48.53,290259.0,47.9599,48.0687,47.6633,47.9896,290259.0
2024-12-10 10:00:00,48.54,48.73,48.42,48.73,117550.0,47.9995,48.1874,47.8808,48.1874,117550.0
2024-12-10 10:30:00,48.73,48.9,48.72,48.81,179293.0,48.1874,48.3555,48.1775,48.2665,179293.0
2024-12-10 11:00:00,48.8,48.98,48.78,48.92,101353.0,48.2566,48.4346,48.2368,48.3752,101353.0
2024-12-10 11:30:00,48.93,48.95,48.85,48.87,92051.0,48.3851,48.4049,48.306,48.3258,92051.0
2024-12-10 12:00:00,48.86,48.95,48.86,48.88,79028.0,48.3159,48.4049,48.3159,48.3357,79028.0
2024-12-10 12:30:00,48.88,48.91,48.67,48.67,117488.0,48.3357,48.3654,48.128,48.128,117488.0
2024-12-10 13:00:00,48.68,48.69,48.61,48.65,78727.0,48.1379,48.1478,48.0687,48.1082,78727.0
2024-12-10 13:30:00,48.64,48.71,48.57,48.58,69911.0,48.0984,48.1676,48.0291,48.039,69911.0
2024-12-10 14:00:00,48.59,48.66,48.58,48.64,91654.0,48.0489,48.1181,48.039,48.0984,91654.0
2024-12-10 14:30:00,48.64,48.74,48.63,48.72,72449.0,48.0984,48.1972,48.0885,48.1775,72449.0
2024-12-10 15:00:00,48.72,48.72,48.41,48.41,137037.0,48.1775,48.1775,47.8709,47.8709,137037.0
2024-12-10 15:30:00,48.41,48.47,48.31,48.38,524452.0,47.8709,47.9303,47.772,47.8413,524452.0
2024-12-11 09:30:00,48.68,48.68,48.03,48.14,282960.0,48.1379,48.1379,47.4952,47.6039,282960.0
2024-12-11 10:00:00,48.16,48.25,48.03,48.1,120566.0,47.6237,47.7127,47.4952,47.5644,120566.0
2024-12-11 10:30:00,48.1,48.14,48.01,48.02,80347.0,47.5644,47.6039,47.4754,47.4853,80347.0
2024-12-11 11:00:00,48.03,48.07,47.85,48.02,298121.0,47.4952,47.5347,47.3172,47.4853,298121.0
2024-12-11 11:30:00,48.03,48.07,47.91,48.06,99635.0,47.4952,47.5347,47.3765,47.5248,99635.0
2024-12-11 12:00:00,48.07,48.15,48.02,48.06,57458.0,47.5347,47.6138,47.4853,47.5248,57458.0
2024-12-11 12:30:00,48.07,48.08,48.03,48.07,65016.0,47.5347,47.5446,47.4952,47.5347,65016.0
2024-12-11 13:00:00,48.07,48.1,48.0,48.06,146014.0,47.5347,47.5644,47.4655,47.5248,146014.0
2024-12-11 13:30:00,48.07,48.07,47.98,47.99,89362.0,47.5347,47.5347,47.4457,47.4556,89362.0
2024-12-11 14:00:00,47.98,48.04,47.94,47.99,84294.0,47.4457,47.505,47.4062,47.4556,84294.0
2024-12-11 14:30:00,48.0,48.02,47.85,47.93,147634.0,47.4655,47.4853,47.3172,47.3963,147634.0
2024-12-11 15:00:00,47.93,47.98,47.83,47.85,163701.0,47.3963,47.4457,47.2974,47.3172,163701.0
2024-12-11 15:30:00,47.84,47.85,47.58,47.65,629151.0,47.3073,47.3172,47.0502,47.1194,629151.0
2024-12-12 09:30:00,47.56,48.77,47.5,48.54,324930.0,47.0304,48.2269,46.9711,47.9995,324930.0
2024-12-12 10:00:00,48.55,48.88,48.42,48.81,442629.0,48.0094,48.3357,47.8808,48.2665,442629.0
2024-12-12 10:30:00,48.83,48.85,48.54,48.66,209970.0,48.2862,48.306,47.9995,48.1181,209970.0
2024-12-12 11:00:00,48.66,48.75,48.52,48.6,105154.0,48.1181,48.2071,47.9797,48.0588,105154.0
2024-12-12 11:30:00,48.59,48.61,48.5,48.53,85026.0,48.0489,48.0687,47.9599,47.9896,85026.0
2024-12-12 12:00:00,48.53,48.56,48.43,48.47,62236.0,47.9896,48.0193,47.8907,47.9303,62236.0
2024-12-12 12:30:00,48.47,48.85,48.46,48.78,392904.0,47.9303,48.306,47.9204,48.2368,392904.0
2024-12-12 13:00:00,48.77,48.93,48.73,48.86,217748.0,48.2269,48.3851,48.1874,48.3159,217748.0
2024-12-12 13:30:00,48.88,49.03,48.85,48.87,138976.0,48.3357,48.484,48.306,48.3258,138976.0
2024-12-12 14:00:00,48.86,49.01,48.84,48.84,199513.0,48.3159,48.4642,48.2961,48.2961,199513.0
2024-12-12 14:30:00,48.84,48.85,48.67,48.78,128283.0,48.2961,48.306,48.128,48.2368,128283.0
2024-12-12 15:00:00,48.78,48.9,48.75,48.83,177031.0,48.2368,48.3555,48.2071,48.2862,177031.0
2024-12-12 15:30:00,48.83,48.83,48.57,48.61,544693.0,48.2862,48.2862,48.0291,48.0687,544693.0
2024-12-13 09:30:00,48.75,49.07,48.51,48.55,222837.0,48.2071,48.5236,47.9698,48.0094,222837.0
2024-12-13 10:00:00,48.56,48.59,48.31,48.37,191743.0,48.0193,48.0489,47.772,47.8314,191743.0
2024-12-13 10:30:00,48.38,48.4,48.15,48.22,372872.0,47.8413,47.861,47.6138,47.683,372872.0
2024-12-13 11:00:00,48.22,48.26,48.12,48.23,86775.0,47.683,47.7226,47.5842,47.6929,86775.0
2024-12-13 11:30:00,48.23,48.24,48.06,48.23,50129.0,47.6929,47.7028,47.5248,47.6929,50129.0
2024-12-13 12:00:00,48.22,48.25,47.99,48.03,95953.0,47.683,47.7127,47.4556,47.4952,95953.0
2024-12-13 12:30:00,48.04,48.07,47.94,48.0,108465.0,47.505,47.5347,47.4062,47.4655,108465.0
2024-12-13 13:00:00,47.99,47.99,47.87,47.95,115454.0,47.4556,47.4556,47.3369,47.416,115454.0
2024-12-13 13:30:00,47.95,47.97,47.85,47.86,59182.0,47.416,47.4358,47.3172,47.327,59182.0
2024-12-13 14:00:00,47.87,48.07,47.87,48.05,80416.0,47.3369,47.5347,47.3369,47.5149,80416.0
2024-12-13 14:30:00,48.04,48.08,48.02,48.05,70768.0,47.505,47.5446,47.4853,47.5149,70768.0
2024-12-13 15:00:00,48.05,48.2,48.03,48.16,92466.0,47.5149,47.6633,47.4952,47.6237,92466.0
2024-12-13 15:30:00,48.15,48.35,48.12,48.14,365855.0,47.6138,47.8116,47.5842,47.6039,365855.0
2024-12-16 09:30:00,48.3,48.93,48.27,48.89,293956.0,47.7621,48.3851,47.7325,48.3456,293956.0
2024-12-16 10:00:00,48.91,49.05,48.6,48.69,492905.0,48.3654,48.5038,48.0588,48.1478,492905.0
2024-12-16 10:30:00,48.69,48.76,48.32,48.33,141451.0,48.1478,48.217,47.7819,47.7918,141451.0
2024-12-16 11:00:00,48.32,48.46,48.28,48.36,179017.0,47.7819,47.9204,47.7424,47.8215,179017.0
2024-12-16 11:30:00,48.35,48.36,48.24,48.32,109599.0,47.8116,47.8215,47.7028,47.7819,109599.0
2024-12-16 12:00:00,48.33,48.44,48.25,48.26,104788.0,47.7918,47.9006,47.7127,47.7226,104788.0
2024-12-16 12:30:00,48.26,48.46,48.25,48.46,128136.0,47.7226,47.9204,47.7127,47.9204,128136.0
2024-12-16 13:00:00,48.46,48.51,48.43,48.46,108487.0,47.9204,47.9698,47.8907,47.9204,108487.0
2024-12-16 13:30:00,48.46,48.46,48.27,48.3,110368.0,47.9204,47.9204,47.7325,47.7621,110368.0
2024-12-16 14:00:00,48.3,48.32,48.18,48.3,161245.0,47.7621,47.7819,47.6435,47.7621,161245.0
2024-12-16 14:30:00,48.3,48.34,48.26,48.31,104827.0,47.7621,47.8017,47.7226,47.772,104827.0
2024-12-16 15:00:00,48.32,48.34,48.19,48.2,99440.0,47.7819,47.8017,47.6534,47.6633,99440.0
2024-12-16 15:30:00,48.2,48.26,48.16,48.18,493502.0,47.6633,47.7226,47.6237,47.6435,493502.0
2024-12-17 09:30:00,48.0,48.07,47.59,47.82,327460.0,47.4655,47.5347,47.0601,47.2875,327460.0
2024-12-17 10:00:00,47.82,47.98,47.73,47.85,182622.0,47.2875,47.4457,47.1985,47.3172,182622.0
2024-12-17 10:30:00,47.85,48.02,47.83,47.91,124850.0,47.3172,47.4853,47.2974,47.3765,124850.0
2024-12-17 11:00:00,47.91,48.02,47.89,48.01,179188.0,47.3765,47.4853,47.3567,47.4754,179188.0
2024-12-17 11:30:00,48.01,48.17,47.98,48.15,92083.0,47.4754,47.6336,47.4457,47.6138,92083.0
2024-12-17 12:00:00,48.15,48.29,48.11,48.28,169614.0,47.6138,47.7523,47.5743,47.7424,169614.0
2024-12-17 12:30:00,48.28,48.29,47.96,48.04,193366.0,47.7424,47.7523,47.4259,47.505,193366.0
2024-12-17 13:00:00,48.04,48.05,47.84,47.87,139025.0,47.505,47.5149,47.3073,47.3369,139025.0
2024-12-17 13:30:00,47.87,47.87,47.81,47.87,81041.0,47.3369,47.3369,47.2776,47.3369,81041.0
2024-12-17 14:00:00,47.86,47.89,47.8,47.83,123594.0,47.327,47.3567,47.2677,47.2974,123594.0
2024-12-17 14:30:00,47.83,47.83,47.71,47.8,93377.0,47.2974,47.2974,47.1787,47.2677,93377.0
2024-12-17 15:00:00,47.8,47.83,47.69,47.76,119446.0,47.2677,47.2974,47.1589,47.2282,119446.0
2024-12-17 15:30:00,47.77,47.91,47.69,47.76,445399.0,47.238,47.3765,47.1589,47.2282,445399.0
2024-12-18 09:30:00,47.9,47.99,47.8,47.82,141414.0,47.3666,47.4556,47.2677,47.2875,141414.0
2024-12-18 10:00:00,47.82,48.05,47.81,47.95,85248.0,47.2875,47.5149,47.2776,47.416,85248.0
2024-12-18 10:30:00,47.95,48.09,47.95,48.08,61927.0,47.416,47.5545,47.416,47.5446,61927.0
2024-12-18 11:00:00,48.07,48.19,47.99,48.03,575192.0,47.5347,47.6534,47.4556,47.4952,575192.0
2024-12-18 11:30:00,48.04,48.05,47.86,47.9,116253.0,47.505,47.5149,47.327,47.3666,116253.0
2024-12-18 12:00:00,47.9,48.04,47.88,47.9,56645.0,47.3666,47.505,47.3468,47.3666,56645.0
2024-12-18 12:30:00,47.9,47.98,47.86,47.87,56298.0,47.3666,47.4457,47.327,47.3369,56298.0
2024-12-18 13:00:00,47.88,47.88,47.76,47.76,61538.0,47.3468,47.3468,47.2282,47.2282,61538.0
2024-12-18 13:30:00,47.77,47.85,47.75,47.81,61813.0,47.238,47.3172,47.2183,47.2776,61813.0
2024-12-18 14:00:00,47.82,47.82,47.28,47.29,138273.0,47.2875,47.2875,46.7535,46.7634,138273.0
2024-12-18 14:30:00,47.28,47.39,46.98,47.04,187422.0,46.7535,46.8623,46.4568,46.5162,187422.0
2024-12-18 15:00:00,47.05,47.09,46.78,46.84,207117.0,46.5261,46.5656,46.2591,46.3184,207117.0
2024-12-18 15:30:00,46.85,46.91,46.38,46.51,790652.0,46.3283,46.3876,45.8635,45.9921,790652.0
2024-12-19 09:30:00,46.85,47.14,46.69,47.09,304386.0,46.3283,46.6151,46.1701,46.5656,304386.0
2024-12-19 10:00:00,47.11,47.15,46.91,47.02,310696.0,46.5854,46.625,46.3876,46.4964,310696.0
2024-12-19 10:30:00,47.02,47.24,46.92,47.22,298840.0,46.4964,46.714,46.3975,46.6942,298840.0
2024-12-19 11:00:00,47.22,47.31,46.98,47.3,158089.0,46.6942,46.7832,46.4568,46.7733,158089.0
2024-12-19 11:30:00,47.3,47.44,47.19,47.42,152563.0,46.7733,46.9117,46.6645,46.8919,152563.0
2024-12-19 12:00:00,47.43,47.51,47.21,47.23,334255.0,46.9018,46.9809,46.6843,46.7041,334255.0
2024-12-19 12:30:00,47.23,47.25,47.0,47.09,176747.0,46.7041,46.7238,46.4766,46.5656,176747.0
2024-12-19 13:00:00,47.09,47.25,46.96,47.23,165852.0,46.5656,46.7238,46.4371,46.7041,165852.0
2024-12-19 13:30:00,47.21,47.37,47.16,47.37,62278.0,46.6843,46.8425,46.6348,46.8425,62278.0
2024-12-19 14:00:00,47.36,47.38,47.25,47.29,110825.0,46.8326,46.8524,46.7238,46.7634,110825.0
2024-12-19 14:30:00,47.28,47.3,47.1,47.11,78359.0,46.7535,46.7733,46.5755,46.5854,78359.0
2024-12-19 15:00:00,47.11,47.26,47.06,47.23,125015.0,46.5854,46.7337,46.536,46.7041,125015.0
2024-12-19 15:30:00,47.23,47.25,47.04,47.05,434867.0,46.7041,46.7238,46.5162,46.5261,434867.0
2024-12-20 09:30:00,46.7,46.95,46.66,46.73,520329.0,46.18,46.4272,46.1404,46.2096,520329.0
2024-12-20 10:00:00,46.75,46.88,46.53,46.84,152818.0,46.2294,46.358,46.0119,46.3184,152818.0
2024-12-20 10:30:00,46.84,47.21,46.8,46.91,386636.0,46.3184,46.6843,46.2789,46.3876,386636.0
2024-12-20 11:00:00,46.91,47.15,46.89,47.07,200642.0,46.3876,46.625,46.3678,46.5458,200642.0
2024-12-20 11:30:00,47.07,47.23,47.06,47.12,154168.0,46.5458,46.7041,46.536,46.5953,154168.0
2024-12-20 12:00:00,47.12,47.18,47.02,47.17,114421.0,46.5953,46.6546,46.4964,46.6447,114421.0
2024-12-20 12:30:00,47.17,47.19,47.06,47.09,97044.0,46.6447,46.6645,46.536,46.5656,97044.0
2024-12-20 13:00:00,47.08,47.08,46.75,46.78,106403.0,46.5557,46.5557,46.2294,46.2591,106403.0
2024-12-20 13:30:00,46.77,46.96,46.74,46.84,100512.0,46.2492,46.4371,46.2195,46.3184,100512.0
2024-12-20 14:00:00,46.84,47.11,46.83,47.09,78454.0,46.3184,46.5854,46.3085,46.5656,78454.0
2024-12-20 14:30:00,47.08,47.15,47.07,47.13,78277.0,46.5557,46.625,46.5458,46.6052,78277.0
2024-12-20 15:00:00,47.14,47.23,47.01,47.15,124936.0,46.6151,46.7041,46.4865,46.625,124936.0
2024-12-20 15:30:00,47.15,47.3,46.97,47.29,798565.0,46.625,46.7733,46.447,46.7634,798565.0
2024-12-23 09:30:00,47.28,47.52,47.12,47.28,144044.0,46.7535,46.9908,46.5953,46.7535,144044.0
2024-12-23 10:00:00,47.28,47.31,47.08,47.16,101172.0,46.7535,46.7832,46.5557,46.6348,101172.0
2024-12-23 10:30:00,47.17,47.21,47.03,47.09,73413.0,46.6447,46.6843,46.5063,46.5656,73413.0
2024-12-23 11:00:00,47.08,47.23,47.07,47.21,61053.0,46.5557,46.7041,46.5458,46.6843,61053.0
2024-12-23 11:30:00,47.2,47.28,47.14,47.27,62888.0,46.6744,46.7535,46.6151,46.7436,62888.0
2024-12-23 12:00:00,47.28,47.35,47.26,47.31,68370.0,46.7535,46.8227,46.7337,46.7832,68370.0
2024-12-23 12:30:00,47.3,47.33,47.26,47.29,64067.0,46.7733,46.8029,46.7337,46.7634,64067.0
2024-12-23 13:00:00,47.28,47.37,47.27,47.36,57394.0,46.7535,46.8425,46.7436,46.8326,57394.0
2024-12-23 13:30:00,47.37,47.42,47.33,47.35,55859.0,46.8425,46.8919,46.8029,46.8227,55859.0
2024-12-23 14:00:00,47.35,47.44,47.34,47.41,53593.0,46.8227,46.9117,46.8128,46.8821,53593.0
2024-12-23 14:30:00,47.41,47.49,47.39,47.43,101242.0,46.8821,46.9612,46.8623,46.9018,101242.0
2024-12-23 15:00:00,47.43,47.52,47.41,47.46,117047.0,46.9018,46.9908,46.8821,46.9315,117047.0
2024-12-23 15:30:00,47.46,47.57,47.44,47.5,710690.0,46.9315,47.0403,46.9117,46.9711,710690.0
2024-12-24 09:30:00,47.35,47.43,47.04,47.4,105352.0,46.8227,46.9018,46.5162,46.8722,105352.0
2024-12-24 10:00:00,47.4,47.54,47.39,47.48,104194.0,46.8722,47.0106,46.8623,46.9513,104194.0
2024-12-24 10:30:00,47.49,47.61,47.45,47.58,246665.0,46.9612,47.0798,46.9216,47.0502,246665.0
2024-12-24 11:00:00,47.58,47.67,47.51,47.53,109808.0,47.0502,47.1392,46.9809,47.0007,109808.0
2024-12-24 11:30:00,47.53,47.58,47.48,47.49,79322.0,47.0007,47.0502,46.9513,46.9612,79322.0
2024-12-24 12:00:00,47.49,47.69,47.47,47.66,208399.0,46.9612,47.1589,46.9414,47.1293,208399.0
2024-12-24 12:30:00,47.65,47.9,47.62,47.89,190878.0,47.1194,47.3666,47.0897,47.3567,190878.0
2024-12-26 09:30:00,47.61,47.65,47.45,47.61,116102.0,47.0798,47.1194,46.9216,47.0798,116102.0
2024-12-26 10:00:00,47.61,47.87,47.56,47.87,98703.0,47.0798,47.3369,47.0304,47.3369,98703.0
2024-12-26 10:30:00,47.87,47.94,47.79,47.88,81796.0,47.3369,47.4062,47.2578,47.3468,81796.0
2024-12-26 11:00:00,47.87,47.87,47.79,47.85,65879.0,47.3369,47.3369,47.2578,47.3172,65879.0
2024-12-26 11:30:00,47.84,47.95,47.81,47.91,84654.0,47.3073,47.416,47.2776,47.3765,84654.0
2024-12-26 12:00:00,47.9,47.92,47.76,47.76,93858.0,47.3666,47.3864,47.2282,47.2282,93858.0
2024-12-26 12:30:00,47.76,47.79,47.68,47.76,38734.0,47.2282,47.2578,47.1491,47.2282,38734.0
2024-12-26 13:00:00,47.76,47.78,47.72,47.76,36115.0,47.2282,47.2479,47.1886,47.2282,36115.0
2024-12-26 13:30:00,47.76,47.76,47.71,47.73,38751.0,47.2282,47.2282,47.1787,47.1985,38751.0
2024-12-26 14:00:00,47.73,47.83,47.7,47.83,73783.0,47.1985,47.2974,47.1688,47.2974,73783.0
2024-12-26 14:30:00,47.82,47.87,47.8,47.86,29156.0,47.2875,47.3369,47.2677,47.327,29156.0
2024-12-26 15:00:00,47.85,47.94,47.83,47.93,80474.0,47.3172,47.4062,47.2974,47.3963,80474.0
2024-12-26 15:30:00,47.93,48.05,47.89,47.98,325195.0,47.3963,47.5149,47.3567,47.4457,325195.0
2024-12-27 09:30:00,47.61,48.07,47.6,47.91,80925.0,47.0798,47.5347,47.0699,47.3765,80925.0
2024-12-27 10:00:00,47.92,47.94,47.68,47.75,91324.0,47.3864,47.4062,47.1491,47.2183,91324.0
2024-12-27 10:30:00,47.73,47.85,47.66,47.82,83299.0,47.1985,47.3172,47.1293,47.2875,83299.0
2024-12-27 11:00:00,47.84,47.84,47.7,47.82,66899.0,47.3073,47.3073,47.1688,47.2875,66899.0
2024-12-27 11:30:00,47.82,47.86,47.62,47.65,65360.0,47.2875,47.327,47.0897,47.1194,65360.0
2024-12-27 12:00:00,47.65,47.69,47.53,47.55,84448.0,47.1194,47.1589,47.0007,47.0205,84448.0
2024-12-27 12:30:00,47.56,47.61,47.45,47.57,43524.0,47.0304,47.0798,46.9216,47.0403,43524.0
2024-12-27 13:00:00,47.58,47.66,47.54,47.59,43259.0,47.0502,47.1293,47.0106,47.0601,43259.0
2024-12-27 13:30:00,47.59,47.69,47.56,47.67,34519.0,47.0601,47.1589,47.0304,47.1392,34519.0
2024-12-27 14:00:00,47.66,47.79,47.66,47.73,45237.0,47.1293,47.2578,47.1293,47.1985,45237.0
2024-12-27 14:30:00,47.74,47.91,47.71,47.86,106282.0,47.2084,47.3765,47.1787,47.327,106282.0
2024-12-27 15:00:00,47.87,47.87,47.7,47.71,97379.0,47.3369,47.3369,47.1688,47.1787,97379.0
2024-12-27 15:30:00,47.69,47.8,47.6,47.79,327249.0,47.1589,47.2677,47.0699,47.2578,327249.0
2024-12-30 09:30:00,47.16,47.25,46.67,46.72,144180.0,46.6348,46.7238,46.1503,46.1997,144180.0
2024-12-30 10:00:00,46.64,46.83,46.57,46.63,99165.0,46.1206,46.3085,46.0514,46.1107,99165.0
2024-12-30 10:30:00,46.64,47.12,46.62,47.12,70078.0,46.1206,46.5953,46.1009,46.5953,70078.0
2024-12-30 11:00:00,47.12,47.28,47.05,47.28,71123.0,46.5953,46.7535,46.5261,46.7535,71123.0
2024-12-30 11:30:00,47.27,47.37,47.21,47.3,39957.0,46.7436,46.8425,46.6843,46.7733,39957.0
2024-12-30 12:00:00,47.27,47.37,47.27,47.35,47724.0,46.7436,46.8425,46.7436,46.8227,47724.0
2024-12-30 12:30:00,47.35,47.44,47.26,47.36,40777.0,46.8227,46.9117,46.7337,46.8326,40777.0
2024-12-30 13:00:00,47.37,47.45,47.28,47.38,40266.0,46.8425,46.9216,46.7535,46.8524,40266.0
2024-12-30 13:30:00,47.36,47.47,47.35,47.44,47916.0,46.8326,46.9414,46.8227,46.9117,47916.0
2024-12-30 14:00:00,47.43,47.5,47.41,47.48,50822.0,46.9018,46.9711,46.8821,46.9513,50822.0
2024-12-30 14:30:00,47.48,47.54,47.46,47.52,38366.0,46.9513,47.0106,46.9315,46.9908,38366.0
2024-12-30 15:00:00,47.5,47.58,47.46,47.48,54260.0,46.9711,47.0502,46.9315,46.9513,54260.0
2024-12-30 15:30:00,47.49,47.54,47.33,47.34,202009.0,46.9612,47.0106,46.8029,46.8128,202009.0
2024-12-31 09:30:00,47.6,47.68,47.42,47.57,109086.0,47.0699,47.1491,46.8919,47.0403,109086.0
2024-12-31 10:00:00,47.56,47.58,47.37,47.49,56475.0,47.0304,47.0502,46.8425,46.9612,56475.0
2024-12-31 10:30:00,47.49,47.56,47.42,47.45,35650.0,46.9612,47.0304,46.8919,46.9216,35650.0
2024-12-31 11:00:00,47.46,47.47,47.3,47.33,48373.0,46.9315,46.9414,46.7733,46.8029,48373.0
2024-12-31 11:30:00,47.32,47.4,47.31,47.32,41783.0,46.7931,46.8722,46.7832,46.7931,41783.0
2024-12-31 12:00:00,47.32,47.37,47.26,47.27,57906.0,46.7931,46.8425,46.7337,46.7436,57906.0
2024-12-31 12:30:00,47.27,47.39,47.2,47.39,50747.0,46.7436,46.8623,46.6744,46.8623,50747.0
2024-12-31 13:00:00,47.39,47.43,47.21,47.23,61973.0,46.8623,46.9018,46.6843,46.7041,61973.0
2024-12-31 13:30:00,47.23,47.39,47.22,47.29,44028.0,46.7041,46.8623,46.6942,46.7634,44028.0
2024-12-31 14:00:00,47.3,47.39,47.22,47.27,49207.0,46.7733,46.8623,46.6942,46.7436,49207.0
2024-12-31 14:30:00,47.27,47.36,47.22,47.34,49825.0,46.7436,46.8326,46.6942,46.8128,49825.0
2024-12-31 15:00:00,47.36,47.45,47.3,47.45,71556.0,46.8326,46.9216,46.7733,46.9216,71556.0
2024-12-31 15:30:00,47.45,47.53,47.32,47.53,429622.0,46.9216,47.0007,46.7931,47.0007,429622.0
2025-01-02 09:30:00,47.52,47.65,47.28,47.4,267580.0,46.9908,47.1194,46.7535,46.8722,267580.0
2025-01-02 10:00:00,47.42,47.43,47.07,47.09,166827.0,46.8919,46.9018,46.5458,46.5656,166827.0
2025-01-02 10:30:00,47.09,47.23,46.91,47.11,151743.0,46.5656,46.7041,46.3876,46.5854,151743.0
2025-01-02 11:00:00,47.1,47.11,46.86,47.09,126255.0,46.5755,46.5854,46.3382,46.5656,126255.0
2025-01-02 11:30:00,47.06,47.25,46.98,47.05,124187.0,46.536,46.7238,46.4568,46.5261,124187.0
2025-01-02 12:00:00,47.03,47.07,46.87,46.88,109189.0,46.5063,46.5458,46.3481,46.358,109189.0
2025-01-02 12:30:00,46.86,46.86,46.6,46.66,89863.0,46.3382,46.3382,46.0811,46.1404,89863.0
2025-01-02 13:00:00,46.65,46.72,46.55,46.61,109158.0,46.1305,46.1997,46.0316,46.091,109158.0
2025-01-02 13:30:00,46.61,46.61,46.37,46.45,386561.0,46.091,46.091,45.8536,45.9327,386561.0
2025-01-02 14:00:00,46.45,46.6,46.4,46.6,318008.0,45.9327,46.0811,45.8833,46.0811,318008.0
2025-01-02 14:30:00,46.59,46.62,46.47,46.47,172251.0,46.0712,46.1009,45.9525,45.9525,172251.0
2025-01-02 15:00:00,46.47,46.78,46.44,46.68,270160.0,45.9525,46.2591,45.9229,46.1602,270160.0
2025-01-02 15:30:00,46.68,46.78,46.56,46.7,993568.0,46.1602,46.2591,46.0415,46.18,993568.0
2025-01-03 09:30:00,47.05,47.06,46.76,46.95,168876.0,46.5261,46.536,46.2393,46.4272,168876.0
2025-01-03 10:00:00,46.95,47.1,46.82,47.01,156377.0,46.4272,46.5755,46.2986,46.4865,156377.0
2025-01-03 10:30:00,47.01,47.2,46.98,47.13,196987.0,46.4865,46.6744,46.4568,46.6052,196987.0
2025-01-03 11:00:00,47.15,47.2,47.05,47.11,132719.0,46.625,46.6744,46.5261,46.5854,132719.0
2025-01-03 11:30:00,47.12,47.26,47.1,47.19,102738.0,46.5953,46.7337,46.5755,46.6645,102738.0
2025-01-03 12:00:00,47.19,47.3,47.17,47.17,89635.0,46.6645,46.7733,46.6447,46.6447,89635.0
2025-01-03 12:30:00,47.19,47.21,47.12,47.19,73928.0,46.6645,46.6843,46.5953,46.6645,73928.0
2025-01-03 13:00:00,47.18,47.25,47.16,47.24,106460.0,46.6546,46.7238,46.6348,46.714,106460.0
2025-01-03 13:30:00,47.24,47.36,47.22,47.29,90129.0,46.714,46.8326,46.6942,46.7634,90129.0
2025-01-03 14:00:00,47.3,47.35,47.28,47.33,80410.0,46.7733,46.8227,46.7535,46.8029,80410.0
2025-01-03 14:30:00,47.32,47.41,47.31,47.34,105150.0,46.7931,46.8821,46.7832,46.8128,105150.0
2025-01-03 15:00:00,47.33,47.41,47.29,47.37,106877.0,46.8029,46.8821,46.7634,46.8425,106877.0
2025-01-03 15:30:00,47.36,47.53,47.32,47.5,436036.0,46.8326,47.0007,46.7931,46.9711,436036.0
2025-01-06 09:30:00,47.78,47.97,47.71,47.88,194029.0,47.2479,47.4358,47.1787,47.3468,194029.0
2025-01-06 10:00:00,47.9,47.99,47.68,47.71,197386.0,47.3666,47.4556,47.1491,47.1787,197386.0
2025-01-06 10:30:00,47.7,47.79,47.58,47.6,64331.0,47.1688,47.2578,47.0502,47.0699,64331.0
2025-01-06 11:00:00,47.61,47.9,47.58,47.9,172726.0,47.0798,47.3666,47.0502,47.3666,172726.0
2025-01-06 11:30:00,47.91,48.13,47.9,48.08,99856.0,47.3765,47.594,47.3666,47.5446,99856.0
2025-01-06 12:00:00,48.08,48.12,47.96,47.99,86231.0,47.5446,47.5842,47.4259,47.4556,86231.0
2025-01-06 12:30:00,47.99,48.16,47.97,48.11,193532.0,47.4556,47.6237,47.4358,47.5743,193532.0
2025-01-06 13:00:00,48.1,48.36,48.06,48.33,303556.0,47.5644,47.8215,47.5248,47.7918,303556.0
2025-01-06 13:30:00,48.32,48.43,48.29,48.42,126189.0,47.7819,47.8907,47.7523,47.8808,126189.0
2025-01-06 14:00:00,48.42,48.46,48.37,48.37,138226.0,47.8808,47.9204,47.8314,47.8314,138226.0
2025-01-06 14:30:00,48.36,48.38,48.2,48.23,63612.0,47.8215,47.8413,47.6633,47.6929,63612.0
2025-01-06 15:00:00,48.23,48.33,48.19,48.28,91451.0,47.6929,47.7918,47.6534,47.7424,91451.0
2025-01-06 15:30:00,48.28,48.36,48.11,48.34,464822.0,47.7424,47.8215,47.5743,47.8017,464822.0
2025-01-07 09:30:00,48.62,48.73,48.5,48.56,144282.0,48.0786,48.1874,47.9599,48.0193,144282.0
2025-01-07 10:00:00,48.54,48.54,48.07,48.3,124024.0,47.9995,47.9995,47.5347,47.7621,124024.0
2025-01-07 10:30:00,48.31,48.35,47.89,48.23,196502.0,47.772,47.8116,47.3567,47.6929,196502.0
2025-01-07 11:00:00,48.24,48.4,48.24,48.34,165297.0,47.7028,47.861,47.7028,47.8017,165297.0
2025-01-07 11:30:00,48.34,48.35,48.15,48.16,63460.0,47.8017,47.8116,47.6138,47.6237,63460.0
2025-01-07 12:00:00,48.17,48.41,48.17,48.3,116071.0,47.6336,47.8709,47.6336,47.7621,116071.0
2025-01-07 12:30:00,48.3,48.37,48.24,48.31,50304.0,47.7621,47.8314,47.7028,47.772,50304.0
2025-01-07 13:00:00,48.31,48.4,48.31,48.37,46752.0,47.772,47.861,47.772,47.8314,46752.0
2025-01-07 13:30:00,48.36,48.36,48.17,48.23,67699.0,47.8215,47.8215,47.6336,47.6929,67699.0
2025-01-07 14:00:00,48.23,48.26,48.11,48.15,89903.0,47.6929,47.7226,47.5743,47.6138,89903.0
2025-01-07 14:30:00,48.15,48.15,47.98,48.0,80492.0,47.6138,47.6138,47.4457,47.4655,80492.0
2025-01-07 15:00:00,48.0,48.0,47.67,47.69,87459.0,47.4655,47.4655,47.1392,47.1589,87459.0
2025-01-07 15:30:00,47.68,47.87,47.61,47.85,494209.0,47.1491,47.3369,47.0798,47.3172,494209.0
2025-01-08 09:30:00,47.8,47.89,47.28,47.29,108097.0,47.2677,47.3567,46.7535,46.7634,108097.0
2025-01-08 10:00:00,47.31,47.37,47.08,47.1,117579.0,46.7832,46.8425,46.5557,46.5755,117579.0
2025-01-08 10:30:00,47.1,47.39,47.09,47.34,94503.0,46.5755,46.8623,46.5656,46.8128,94503.0
2025-01-08 11:00:00,47.34,47.36,47.2,47.23,75386.0,46.8128,46.8326,46.6744,46.7041,75386.0
2025-01-08 11:30:00,47.23,47.35,47.2,47.33,232216.0,46.7041,46.8227,46.6744,46.8029,232216.0
2025-01-08 12:00:00,47.33,47.35,47.17,47.18,59447.0,46.8029,46.8227,46.6447,46.6546,59447.0
2025-01-08 12:30:00,47.19,47.29,47.16,47.26,61214.0,46.6645,46.7634,46.6348,46.7337,61214.0
2025-01-08 13:00:00,47.25,47.42,47.25,47.38,99582.0,46.7238,46.8919,46.7238,46.8524,99582.0
2025-01-08 13:30:00,47.38,47.43,47.24,47.32,126356.0,46.8524,46.9018,46.714,46.7931,126356.0
2025-01-08 14:00:00,47.31,47.62,47.28,47.59,210606.0,46.7832,47.0897,46.7535,47.0601,210606.0
2025-01-08 14:30:00,47.58,47.63,47.48,47.59,65119.0,47.0502,47.0996,46.9513,47.0601,65119.0
2025-01-08 15:00:00,47.59,47.67,47.58,47.64,73727.0,47.0601,47.1392,47.0502,47.1095,73727.0
2025-01-08 15:30:00,47.64,47.74,47.59,47.71,319395.0,47.1095,47.2084,47.0601,47.1787,319395.0
2025-01-10 09:30:00,47.36,47.44,46.94,47.11,256444.0,46.8326,46.9117,46.4173,46.5854,256444.0
2025-01-10 10:00:00,47.11,47.19,46.95,47.14,166900.0,46.5854,46.6645,46.4272,46.6151,166900.0
2025-01-10 10:30:00,47.14,47.18,46.98,47.03,141474.0,46.6151,46.6546,46.4568,46.5063,141474.0
2025-01-10 11:00:00,47.04,47.14,46.96,47.03,74936.0,46.5162,46.6151,46.4371,46.5063,74936.0
2025-01-10 11:30:00,47.02,47.11,46.97,46.97,52011.0,46.4964,46.5854,46.447,46.447,52011.0
2025-01-10 12:00:00,46.98,47.01,46.92,46.97,57563.0,46.4568,46.4865,46.3975,46.447,57563.0
2025-01-10 12:30:00,46.97,47.01,46.92,47.0,55241.0,46.447,46.4865,46.3975,46.4766,55241.0
2025-01-10 13:00:00,47.0,47.22,46.97,47.16,105077.0,46.4766,46.6942,46.447,46.6348,105077.0
2025-01-10 13:30:00,47.16,47.23,47.11,47.22,44326.0,46.6348,46.7041,46.5854,46.6942,44326.0
2025-01-10 14:00:00,47.21,47.21,47.0,47.17,79762.0,46.6843,46.6843,46.4766,46.6447,79762.0
2025-01-10 14:30:00,47.17,47.17,47.06,47.1,85350.0,46.6447,46.6447,46.536,46.5755,85350.0
2025-01-10 15:00:00,47.1,47.16,46.91,46.94,117806.0,46.5755,46.6348,46.3876,46.4173,117806.0
2025-01-10 15:30:00,46.94,47.13,46.91,47.12,531200.0,46.4173,46.6052,46.3876,46.5953,531200.0
2025-01-13 09:30:00,46.42,46.8,46.29,46.73,189208.0,45.9031,46.2789,45.7745,46.2096,189208.0
2025-01-13 10:00:00,46.73,46.8,46.55,46.56,98476.0,46.2096,46.2789,46.0316,46.0415,98476.0
2025-01-13 10:30:00,46.57,46.87,46.56,46.76,61804.0,46.0514,46.3481,46.0415,46.2393,61804.0
2025-01-13 11:00:00,46.76,46.78,46.42,46.45,131747.0,46.2393,46.2591,45.9031,45.9327,131747.0
2025-01-13 11:30:00,46.43,46.59,46.31,46.32,152962.0,45.913,46.0712,45.7943,45.8042,152962.0
2025-01-13 12:00:00,46.32,46.47,46.27,46.36,319437.0,45.8042,45.9525,45.7548,45.8438,319437.0
2025-01-13 12:30:00,46.36,46.42,46.19,46.33,221984.0,45.8438,45.9031,45.6756,45.8141,221984.0
2025-01-13 13:00:00,46.32,46.42,46.27,46.38,151874.0,45.8042,45.9031,45.7548,45.8635,151874.0
2025-01-13 13:30:00,46.39,46.43,46.32,46.39,226502.0,45.8734,45.913,45.8042,45.8734,226502.0
2025-01-13 14:00:00,46.39,46.54,46.36,46.54,190277.0,45.8734,46.0217,45.8438,46.0217,190277.0
2025-01-13 14:30:00,46.53,46.73,46.48,46.59,197993.0,46.0119,46.2096,45.9624,46.0712,197993.0
2025-01-13 15:00:00,46.6,46.66,46.44,46.48,310639.0,46.0811,46.1404,45.9229,45.9624,310639.0
2025-01-13 15:30:00,46.47,46.63,46.43,46.59,580957.0,45.9525,46.1107,45.913,46.0712,580957.0
2025-01-14 09:30:00,46.9,47.15,46.86,46.88,303952.0,46.3777,46.625,46.3382,46.358,303952.0
2025-01-14 10:00:00,46.88,47.24,46.87,47.22,249909.0,46.358,46.714,46.3481,46.6942,249909.0
2025-01-14 10:30:00,47.24,47.47,47.22,47.28,341395.0,46.714,46.9414,46.6942,46.7535,341395.0
2025-01-14 11:00:00,47.28,47.29,47.15,47.17,173251.0,46.7535,46.7634,46.625,46.6447,173251.0
2025-01-14 11:30:00,47.15,47.17,47.01,47.01,68255.0,46.625,46.6447,46.4865,46.4865,68255.0
2025-01-14 12:00:00,47.0,47.18,46.98,47.08,45333.0,46.4766,46.6546,46.4568,46.5557,45333.0
2025-01-14 12:30:00,47.07,47.19,47.0,47.16,36454.0,46.5458,46.6645,46.4766,46.6348,36454.0
2025-01-14 13:00:00,47.15,47.36,47.15,47.35,39383.0,46.625,46.8326,46.625,46.8227,39383.0
2025-01-14 13:30:00,47.34,47.51,47.33,47.5,52919.0,46.8128,46.9809,46.8029,46.9711,52919.0
2025-01-14 14:00:00,47.5,47.5,47.38,47.4,58041.0,46.9711,46.9711,46.8524,46.8722,58041.0
2025-01-14 14:30:00,47.39,47.55,47.35,47.37,106564.0,46.8623,47.0205,46.8227,46.8425,106564.0
2025-01-14 15:00:00,47.39,47.47,47.3,47.45,86353.0,46.8623,46.9414,46.7733,46.9216,86353.0
2025-01-14 15:30:00,47.46,47.48,47.32,47.44,309263.0,46.9315,46.9513,46.7931,46.9117,309263.0
2025-01-15 09:30:00,48.18,48.88,48.16,48.75,225062.0,47.6435,48.3357,47.6237,48.2071,225062.0
2025-01-15 10:00:00,48.75,48.75,48.53,48.57,122568.0,48.2071,48.2071,47.9896,48.0291,122568.0
2025-01-15 10:30:00,48.57,48.83,48.4,48.71,362062.0,48.0291,48.2862,47.861,48.1676,362062.0
2025-01-15 11:00:00,48.71,48.85,48.64,48.65,155137.0,48.1676,48.306,48.0984,48.1082,155137.0
2025-01-15 11:30:00,48.64,48.73,48.58,48.69,101871.0,48.0984,48.1874,48.039,48.1478,101871.0
2025-01-15 12:00:00,48.69,48.75,48.53,48.61,129746.0,48.1478,48.2071,47.9896,48.0687,129746.0
2025-01-15 12:30:00,48.61,48.75,48.59,48.69,170355.0,48.0687,48.2071,48.0489,48.1478,170355.0
2025-01-15 13:00:00,48.69,48.83,48.69,48.76,67652.0,48.1478,48.2862,48.1478,48.217,67652.0
2025-01-15 13:30:00,48.76,48.88,48.75,48.78,85731.0,48.217,48.3357,48.2071,48.2368,85731.0
2025-01-15 14:00:00,48.8,48.82,48.75,48.8,90938.0,48.2566,48.2764,48.2071,48.2566,90938.0
2025-01-15 14:30:00,48.8,48.88,48.79,48.84,130444.0,48.2566,48.3357,48.2467,48.2961,130444.0
2025-01-15 15:00:00,48.84,48.88,48.78,48.83,117321.0,48.2961,48.3357,48.2368,48.2862,117321.0
2025-01-15 15:30:00,48.83,48.91,48.73,48.82,598559.0,48.2862,48.3654,48.1874,48.2764,598559.0
2025-01-16 09:30:00,49.09,49.25,48.86,48.88,209340.0,48.5433,48.7016,48.3159,48.3357,209340.0
2025-01-16 10:00:00,48.88,48.99,48.83,48.92,103047.0,48.3357,48.4445,48.2862,48.3752,103047.0
2025-01-16 10:30:00,48.92,49.0,48.8,48.9,133787.0,48.3752,48.4544,48.2566,48.3555,133787.0
2025-01-16 11:00:00,48.89,48.97,48.83,48.93,101573.0,48.3456,48.4247,48.2862,48.3851,101573.0
2025-01-16 11:30:00,48.93,49.17,48.84,49.0,199368.0,48.3851,48.6225,48.2961,48.4544,199368.0
2025-01-16 12:00:00,49.01,49.08,48.96,48.99,102804.0,48.4642,48.5335,48.4148,48.4445,102804.0
2025-01-16 12:30:00,48.99,49.15,48.97,49.11,94186.0,48.4445,48.6027,48.4247,48.5631,94186.0
2025-01-16 13:00:00,49.12,49.2,49.11,49.14,67731.0,48.573,48.6521,48.5631,48.5928,67731.0
2025-01-16 13:30:00,49.14,49.21,49.13,49.17,73173.0,48.5928,48.662,48.5829,48.6225,73173.0
2025-01-16 14:00:00,49.15,49.24,49.12,49.23,117725.0,48.6027,48.6917,48.573,48.6818,117725.0
2025-01-16 14:30:00,49.23,49.27,49.14,49.23,126556.0,48.6818,48.7213,48.5928,48.6818,126556.0
2025-01-16 15:00:00,49.22,49.24,49.11,49.16,132862.0,48.6719,48.6917,48.5631,48.6126,132862.0
2025-01-16 15:30:00,49.16,49.31,49.15,49.25,397511.0,48.6126,48.7609,48.6027,48.7016,397511.0
2025-01-17 09:30:00,49.87,50.04,49.5,49.94,746256.0,49.3147,49.4828,48.9488,49.3839,746256.0
2025-01-17 10:00:00,49.94,50.01,49.71,50.01,277860.0,49.3839,49.4531,49.1564,49.4531,277860.0
2025-01-17 10:30:00,50.01,50.2,49.97,50.18,212901.0,49.4531,49.641,49.4136,49.6212,212901.0
2025-01-17 11:00:00,50.21,50.32,50.13,50.2,349865.0,49.6509,49.7597,49.5718,49.641,349865.0
2025-01-17 11:30:00,50.2,50.28,50.14,50.21,133370.0,49.641,49.7201,49.5817,49.6509,133370.0
2025-01-17 12:00:00,50.22,50.22,50.0,50.01,178995.0,49.6608,49.6608,49.4432,49.4531,178995.0
2025-01-17 12:30:00,50.01,50.03,49.96,50.0,127892.0,49.4531,49.4729,49.4037,49.4432,127892.0
2025-01-17 13:00:00,49.99,50.05,49.8,49.91,370892.0,49.4333,49.4927,49.2454,49.3542,370892.0
2025-01-17 13:30:00,49.89,49.94,49.79,49.8,168314.0,49.3344,49.3839,49.2356,49.2454,168314.0
2025-01-17 14:00:00,49.8,49.88,49.71,49.87,201670.0,49.2454,49.3246,49.1564,49.3147,201670.0
2025-01-17 14:30:00,49.87,49.9,49.82,49.86,144912.0,49.3147,49.3443,49.2652,49.3048,144912.0
2025-01-17 15:00:00,49.86,49.93,49.81,49.93,218061.0,49.3048,49.374,49.2553,49.374,218061.0
2025-01-17 15:30:00,49.93,49.98,49.81,49.84,541877.0,49.374,49.4234,49.2553,49.285,541877.0
2025-01-21 09:30:00,50.05,51.12,50.0,50.94,587161.0,49.4927,50.5507,49.4432,50.3727,587161.0
2025-01-21 10:00:00,50.95,51.2,50.78,51.15,645502.0,50.3826,50.6299,50.2145,50.5804,645502.0
2025-01-21 10:30:00,51.14,51.5,51.14,51.46,337587.0,50.5705,50.9265,50.5705,50.887,337587.0
2025-01-21 11:00:00,51.46,51.85,51.42,51.82,293229.0,50.887,51.2726,50.8474,51.2429,293229.0
2025-01-21 11:30:00,51.82,52.03,51.75,51.9,579569.0,51.2429,51.4506,51.1737,51.3221,579569.0
2025-01-21 12:00:00,51.86,51.96,51.67,51.76,443940.0,51.2825,51.3814,51.0946,51.1836,443940.0
2025-01-21 12:30:00,51.76,51.87,51.67,51.81,154471.0,51.1836,51.2924,51.0946,51.2331,154471.0
2025-01-21 13:00:00,51.83,51.99,51.81,51.96,310794.0,51.2528,51.4111,51.2331,51.3814,310794.0
2025-01-21 13:30:00,51.97,51.98,51.87,51.93,137303.0,51.3913,51.4012,51.2924,51.3517,137303.0
2025-01-21 14:00:00,51.93,51.94,51.85,51.9,131393.0,51.3517,51.3616,51.2726,51.3221,131393.0
2025-01-21 14:30:00,51.91,51.91,51.68,51.71,158936.0,51.3319,51.3319,51.1045,51.1342,158936.0
2025-01-21 15:00:00,51.7,51.72,51.64,51.65,288246.0,51.1243,51.1441,51.065,51.0748,288246.0
2025-01-21 15:30:00,51.64,51.69,51.35,51.57,1013743.0,51.065,51.1144,50.7782,50.9957,1013743.0
2025-01-22 09:30:00,52.05,53.22,52.02,53.08,989356.0,51.4704,52.6274,51.4407,52.4889,989356.0
2025-01-22 10:00:00,53.09,53.58,53.05,53.41,690704.0,52.4988,52.9834,52.4593,52.8152,690704.0
2025-01-22 10:30:00,53.41,53.59,53.25,53.52,694791.0,52.8152,52.9932,52.657,52.924,694791.0
2025-01-22 11:00:00,53.51,53.58,53.27,53.49,320569.0,52.9141,52.9834,52.6768,52.8944,320569.0
2025-01-22 11:30:00,53.49,53.56,53.38,53.5,269812.0,52.8944,52.9636,52.7856,52.9042,269812.0
2025-01-22 12:00:00,53.5,53.56,53.4,53.54,279766.0,52.9042,52.9636,52.8054,52.9438,279766.0
2025-01-22 12:30:00,53.54,53.58,53.42,53.5,314007.0,52.9438,52.9834,52.8251,52.9042,314007.0
2025-01-22 13:00:00,53.51,53.75,53.48,53.75,278061.0,52.9141,53.1515,52.8845,53.1515,278061.0
2025-01-22 13:30:00,53.75,54.04,53.73,53.86,508203.0,53.1515,53.4382,53.1317,53.2602,508203.0
2025-01-22 14:00:00,53.86,53.98,53.77,53.98,345895.0,53.2602,53.3789,53.1712,53.3789,345895.0
2025-01-22 14:30:00,53.97,54.22,53.9,54.21,306420.0,53.369,53.6162,53.2998,53.6063,306420.0
2025-01-22 15:00:00,54.21,54.33,54.08,54.11,486252.0,53.6063,53.725,53.4778,53.5074,486252.0
2025-01-22 15:30:00,54.11,54.24,53.96,54.0,1286068.0,53.5074,53.636,53.3591,53.3987,1286068.0
2025-01-23 09:30:00,53.73,54.27,53.72,54.15,314249.0,53.1317,53.6657,53.1218,53.547,314249.0
2025-01-23 10:00:00,54.15,54.22,53.82,53.95,357508.0,53.547,53.6162,53.2207,53.3492,357508.0
2025-01-23 10:30:00,53.96,54.26,53.94,54.21,171700.0,53.3591,53.6558,53.3393,53.6063,171700.0
2025-01-23 11:00:00,54.21,54.47,54.21,54.36,205505.0,53.6063,53.8634,53.6063,53.7547,205505.0
2025-01-23 11:30:00,54.36,54.53,54.29,54.45,147412.0,53.7547,53.9228,53.6854,53.8437,147412.0
2025-01-23 12:00:00,54.45,54.49,54.33,54.34,148330.0,53.8437,53.8832,53.725,53.7349,148330.0
2025-01-23 12:30:00,54.34,54.37,54.22,54.33,163616.0,53.7349,53.7646,53.6162,53.725,163616.0
2025-01-23 13:00:00,54.33,54.34,54.21,54.23,149367.0,53.725,53.7349,53.6063,53.6261,149367.0
2025-01-23 13:30:00,54.23,54.3,54.19,54.25,169741.0,53.6261,53.6953,53.5866,53.6459,169741.0
2025-01-23 14:00:00,54.25,54.27,53.96,53.98,278146.0,53.6459,53.6657,53.3591,53.3789,278146.0
2025-01-23 14:30:00,53.98,54.03,53.87,53.91,209855.0,53.3789,53.4283,53.2701,53.3097,209855.0
2025-01-23 15:00:00,53.9,53.93,53.8,53.9,253070.0,53.2998,53.3295,53.2009,53.2998,253070.0
2025-01-23 15:30:00,53.9,54.06,53.86,53.98,897729.0,53.2998,53.458,53.2602,53.3789,897729.0
2025-01-24 09:30:00,54.11,54.25,53.68,53.85,350826.0,53.5074,53.6459,53.0822,53.2503,350826.0
2025-01-24 10:00:00,53.86,54.22,53.81,54.15,276387.0,53.2602,53.6162,53.2108,53.547,276387.0
2025-01-24 10:30:00,54.16,54.16,53.9,54.05,150031.0,53.5569,53.5569,53.2998,53.4481,150031.0
2025-01-24 11:00:00,54.05,54.12,54.0,54.1,103668.0,53.4481,53.5173,53.3987,53.4976,103668.0
2025-01-24 11:30:00,54.11,54.23,54.07,54.09,113496.0,53.5074,53.6261,53.4679,53.4877,113496.0
2025-01-24 12:00:00,54.11,54.24,53.99,54.16,221319.0,53.5074,53.636,53.3888,53.5569,221319.0
2025-01-24 12:30:00,54.17,54.27,54.07,54.08,124196.0,53.5668,53.6657,53.4679,53.4778,124196.0
2025-01-24 13:00:00,54.09,54.13,54.03,54.09,111248.0,53.4877,53.5272,53.4283,53.4877,111248.0
2025-01-24 13:30:00,54.09,54.25,54.05,54.09,131527.0,53.4877,53.6459,53.4481,53.4877,131527.0
2025-01-24 14:00:00,54.09,54.12,53.96,54.02,254117.0,53.4877,53.5173,53.3591,53.4185,254117.0
2025-01-24 14:30:00,54.01,54.12,54.01,54.04,113991.0,53.4086,53.5173,53.4086,53.4382,113991.0
2025-01-24 15:00:00,54.05,54.1,54.0,54.03,200700.0,53.4481,53.4976,53.3987,53.4283,200700.0
2025-01-24 15:30:00,54.03,54.27,53.95,54.23,777180.0,53.4283,53.6657,53.3492,53.6261,777180.0
2025-01-27 09:30:00,51.35,51.5,50.14,50.69,1346190.0,50.7782,50.9265,49.5817,50.1255,1346190.0
2025-01-27 10:00:00,50.69,50.81,50.41,50.7,453642.0,50.1255,50.2442,49.8487,50.1354,453642.0
2025-01-27 10:30:00,50.69,50.82,50.36,50.47,363760.0,50.1255,50.2541,49.7992,49.908,363760.0
2025-01-27 11:00:00,50.47,50.47,49.78,49.85,439507.0,49.908,49.908,49.2257,49.2949,439507.0
2025-01-27 11:30:00,49.86,49.87,49.18,49.26,560777.0,49.3048,49.3147,48.6323,48.7115,560777.0
2025-01-27 12:00:00,49.26,49.47,49.15,49.23,343526.0,48.7115,48.9191,48.6027,48.6818,343526.0
2025-01-27 12:30:00,49.23,49.34,48.93,49.0,396906.0,48.6818,48.7906,48.3851,48.4544,396906.0
2025-01-27 13:00:00,49.01,49.13,48.82,48.83,252740.0,48.4642,48.5829,48.2764,48.2862,252740.0
2025-01-27 13:30:00,48.83,48.92,48.71,48.78,324675.0,48.2862,48.3752,48.1676,48.2368,324675.0
2025-01-27 14:00:00,48.78,49.29,48.57,49.23,380896.0,48.2368,48.7411,48.0291,48.6818,380896.0
2025-01-27 14:30:00,49.23,49.53,49.14,49.14,287844.0,48.6818,48.9785,48.5928,48.5928,287844.0
2025-01-27 15:00:00,49.15,49.46,49.08,49.15,494532.0,48.6027,48.9092,48.5335,48.6027,494532.0
2025-01-27 15:30:00,49.15,49.67,48.98,49.52,1134950.0,48.6027,49.1169,48.4346,48.9686,1134950.0
2025-01-28 09:30:00,49.87,50.07,49.06,49.48,836502.0,49.3147,49.5124,48.5137,48.929,836502.0
2025-01-28 10:00:00,49.47,50.23,49.46,50.13,836749.0,48.9191,49.6707,48.9092,49.5718,836749.0
2025-01-28 10:30:00,50.13,50.6,50.08,50.54,455676.0,49.5718,50.0365,49.5223,49.9772,455676.0
2025-01-28 11:00:00,50.54,50.59,50.22,50.28,231649.0,49.9772,50.0266,49.6608,49.7201,231649.0
2025-01-28 11:30:00,50.3,50.57,50.3,50.46,293587.0,49.7399,50.0069,49.7399,49.8981,293587.0
2025-01-28 12:00:00,50.46,50.63,50.41,50.53,252446.0,49.8981,50.0662,49.8487,49.9673,252446.0
2025-01-28 12:30:00,50.53,50.74,50.51,50.71,250168.0,49.9673,50.175,49.9475,50.1453,250168.0
2025-01-28 13:00:00,50.7,51.02,50.65,51.02,448758.0,50.1354,50.4519,50.086,50.4519,448758.0
2025-01-28 13:30:00,51.02,51.25,51.01,51.25,402534.0,50.4519,50.6793,50.442,50.6793,402534.0
2025-01-28 14:00:00,51.25,51.71,51.24,51.71,1037480.0,50.6793,51.1342,50.6694,51.1342,1037480.0
2025-01-28 14:30:00,51.71,51.99,51.67,51.91,1122114.0,51.1342,51.4111,51.0946,51.3319,1122114.0
2025-01-28 15:00:00,51.9,51.9,51.42,51.68,552878.0,51.3221,51.3221,50.8474,51.1045,552878.0
2025-01-28 15:30:00,51.7,51.7,51.11,51.3,1201600.0,51.1243,51.1243,50.5409,50.7287,1201600.0
2025-01-29 09:30:00,55.11,55.33,50.3,52.07,3018392.0,54.4963,54.7139,49.7399,51.4902,3018392.0
2025-01-29 10:00:00,52.15,52.2,50.12,50.19,1301181.0,51.5693,51.6187,49.5619,49.6311,1301181.0
2025-01-29 10:30:00,50.19,50.6,49.92,50.01,803659.0,49.6311,50.0365,49.3641,49.4531,803659.0
2025-01-29 11:00:00,50.02,51.1,49.61,50.62,920322.0,49.463,50.531,49.0576,50.0563,920322.0
2025-01-29 11:30:00,50.6,50.87,50.14,50.5,592730.0,50.0365,50.3035,49.5817,49.9376,592730.0
2025-01-29 12:00:00,50.47,50.86,50.45,50.65,267173.0,49.908,50.2936,49.8882,50.086,267173.0
2025-01-29 12:30:00,50.63,50.66,50.3,50.34,196263.0,50.0662,50.0959,49.7399,49.7794,196263.0
2025-01-29 13:00:00,50.34,50.37,49.86,50.16,335962.0,49.7794,49.8091,49.3048,49.6014,335962.0
2025-01-29 13:30:00,50.16,50.43,50.14,50.28,371789.0,49.6014,49.8684,49.5817,49.7201,371789.0
2025-01-29 14:00:00,50.26,50.29,49.79,49.89,321318.0,49.7003,49.73,49.2356,49.3344,321318.0
2025-01-29 14:30:00,49.9,50.15,49.73,49.93,707638.0,49.3443,49.5915,49.1762,49.374,707638.0
2025-01-29 15:00:00,49.93,50.25,49.53,50.24,526289.0,49.374,49.6904,48.9785,49.6805,526289.0
2025-01-29 15:30:00,50.26,50.41,49.78,49.8,1560590.0,49.7003,49.8487,49.2257,49.2454,1560590.0
2025-01-30 09:30:00,50.16,50.2,48.78,49.92,832127.0,49.6014,49.641,48.2368,49.3641,832127.0
2025-01-30 10:00:00,49.94,50.08,49.46,49.48,798466.0,49.3839,49.5223,48.9092,48.929,798466.0
2025-01-30 10:30:00,49.5,49.75,49.28,49.31,455077.0,48.9488,49.196,48.7312,48.7609,455077.0
2025-01-30 11:00:00,49.3,49.65,49.05,49.51,528345.0,48.751,49.0971,48.5038,48.9587,528345.0
2025-01-30 11:30:00,49.51,49.71,49.39,49.43,415156.0,48.9587,49.1564,48.84,48.8796,415156.0
2025-01-30 12:00:00,49.41,49.59,49.07,49.12,478346.0,48.8598,49.0378,48.5236,48.573,478346.0
2025-01-30 12:30:00,49.11,49.63,49.06,49.43,383435.0,48.5631,49.0773,48.5137,48.8796,383435.0
2025-01-30 13:00:00,49.43,49.54,49.35,49.44,242724.0,48.8796,48.9883,48.8005,48.8895,242724.0
2025-01-30 13:30:00,49.44,49.69,49.44,49.69,332372.0,48.8895,49.1367,48.8895,49.1367,332372.0
2025-01-30 14:00:00,49.69,49.92,49.6,49.69,561931.0,49.1367,49.3641,49.0477,49.1367,561931.0
2025-01-30 14:30:00,49.69,49.91,49.58,49.87,299032.0,49.1367,49.3542,49.0279,49.3147,299032.0
2025-01-30 15:00:00,49.87,50.29,49.81,50.22,433362.0,49.3147,49.73,49.2553,49.6608,433362.0
2025-01-30 15:30:00,50.21,50.22,49.79,49.98,2606751.0,49.6509,49.6608,49.2356,49.4234,2606751.0
2025-01-31 09:30:00,50.43,51.45,50.24,51.29,488576.0,49.8684,50.8771,49.6805,50.7189,488576.0
2025-01-31 10:00:00,51.27,51.51,51.11,51.44,347111.0,50.6991,50.9364,50.5409,50.8672,347111.0
2025-01-31 10:30:00,51.44,51.84,51.42,51.8,458119.0,50.8672,51.2627,50.8474,51.2232,458119.0
2025-01-31 11:00:00,51.81,52.12,51.7,52.0,737600.0,51.2331,51.5396,51.1243,51.4209,737600.0
2025-01-31 11:30:00,51.99,52.26,51.97,52.23,442309.0,51.4111,51.678,51.3913,51.6484,442309.0
2025-01-31 12:00:00,52.24,52.27,52.12,52.23,224061.0,51.6583,51.6879,51.5396,51.6484,224061.0
2025-01-31 12:30:00,52.22,52.34,52.19,52.3,172438.0,51.6385,51.7572,51.6088,51.7176,172438.0
2025-01-31 13:00:00,52.3,52.38,52.04,52.07,209009.0,51.7176,51.7967,51.4605,51.4902,209009.0
2025-01-31 13:30:00,52.06,52.32,51.91,52.17,305396.0,51.4803,51.7374,51.3319,51.5891,305396.0
2025-01-31 14:00:00,52.18,52.37,52.02,52.34,302730.0,51.5989,51.7868,51.4407,51.7572,302730.0
2025-01-31 14:30:00,52.33,52.45,52.17,52.35,370562.0,51.7473,51.8659,51.5891,51.767,370562.0
2025-01-31 15:00:00,52.36,52.36,51.71,51.87,574069.0,51.7769,51.7769,51.1342,51.2924,574069.0
2025-01-31 15:30:00,51.89,52.22,51.79,52.08,1071399.0,51.3122,51.6385,51.2133,51.5001,1071399.0
2025-02-03 09:30:00,51.05,51.66,50.17,50.4,443126.0,50.4815,51.0847,49.6113,49.8388,443126.0
2025-02-03 10:00:00,50.41,51.21,50.33,51.2,340793.0,49.8487,50.6397,49.7695,50.6299,340793.0
2025-02-03 10:30:00,51.19,51.77,51.18,51.39,276576.0,50.62,51.1935,50.6101,50.8177,276576.0
2025-02-03 11:00:00,51.38,51.4,51.01,51.26,295428.0,50.8078,50.8276,50.442,50.6892,295428.0
2025-02-03 11:30:00,51.25,51.44,51.15,51.28,406578.0,50.6793,50.8672,50.5804,50.709,406578.0
2025-02-03 12:00:00,51.29,51.48,51.24,51.37,146998.0,50.7189,50.9067,50.6694,50.798,146998.0
2025-02-03 12:30:00,51.36,51.41,51.18,51.31,155147.0,50.7881,50.8375,50.6101,50.7386,155147.0
2025-02-03 13:00:00,51.3,51.44,51.16,51.39,130154.0,50.7287,50.8672,50.5903,50.8177,130154.0
2025-02-03 13:30:00,51.39,51.61,51.38,51.44,211692.0,50.8177,51.0353,50.8078,50.8672,211692.0
2025-02-03 14:00:00,51.44,51.49,51.26,51.3,291453.0,50.8672,50.9166,50.6892,50.7287,291453.0
2025-02-03 14:30:00,51.31,51.48,51.14,51.41,640098.0,50.7386,50.9067,50.5705,50.8375,640098.0
2025-02-03 15:00:00,51.41,51.56,51.24,51.25,381610.0,50.8375,50.9858,50.6694,50.6793,381610.0
2025-02-03 15:30:00,51.25,51.5,51.23,51.35,871730.0,50.6793,50.9265,50.6595,50.7782,871730.0
2025-02-04 09:30:00,51.46,52.0,51.39,51.86,380141.0,50.887,51.4209,50.8177,51.2825,380141.0
2025-02-04 10:00:00,51.84,52.1,51.74,51.86,293900.0,51.2627,51.5198,51.1638,51.2825,293900.0
2025-02-04 10:30:00,51.86,51.86,51.47,51.72,283890.0,51.2825,51.2825,50.8968,51.1441,283890.0
2025-02-04 11:00:00,51.73,52.17,51.73,52.15,158825.0,51.154,51.5891,51.154,51.5693,158825.0
2025-02-04 11:30:00,52.16,52.43,52.15,52.27,216539.0,51.5792,51.8462,51.5693,51.6879,216539.0
2025-02-04 12:00:00,52.28,52.39,52.18,52.22,215464.0,51.6978,51.8066,51.5989,51.6385,215464.0
2025-02-04 12:30:00,52.22,52.27,52.11,52.27,121376.0,51.6385,51.6879,51.5297,51.6879,121376.0
2025-02-04 13:00:00,52.27,52.36,52.11,52.36,121585.0,51.6879,51.7769,51.5297,51.7769,121585.0
2025-02-04 13:30:00,52.36,52.49,52.27,52.39,124340.0,51.7769,51.9055,51.6879,51.8066,124340.0
2025-02-04 14:00:00,52.39,52.47,52.31,52.36,136976.0,51.8066,51.8857,51.7275,51.7769,136976.0
2025-02-04 14:30:00,52.37,52.44,52.29,52.33,172707.0,51.7868,51.856,51.7077,51.7473,172707.0
2025-02-04 15:00:00,52.33,52.34,52.19,52.23,155377.0,51.7473,51.7572,51.6088,51.6484,155377.0
2025-02-04 15:30:00,52.23,52.26,52.03,52.04,639531.0,51.6484,51.678,51.4506,51.4605,639531.0
2025-02-05 09:30:00,52.4,53.28,52.14,53.18,419175.0,51.8165,52.6867,51.5594,52.5878,419175.0
2025-02-05 10:00:00,53.26,53.35,52.79,52.95,251115.0,52.6669,52.7559,52.2021,52.3604,251115.0
2025-02-05 10:30:00,52.95,53.28,52.72,53.23,300945.0,52.3604,52.6867,52.1329,52.6372,300945.0
2025-02-05 11:00:00,53.24,53.43,53.12,53.43,188032.0,52.6471,52.835,52.5285,52.835,188032.0
2025-02-05 11:30:00,53.43,53.44,53.14,53.3,916706.0,52.835,52.8449,52.5483,52.7065,916706.0
2025-02-05 12:00:00,53.3,53.44,53.27,53.38,121057.0,52.7065,52.8449,52.6768,52.7856,121057.0
2025-02-05 12:30:00,53.38,53.51,53.37,53.43,161897.0,52.7856,52.9141,52.7757,52.835,161897.0
2025-02-05 13:00:00,53.43,53.44,53.11,53.18,203305.0,52.835,52.8449,52.5186,52.5878,203305.0
2025-02-05 13:30:00,53.18,53.39,53.16,53.29,221853.0,52.5878,52.7955,52.568,52.6966,221853.0
2025-02-05 14:00:00,53.3,53.54,53.26,53.47,163673.0,52.7065,52.9438,52.6669,52.8746,163673.0
2025-02-05 14:30:00,53.47,53.5,53.36,53.48,157450.0,52.8746,52.9042,52.7658,52.8845,157450.0
2025-02-05 15:00:00,53.49,53.57,53.38,53.5,242726.0,52.8944,52.9735,52.7856,52.9042,242726.0
2025-02-05 15:30:00,53.5,53.51,53.21,53.29,676610.0,52.9042,52.9141,52.6175,52.6966,676610.0
2025-02-06 09:30:00,53.7,54.02,53.49,53.97,263237.0,53.102,53.4185,52.8944,53.369,263237.0
2025-02-06 10:00:00,53.97,54.31,53.78,53.97,509045.0,53.369,53.7052,53.1811,53.369,509045.0
2025-02-06 10:30:00,53.98,54.11,53.74,53.94,414852.0,53.3789,53.5074,53.1416,53.3393,414852.0
2025-02-06 11:00:00,53.94,54.23,53.89,53.98,215465.0,53.3393,53.6261,53.2899,53.3789,215465.0
2025-02-06 11:30:00,53.98,53.98,53.74,53.78,143461.0,53.3789,53.3789,53.1416,53.1811,143461.0
2025-02-06 12:00:00,53.79,53.91,53.7,53.85,116985.0,53.191,53.3097,53.102,53.2503,116985.0
2025-02-06 12:30:00,53.85,54.05,53.82,53.99,125629.0,53.2503,53.4481,53.2207,53.3888,125629.0
2025-02-06 13:00:00,53.99,54.08,53.84,53.85,140217.0,53.3888,53.4778,53.2405,53.2503,140217.0
2025-02-06 13:30:00,53.85,53.85,53.64,53.8,111764.0,53.2503,53.2503,53.0427,53.2009,111764.0
2025-02-06 14:00:00,53.79,53.91,53.65,53.66,158002.0,53.191,53.3097,53.0526,53.0625,158002.0
2025-02-06 14:30:00,53.66,53.7,53.51,53.55,167893.0,53.0625,53.102,52.9141,52.9537,167893.0
2025-02-06 15:00:00,53.54,53.77,53.47,53.68,139056.0,52.9438,53.1712,52.8746,53.0822,139056.0
2025-02-06 15:30:00,53.69,53.77,53.49,53.64,552575.0,53.0921,53.1712,52.8944,53.0427,552575.0
2025-02-07 09:30:00,53.79,53.82,53.5,53.62,122474.0,53.191,53.2207,52.9042,53.0229,122474.0
2025-02-07 10:00:00,53.59,53.6,53.09,53.4,148223.0,52.9932,53.0031,52.4988,52.8054,148223.0
2025-02-07 10:30:00,53.37,53.51,52.75,52.9,145543.0,52.7757,52.9141,52.1626,52.3109,145543.0
2025-02-07 11:00:00,52.96,53.14,52.8,52.81,151546.0,52.3703,52.5483,52.212,52.2219,151546.0
2025-02-07 11:30:00,52.82,52.91,52.6,52.61,182423.0,52.2318,52.3208,52.0143,52.0242,182423.0
2025-02-07 12:00:00,52.6,52.88,52.58,52.75,167131.0,52.0143,52.2911,51.9945,52.1626,167131.0
2025-02-07 12:30:00,52.74,52.95,52.74,52.84,82605.0,52.1527,52.3604,52.1527,52.2516,82605.0
2025-02-07 13:00:00,52.85,53.08,52.84,53.0,87851.0,52.2615,52.4889,52.2516,52.4098,87851.0
2025-02-07 13:30:00,53.02,53.17,52.8,52.82,139141.0,52.4296,52.5779,52.212,52.2318,139141.0
2025-02-07 14:00:00,52.82,52.82,52.57,52.58,99388.0,52.2318,52.2318,51.9846,51.9945,99388.0
2025-02-07 14:30:00,52.55,52.74,52.54,52.65,183264.0,51.9648,52.1527,51.9549,52.0637,183264.0
2025-02-07 15:00:00,52.64,52.72,52.43,52.57,193742.0,52.0538,52.1329,51.8462,51.9846,193742.0
2025-02-07 15:30:00,52.56,53.05,52.55,52.99,930399.0,51.9747,52.4593,51.9648,52.3999,930399.0
2025-02-10 09:30:00,53.33,53.6,52.88,53.06,590317.0,52.7361,53.0031,52.2911,52.4691,590317.0
2025-02-10 10:00:00,53.07,53.21,52.87,53.13,221823.0,52.479,52.6175,52.2813,52.5384,221823.0
2025-02-10 10:30:00,53.13,53.2,52.75,52.95,111205.0,52.5384,52.6076,52.1626,52.3604,111205.0
2025-02-10 11:00:00,52.96,53.09,52.76,52.83,99877.0,52.3703,52.4988,52.1725,52.2417,99877.0
2025-02-10 11:30:00,52.83,52.88,52.64,52.74,115434.0,52.2417,52.2911,52.0538,52.1527,115434.0
2025-02-10 12:00:00,52.74,52.9,52.68,52.73,117104.0,52.1527,52.3109,52.0934,52.1428,117104.0
2025-02-10 12:30:00,52.75,52.99,52.75,52.97,74401.0,52.1626,52.3999,52.1626,52.3801,74401.0
2025-02-10 13:00:00,52.97,53.05,52.9,52.98,87864.0,52.3801,52.4593,52.3109,52.39,87864.0
2025-02-10 13:30:00,52.98,53.05,52.92,52.97,86262.0,52.39,52.4593,52.3307,52.3801,86262.0
2025-02-10 14:00:00,52.96,53.08,52.9,53.04,88134.0,52.3703,52.4889,52.3109,52.4494,88134.0
2025-02-10 14:30:00,53.04,53.09,52.97,53.02,86513.0,52.4494,52.4988,52.3801,52.4296,86513.0
2025-02-10 15:00:00,53.02,53.18,52.99,53.06,117836.0,52.4296,52.5878,52.3999,52.4691,117836.0
2025-02-10 15:30:00,53.06,53.18,52.99,53.03,349100.0,52.4691,52.5878,52.3999,52.4395,349100.0
2025-02-11 09:30:00,52.89,52.99,52.61,52.87,94672.0,52.301,52.3999,52.0242,52.2813,94672.0
2025-02-11 10:00:00,52.87,52.87,52.24,52.37,310078.0,52.2813,52.2813,51.6583,51.7868,310078.0
2025-02-11 10:30:00,52.38,52.55,52.29,52.34,141057.0,51.7967,51.9648,51.7077,51.7572,141057.0
2025-02-11 11:00:00,52.4,52.44,52.14,52.23,105319.0,51.8165,51.856,51.5594,51.6484,105319.0
2025-02-11 11:30:00,52.23,52.43,52.17,52.21,95303.0,51.6484,51.8462,51.5891,51.6286,95303.0
2025-02-11 12:00:00,52.18,52.25,52.01,52.18,231870.0,51.5989,51.6682,51.4308,51.5989,231870.0
2025-02-11 12:30:00,52.16,52.22,52.04,52.05,98940.0,51.5792,51.6385,51.4605,51.4704,98940.0
2025-02-11 13:00:00,52.05,52.23,52.04,52.13,49719.0,51.4704,51.6484,51.4605,51.5495,49719.0
2025-02-11 13:30:00,52.13,52.37,52.13,52.23,210042.0,51.5495,51.7868,51.5495,51.6484,210042.0
2025-02-11 14:00:00,52.24,52.46,52.24,52.41,70046.0,51.6583,51.8758,51.6583,51.8264,70046.0
2025-02-11 14:30:00,52.42,52.57,52.39,52.52,80417.0,51.8363,51.9846,51.8066,51.9352,80417.0
2025-02-11 15:00:00,52.51,52.54,52.41,52.45,184061.0,51.9253,51.9549,51.8264,51.8659,184061.0
2025-02-11 15:30:00,52.45,52.47,52.2,52.4,405816.0,51.8659,51.8857,51.6187,51.8165,405816.0
2025-02-12 09:30:00,51.76,52.03,51.59,51.84,194815.0,51.1836,51.4506,51.0155,51.2627,194815.0
2025-02-12 10:00:00,51.83,51.88,51.64,51.83,139153.0,51.2528,51.3023,51.065,51.2528,139153.0
2025-02-12 10:30:00,51.83,52.06,51.75,52.02,108045.0,51.2528,51.4803,51.1737,51.4407,108045.0
2025-02-12 11:00:00,52.03,52.07,51.9,52.01,82322.0,51.4506,51.4902,51.3221,51.4308,82322.0
2025-02-12 11:30:00,52.02,52.24,52.0,52.24,69887.0,51.4407,51.6583,51.4209,51.6583,69887.0
2025-02-12 12:00:00,52.23,52.4,52.2,52.34,63606.0,51.6484,51.8165,51.6187,51.7572,63606.0
2025-02-12 12:30:00,52.33,52.43,52.27,52.41,67134.0,51.7473,51.8462,51.6879,51.8264,67134.0
2025-02-12 13:00:00,52.41,52.42,52.32,52.38,59209.0,51.8264,51.8363,51.7374,51.7967,59209.0
2025-02-12 13:30:00,52.38,52.43,52.31,52.34,66660.0,51.7967,51.8462,51.7275,51.7572,66660.0
2025-02-12 14:00:00,52.34,52.39,52.24,52.36,96507.0,51.7572,51.8066,51.6583,51.7769,96507.0
2025-02-12 14:30:00,52.36,52.39,52.17,52.23,160816.0,51.7769,51.8066,51.5891,51.6484,160816.0
2025-02-12 15:00:00,52.24,52.29,52.08,52.09,130089.0,51.6583,51.7077,51.5001,51.5099,130089.0
2025-02-12 15:30:00,52.09,52.16,51.9,52.01,541420.0,51.5099,51.5792,51.3221,51.4308,541420.0
2025-02-13 09:30:00,52.26,52.5,51.99,52.34,155442.0,51.678,51.9154,51.4111,51.7572,155442.0
2025-02-13 10:00:00,52.34,52.62,52.33,52.47,117005.0,51.7572,52.034,51.7473,51.8857,117005.0
2025-02-13 10:30:00,52.47,52.54,52.06,52.09,264116.0,51.8857,51.9549,51.4803,51.5099,264116.0
2025-02-13 11:00:00,52.09,52.2,52.0,52.05,94686.0,51.5099,51.6187,51.4209,51.4704,94686.0
2025-02-13 11:30:00,52.04,52.15,52.02,52.05,123361.0,51.4605,51.5693,51.4407,51.4704,123361.0
2025-02-13 12:00:00,52.08,52.21,52.03,52.12,125216.0,51.5001,51.6286,51.4506,51.5396,125216.0
2025-02-13 12:30:00,52.12,52.14,51.95,51.99,76219.0,51.5396,51.5594,51.3715,51.4111,76219.0
2025-02-13 13:00:00,51.99,52.04,51.88,52.0,98251.0,51.4111,51.4605,51.3023,51.4209,98251.0
2025-02-13 13:30:00,52.0,52.13,51.99,52.1,117760.0,51.4209,51.5495,51.4111,51.5198,117760.0
2025-02-13 14:00:00,52.09,52.19,52.07,52.1,207322.0,51.5099,51.6088,51.4902,51.5198,207322.0
2025-02-13 14:30:00,52.09,52.11,51.94,51.97,450007.0,51.5099,51.5297,51.3616,51.3913,450007.0
2025-02-13 15:00:00,51.97,52.23,51.97,52.11,718073.0,51.3913,51.6484,51.3913,51.5297,718073.0
2025-02-13 15:30:00,52.1,52.2,51.95,52.1,771873.0,51.5198,51.6187,51.3715,51.5198,771873.0
2025-02-14 09:30:00,52.15,52.21,51.81,52.09,246173.0,51.5693,51.6286,51.2331,51.5099,246173.0
2025-02-14 10:00:00,52.1,52.5,52.08,52.43,225239.0,51.5198,51.9154,51.5001,51.8462,225239.0
2025-02-14 10:30:00,52.44,52.81,52.35,52.77,231498.0,51.856,52.2219,51.767,52.1824,231498.0
2025-02-14 11:00:00,52.78,52.78,52.45,52.51,208132.0,52.1923,52.1923,51.8659,51.9253,208132.0
2025-02-14 11:30:00,52.5,52.77,52.45,52.73,114440.0,51.9154,52.1824,51.8659,52.1428,114440.0
2025-02-14 12:00:00,52.73,52.75,52.56,52.62,82880.0,52.1428,52.1626,51.9747,52.034,82880.0
2025-02-14 12:30:00,52.62,52.71,52.61,52.67,95996.0,52.034,52.123,52.0242,52.0835,95996.0
2025-02-14 13:00:00,52.66,52.78,52.61,52.76,73977.0,52.0736,52.1923,52.0242,52.1725,73977.0
2025-02-14 13:30:00,52.77,52.85,52.74,52.75,150982.0,52.1824,52.2615,52.1527,52.1626,150982.0
2025-02-14 14:00:00,52.75,52.82,52.63,52.68,101380.0,52.1626,52.2318,52.0439,52.0934,101380.0
2025-02-14 14:30:00,52.68,52.7,52.54,52.6,117939.0,52.0934,52.1131,51.9549,52.0143,117939.0
2025-02-14 15:00:00,52.59,52.6,52.51,52.58,172143.0,52.0044,52.0143,51.9253,51.9945,172143.0
2025-02-14 15:30:00,52.58,52.65,52.46,52.53,515360.0,51.9945,52.0637,51.8758,51.945,515360.0
2025-02-18 09:30:00,52.98,53.07,52.55,52.75,265633.0,52.39,52.479,51.9648,52.1626,265633.0
2025-02-18 10:00:00,52.78,52.78,52.48,52.75,186732.0,52.1923,52.1923,51.8956,52.1626,186732.0
2025-02-18 10:30:00,52.75,52.91,52.72,52.83,177665.0,52.1626,52.3208,52.1329,52.2417,177665.0
2025-02-18 11:00:00,52.82,52.82,52.47,52.67,90098.0,52.2318,52.2318,51.8857,52.0835,90098.0
2025-02-18 11:30:00,52.66,52.75,52.63,52.65,68894.0,52.0736,52.1626,52.0439,52.0637,68894.0
2025-02-18 12:00:00,52.65,52.74,52.65,52.7,74822.0,52.0637,52.1527,52.0637,52.1131,74822.0
2025-02-18 12:30:00,52.71,52.75,52.65,52.66,62950.0,52.123,52.1626,52.0637,52.0736,62950.0
2025-02-18 13:00:00,52.67,52.72,52.6,52.63,105127.0,52.0835,52.1329,52.0143,52.0439,105127.0
2025-02-18 13:30:00,52.63,52.73,52.59,52.6,78581.0,52.0439,52.1428,52.0044,52.0143,78581.0
2025-02-18 14:00:00,52.61,52.63,52.43,52.55,134552.0,52.0242,52.0439,51.8462,51.9648,134552.0
2025-02-18 14:30:00,52.55,52.73,52.54,52.71,83808.0,51.9648,52.1428,51.9549,52.123,83808.0
2025-02-18 15:00:00,52.7,52.79,52.66,52.71,129919.0,52.1131,52.2021,52.0736,52.123,129919.0
2025-02-18 15:30:00,52.7,52.9,52.65,52.9,503223.0,52.1131,52.3109,52.0637,52.3109,503223.0
2025-02-19 09:30:00,52.99,53.18,52.61,52.68,198891.0,52.3999,52.5878,52.0242,52.0934,198891.0
2025-02-19 10:00:00,52.68,52.99,52.53,52.76,231499.0,52.0934,52.3999,51.945,52.1725,231499.0
2025-02-19 10:30:00,52.74,52.86,52.69,52.82,101983.0,52.1527,52.2714,52.1033,52.2318,101983.0
2025-02-19 11:00:00,52.81,52.89,52.74,52.89,109359.0,52.2219,52.301,52.1527,52.301,109359.0
2025-02-19 11:30:00,52.88,53.08,52.85,53.05,142520.0,52.2911,52.4889,52.2615,52.4593,142520.0
2025-02-19 12:00:00,53.05,53.06,52.75,52.77,97382.0,52.4593,52.4691,52.1626,52.1824,97382.0
2025-02-19 12:30:00,52.77,52.93,52.76,52.86,99578.0,52.1824,52.3406,52.1725,52.2714,99578.0
2025-02-19 13:00:00,52.87,52.98,52.84,52.91,83826.0,52.2813,52.39,52.2516,52.3208,83826.0
2025-02-19 13:30:00,52.9,52.98,52.87,52.88,67574.0,52.3109,52.39,52.2813,52.2911,67574.0
2025-02-19 14:00:00,52.87,52.97,52.86,52.91,81278.0,52.2813,52.3801,52.2714,52.3208,81278.0
2025-02-19 14:30:00,52.91,52.94,52.88,52.89,121555.0,52.3208,52.3505,52.2911,52.301,121555.0
2025-02-19 15:00:00,52.89,52.89,52.54,52.58,207807.0,52.301,52.301,51.9549,51.9945,207807.0
2025-02-19 15:30:00,52.58,52.72,52.52,52.66,528511.0,51.9945,52.1329,51.9352,52.0736,528511.0
2025-02-20 09:30:00,52.45,52.48,51.79,51.8,164308.0,51.8659,51.8956,51.2133,51.2232,164308.0
2025-02-20 10:00:00,51.81,51.98,51.66,51.82,168260.0,51.2331,51.4012,51.0847,51.2429,168260.0
2025-02-20 10:30:00,51.83,51.89,51.5,51.54,121787.0,51.2528,51.3122,50.9265,50.9661,121787.0
2025-02-20 11:00:00,51.54,51.65,51.45,51.49,197601.0,50.9661,51.0748,50.8771,50.9166,197601.0
2025-02-20 11:30:00,51.5,51.53,51.27,51.3,170014.0,50.9265,50.9562,50.6991,50.7287,170014.0
2025-02-20 12:00:00,51.3,51.59,51.29,51.32,201452.0,50.7287,51.0155,50.7189,50.7485,201452.0
2025-02-20 12:30:00,51.3,51.34,51.18,51.19,115042.0,50.7287,50.7683,50.6101,50.62,115042.0
2025-02-20 13:00:00,51.19,51.24,51.1,51.11,144132.0,50.62,50.6694,50.531,50.5409,144132.0
2025-02-20 13:30:00,51.11,51.2,51.08,51.14,171261.0,50.5409,50.6299,50.5112,50.5705,171261.0
2025-02-20 14:00:00,51.14,51.25,51.08,51.18,186278.0,50.5705,50.6793,50.5112,50.6101,186278.0
2025-02-20 14:30:00,51.18,51.32,51.14,51.27,153497.0,50.6101,50.7485,50.5705,50.6991,153497.0
2025-02-20 15:00:00,51.27,51.51,51.23,51.51,168249.0,50.6991,50.9364,50.6595,50.9364,168249.0
2025-02-20 15:30:00,51.51,51.89,51.48,51.88,624275.0,50.9364,51.3122,50.9067,51.3023,624275.0
2025-02-21 09:30:00,52.0,52.24,51.72,52.12,261603.0,51.4209,51.6583,51.1441,51.5396,261603.0
2025-02-21 10:00:00,52.11,52.38,51.98,52.02,170771.0,51.5297,51.7967,51.4012,51.4407,170771.0
2025-02-21 10:30:00,52.0,52.14,51.84,52.13,182048.0,51.4209,51.5594,51.2627,51.5495,182048.0
2025-02-21 11:00:00,52.13,52.21,52.0,52.05,85125.0,51.5495,51.6286,51.4209,51.4704,85125.0
2025-02-21 11:30:00,52.06,52.08,52.0,52.04,81318.0,51.4803,51.5001,51.4209,51.4605,81318.0
2025-02-21 12:00:00,52.04,52.08,51.89,51.93,117810.0,51.4605,51.5001,51.3122,51.3517,117810.0
2025-02-21 12:30:00,51.92,51.92,51.58,51.62,159165.0,51.3418,51.3418,51.0056,51.0452,159165.0
2025-02-21 13:00:00,51.63,51.86,51.61,51.71,202906.0,51.0551,51.2825,51.0353,51.1342,202906.0
2025-02-21 13:30:00,51.7,51.85,51.64,51.73,202255.0,51.1243,51.2726,51.065,51.154,202255.0
2025-02-21 14:00:00,51.73,51.75,51.48,51.49,130670.0,51.154,51.1737,50.9067,50.9166,130670.0
2025-02-21 14:30:00,51.5,51.62,51.12,51.3,246541.0,50.9265,51.0452,50.5507,50.7287,246541.0
2025-02-21 15:00:00,51.3,51.39,51.27,51.36,132783.0,50.7287,50.8177,50.6991,50.7881,132783.0
2025-02-21 15:30:00,51.37,51.59,51.36,51.5,463498.0,50.798,51.0155,50.7881,50.9265,463498.0
2025-02-24 09:30:00,51.13,51.98,51.02,51.36,404831.0,50.5606,51.4012,50.4519,50.7881,404831.0
2025-02-24 10:00:00,51.36,51.38,50.89,51.26,394692.0,50.7881,50.8078,50.3233,50.6892,394692.0
2025-02-24 10:30:00,51.26,51.29,50.59,50.64,250630.0,50.6892,50.7189,50.0266,50.0761,250630.0
2025-02-24 11:00:00,50.63,50.92,50.5,50.81,394640.0,50.0662,50.353,49.9376,50.2442,394640.0
2025-02-24 11:30:00,50.82,51.0,50.73,50.75,137664.0,50.2541,50.4321,50.1651,50.1849,137664.0
2025-02-24 12:00:00,50.75,51.09,50.72,50.97,114647.0,50.1849,50.5211,50.1552,50.4024,114647.0
2025-02-24 12:30:00,50.96,51.07,50.93,50.97,96988.0,50.3925,50.5013,50.3629,50.4024,96988.0
2025-02-24 13:00:00,50.97,51.11,50.94,51.03,87117.0,50.4024,50.5409,50.3727,50.4617,87117.0
2025-02-24 13:30:00,51.02,51.16,50.99,51.03,117888.0,50.4519,50.5903,50.4222,50.4617,117888.0
2025-02-24 14:00:00,51.03,51.15,50.97,51.02,105460.0,50.4617,50.5804,50.4024,50.4519,105460.0
2025-02-24 14:30:00,51.02,51.08,51.0,51.06,86485.0,50.4519,50.5112,50.4321,50.4914,86485.0
2025-02-24 15:00:00,51.07,51.16,51.0,51.04,188017.0,50.5013,50.5903,50.4321,50.4716,188017.0
2025-02-24 15:30:00,51.04,51.12,50.74,50.79,551823.0,50.4716,50.5507,50.175,50.2244,551823.0
2025-02-25 09:30:00,50.67,50.77,49.67,49.93,250607.0,50.1058,50.2046,49.1169,49.374,250607.0
2025-02-25 10:00:00,49.91,49.95,49.23,49.26,340869.0,49.3542,49.3938,48.6818,48.7115,340869.0
2025-02-25 10:30:00,49.29,49.6,49.18,49.4,347195.0,48.7411,49.0477,48.6323,48.8499,347195.0
2025-02-25 11:00:00,49.41,49.68,49.15,49.4,294724.0,48.8598,49.1268,48.6027,48.8499,294724.0
2025-02-25 11:30:00,49.4,49.9,49.28,49.8,216656.0,48.8499,49.3443,48.7312,49.2454,216656.0
2025-02-25 12:00:00,49.79,49.87,49.54,49.72,287169.0,49.2356,49.3147,48.9883,49.1663,287169.0
2025-02-25 12:30:00,49.72,50.01,49.65,49.97,291157.0,49.1663,49.4531,49.0971,49.4136,291157.0
2025-02-25 13:00:00,49.98,50.09,49.88,49.9,242114.0,49.4234,49.5322,49.3246,49.3443,242114.0
2025-02-25 13:30:00,49.91,50.09,49.89,49.97,327584.0,49.3542,49.5322,49.3344,49.4136,327584.0
2025-02-25 14:00:00,49.97,50.03,49.76,49.78,176121.0,49.4136,49.4729,49.2059,49.2257,176121.0
2025-02-25 14:30:00,49.77,50.04,49.76,49.87,278284.0,49.2158,49.4828,49.2059,49.3147,278284.0
2025-02-25 15:00:00,49.87,50.14,49.81,50.05,235514.0,49.3147,49.5817,49.2553,49.4927,235514.0
2025-02-25 15:30:00,50.05,50.05,49.65,49.71,791554.0,49.4927,49.4927,49.0971,49.1564,791554.0
2025-02-26 09:30:00,50.34,50.52,49.77,50.47,251576.0,49.7794,49.9574,49.2158,49.908,251576.0
2025-02-26 10:00:00,50.46,50.46,50.28,50.35,158006.0,49.8981,49.8981,49.7201,49.7893,158006.0
2025-02-26 10:30:00,50.36,50.7,50.36,50.65,136741.0,49.7992,50.1354,49.7992,50.086,136741.0
2025-02-26 11:00:00,50.65,50.77,50.41,50.43,182529.0,50.086,50.2046,49.8487,49.8684,182529.0
2025-02-26 11:30:00,50.42,50.57,50.37,50.37,313686.0,49.8585,50.0069,49.8091,49.8091,313686.0
2025-02-26 12:00:00,50.39,50.87,50.35,50.87,352209.0,49.8289,50.3035,49.7893,50.3035,352209.0
2025-02-26 12:30:00,50.87,50.87,50.41,50.47,175360.0,50.3035,50.3035,49.8487,49.908,175360.0
2025-02-26 13:00:00,50.46,50.49,50.28,50.28,105108.0,49.8981,49.9278,49.7201,49.7201,105108.0
2025-02-26 13:30:00,50.27,50.37,50.18,50.19,94078.0,49.7102,49.8091,49.6212,49.6311,94078.0
2025-02-26 14:00:00,50.19,50.27,50.03,50.15,218457.0,49.6311,49.7102,49.4729,49.5915,218457.0
2025-02-26 14:30:00,50.14,50.18,49.96,49.99,152748.0,49.5817,49.6212,49.4037,49.4333,152748.0
2025-02-26 15:00:00,49.99,50.06,49.96,49.98,149535.0,49.4333,49.5025,49.4037,49.4234,149535.0
2025-02-26 15:30:00,49.97,50.12,49.93,50.01,739856.0,49.4136,49.5619,49.374,49.4531,739856.0
2025-02-27 09:30:00,50.15,50.58,49.6,49.64,234233.0,49.5915,50.0168,49.0477,49.0872,234233.0
2025-02-27 10:00:00,49.63,50.43,49.33,50.41,361128.0,49.0773,49.8684,48.7807,49.8487,361128.0
2025-02-27 10:30:00,50.4,50.5,50.06,50.08,171110.0,49.8388,49.9376,49.5025,49.5223,171110.0
2025-02-27 11:00:00,50.08,50.34,50.07,50.11,86394.0,49.5223,49.7794,49.5124,49.552,86394.0
2025-02-27 11:30:00,50.1,50.17,49.88,49.97,117062.0,49.5421,49.6113,49.3246,49.4136,117062.0
2025-02-27 12:00:00,49.96,50.0,49.74,50.0,73058.0,49.4037,49.4432,49.1861,49.4432,73058.0
2025-02-27 12:30:00,50.0,50.02,49.75,49.93,57892.0,49.4432,49.463,49.196,49.374,57892.0
2025-02-27 13:00:00,49.94,50.1,49.92,50.0,98057.0,49.3839,49.5421,49.3641,49.4432,98057.0
2025-02-27 13:30:00,50.0,50.05,49.91,49.91,70927.0,49.4432,49.4927,49.3542,49.3542,70927.0
2025-02-27 14:00:00,49.92,49.97,49.76,49.76,107573.0,49.3641,49.4136,49.2059,49.2059,107573.0
2025-02-27 14:30:00,49.75,49.75,49.41,49.5,185913.0,49.196,49.196,48.8598,48.9488,185913.0
2025-02-27 15:00:00,49.52,49.52,49.21,49.22,178499.0,48.9686,48.9686,48.662,48.6719,178499.0
2025-02-27 15:30:00,49.22,49.3,48.91,49.0,768640.0,48.6719,48.751,48.3654,48.4544,768640.0
2025-02-28 09:30:00,48.73,49.15,48.32,48.99,304072.0,48.4564,48.874,48.0487,48.7149,304072.0
2025-02-28 10:00:00,48.95,49.36,48.87,49.36,174583.0,48.6752,49.0829,48.5956,49.0829,174583.0
2025-02-28 10:30:00,49.34,49.43,49.13,49.42,129985.0,49.063,49.1525,48.8542,49.1425,129985.0
2025-02-28 11:00:00,49.41,49.54,49.11,49.15,261984.0,49.1326,49.2619,48.8343,48.874,261984.0
2025-02-28 11:30:00,49.14,49.51,49.09,49.43,192559.0,48.8641,49.232,48.8144,49.1525,192559.0
2025-02-28 12:00:00,49.44,49.56,49.4,49.45,158616.0,49.1624,49.2817,49.1226,49.1724,158616.0
2025-02-28 12:30:00,49.44,49.46,49.27,49.32,189597.0,49.1624,49.1823,48.9934,49.0431,189597.0
2025-02-28 13:00:00,49.32,49.44,49.19,49.38,188538.0,49.0431,49.1624,48.9138,49.1028,188538.0
2025-02-28 13:30:00,49.37,49.61,49.33,49.37,134672.0,49.0928,49.3315,49.053,49.0928,134672.0
2025-02-28 14:00:00,49.37,49.58,49.36,49.51,122031.0,49.0928,49.3016,49.0829,49.232,122031.0
2025-02-28 14:30:00,49.51,49.74,49.47,49.71,98810.0,49.232,49.4607,49.1922,49.4309,98810.0
2025-02-28 15:00:00,49.71,50.09,49.68,50.05,317991.0,49.4309,49.8088,49.4011,49.769,317991.0
2025-02-28 15:30:00,50.05,50.26,49.81,50.16,948368.0,49.769,49.9778,49.5303,49.8784,948368.0
2025-03-03 09:30:00,50.47,50.6,49.62,49.76,209104.0,50.1866,50.3159,49.3414,49.4806,209104.0
2025-03-03 10:00:00,49.73,49.9,49.4,49.87,175056.0,49.4508,49.6198,49.1226,49.59,175056.0
2025-03-03 10:30:00,49.88,49.97,49.48,49.48,160068.0,49.5999,49.6894,49.2022,49.2022,160068.0
2025-03-03 11:00:00,49.5,49.7,49.4,49.48,257884.0,49.2221,49.421,49.1226,49.2022,257884.0
2025-03-03 11:30:00,49.48,49.5,49.25,49.45,150546.0,49.2022,49.2221,48.9735,49.1724,150546.0
2025-03-03 12:00:00,49.44,49.61,49.41,49.54,82527.0,49.1624,49.3315,49.1326,49.2619,82527.0
2025-03-03 12:30:00,49.55,49.58,49.27,49.32,73565.0,49.2718,49.3016,48.9934,49.0431,73565.0
2025-03-03 13:00:00,49.3,49.33,48.8,48.8,111383.0,49.0232,49.053,48.526,48.526,111383.0
2025-03-03 13:30:00,48.8,49.04,48.74,48.89,145803.0,48.526,48.7647,48.4663,48.6155,145803.0
2025-03-03 14:00:00,48.89,48.97,48.79,48.82,75773.0,48.6155,48.6951,48.5161,48.5459,75773.0
2025-03-03 14:30:00,48.81,49.01,48.55,48.56,154850.0,48.536,48.7348,48.2774,48.2874,154850.0
2025-03-03 15:00:00,48.56,48.56,48.02,48.03,264891.0,48.2874,48.2874,47.7504,47.7603,264891.0
2025-03-03 15:30:00,48.06,48.28,47.94,48.27,788543.0,47.7902,48.0089,47.6708,47.999,788543.0
2025-03-04 09:30:00,47.25,47.43,46.51,46.51,506539.0,46.9847,47.1637,46.2489,46.2489,506539.0
2025-03-04 10:00:00,46.5,46.53,46.03,46.21,466184.0,46.2389,46.2688,45.7716,45.9505,466184.0
2025-03-04 10:30:00,46.19,46.27,45.96,46.07,364919.0,45.9307,46.0102,45.702,45.8113,364919.0
2025-03-04 11:00:00,46.06,46.15,45.69,45.72,298879.0,45.8014,45.8909,45.4335,45.4633,298879.0
2025-03-04 11:30:00,45.73,46.18,45.73,46.12,490430.0,45.4732,45.9207,45.4732,45.8611,490430.0
2025-03-04 12:00:00,46.12,46.48,46.06,46.37,453413.0,45.8611,46.219,45.8014,46.1097,453413.0
2025-03-04 12:30:00,46.37,46.55,46.2,46.35,398661.0,46.1097,46.2886,45.9406,46.0898,398661.0
2025-03-04 13:00:00,46.34,46.68,46.33,46.45,364756.0,46.0798,46.4179,46.0699,46.1892,364756.0
2025-03-04 13:30:00,46.44,46.91,46.41,46.78,199285.0,46.1793,46.6466,46.1494,46.5173,199285.0
2025-03-04 14:00:00,46.79,46.94,46.74,46.79,387218.0,46.5273,46.6765,46.4776,46.5273,387218.0
2025-03-04 14:30:00,46.79,47.0,46.69,46.96,334249.0,46.5273,46.7361,46.4279,46.6963,334249.0
2025-03-04 15:00:00,46.96,47.25,46.83,47.03,415373.0,46.6963,46.9847,46.5671,46.7659,415373.0
2025-03-04 15:30:00,47.03,47.03,46.33,46.49,1077407.0,46.7659,46.7659,46.0699,46.229,1077407.0
2025-03-05 09:30:00,46.87,47.05,46.47,46.6,243963.0,46.6068,46.7858,46.2091,46.3384,243963.0
2025-03-05 10:00:00,46.59,46.96,46.44,46.65,232899.0,46.3284,46.6963,46.1793,46.3881,232899.0
2025-03-05 10:30:00,46.66,47.0,46.6,46.79,293344.0,46.398,46.7361,46.3384,46.5273,293344.0
2025-03-05 11:00:00,46.77,46.77,46.46,46.52,102637.0,46.5074,46.5074,46.1991,46.2588,102637.0
2025-03-05 11:30:00,46.51,46.73,46.38,46.64,263973.0,46.2489,46.4676,46.1196,46.3781,263973.0
2025-03-05 12:00:00,46.64,46.81,46.64,46.78,186496.0,46.3781,46.5472,46.3781,46.5173,186496.0
2025-03-05 12:30:00,46.79,47.01,46.77,47.01,262909.0,46.5273,46.7461,46.5074,46.7461,262909.0
2025-03-05 13:00:00,47.01,47.08,46.79,46.93,146584.0,46.7461,46.8157,46.5273,46.6665,146584.0
2025-03-05 13:30:00,46.93,47.06,46.78,47.04,206381.0,46.6665,46.7958,46.5173,46.7759,206381.0
2025-03-05 14:00:00,47.04,47.36,46.98,47.25,236800.0,46.7759,47.0941,46.7162,46.9847,236800.0
2025-03-05 14:30:00,47.26,47.28,47.15,47.17,189736.0,46.9947,47.0145,46.8853,46.9052,189736.0
2025-03-05 15:00:00,47.17,47.34,47.03,47.22,231542.0,46.9052,47.0742,46.7659,46.9549,231542.0
2025-03-05 15:30:00,47.21,47.22,46.99,47.02,813439.0,46.9449,46.9549,46.7262,46.756,813439.0
2025-03-06 09:30:00,46.24,46.5,45.95,46.23,457313.0,45.9804,46.2389,45.692,45.9704,457313.0
2025-03-06 10:00:00,46.23,46.84,46.21,46.79,304665.0,45.9704,46.577,45.9505,46.5273,304665.0
2025-03-06 10:30:00,46.82,46.98,46.74,46.86,229214.0,46.5571,46.7162,46.4776,46.5969,229214.0
2025-03-06 11:00:00,46.86,46.96,46.71,46.85,156461.0,46.5969,46.6963,46.4477,46.587,156461.0
2025-03-06 11:30:00,46.86,46.99,46.35,46.35,150519.0,46.5969,46.7262,46.0898,46.0898,150519.0
2025-03-06 12:00:00,46.35,46.42,45.97,46.0,116739.0,46.0898,46.1594,45.7119,45.7417,116739.0
2025-03-06 12:30:00,46.0,46.15,45.5,45.68,149495.0,45.7417,45.8909,45.2445,45.4235,149495.0
2025-03-06 13:00:00,45.67,45.81,45.58,45.6,157058.0,45.4136,45.5528,45.3241,45.344,157058.0
2025-03-06 13:30:00,45.6,45.85,45.58,45.83,235798.0,45.344,45.5926,45.3241,45.5727,235798.0
2025-03-06 14:00:00,45.84,45.84,45.41,45.46,153176.0,45.5826,45.5826,45.155,45.2048,153176.0
2025-03-06 14:30:00,45.46,45.97,45.4,45.5,186727.0,45.2048,45.7119,45.1451,45.2445,186727.0
2025-03-06 15:00:00,45.51,45.77,45.46,45.71,224153.0,45.2545,45.513,45.2048,45.4534,224153.0
2025-03-06 15:30:00,45.71,45.78,45.43,45.52,724818.0,45.4534,45.523,45.1749,45.2644,724818.0
2025-03-07 09:30:00,45.4,45.61,45.01,45.32,218159.0,45.1451,45.3539,44.7573,45.0655,218159.0
2025-03-07 10:00:00,45.33,45.56,45.04,45.09,171776.0,45.0755,45.3042,44.7871,44.8368,171776.0
2025-03-07 10:30:00,45.07,45.08,44.54,44.65,303088.0,44.817,44.8269,44.2899,44.3993,303088.0
2025-03-07 11:00:00,44.64,44.8,44.39,44.44,344209.0,44.3894,44.5485,44.1408,44.1905,344209.0
2025-03-07 11:30:00,44.46,44.54,44.13,44.21,211914.0,44.2104,44.2899,43.8822,43.9618,211914.0
2025-03-07 12:00:00,44.22,44.46,44.1,44.44,190190.0,43.9717,44.2104,43.8524,44.1905,190190.0
2025-03-07 12:30:00,44.44,45.07,44.37,44.87,199857.0,44.1905,44.817,44.1209,44.6181,199857.0
2025-03-07 13:00:00,44.87,45.31,44.85,45.19,125145.0,44.6181,45.0556,44.5982,44.9363,125145.0
2025-03-07 13:30:00,45.18,45.57,45.17,45.53,149977.0,44.9263,45.3141,44.9164,45.2744,149977.0
2025-03-07 14:00:00,45.53,45.88,45.51,45.76,273739.0,45.2744,45.6224,45.2545,45.5031,273739.0
2025-03-07 14:30:00,45.77,45.85,45.58,45.6,152097.0,45.513,45.5926,45.3241,45.344,152097.0
2025-03-07 15:00:00,45.6,45.79,45.57,45.73,204558.0,45.344,45.5329,45.3141,45.4732,204558.0
2025-03-07 15:30:00,45.73,45.95,45.51,45.92,680099.0,45.4732,45.692,45.2545,45.6622,680099.0
2025-03-10 09:30:00,44.67,45.34,44.65,45.18,275079.0,44.4192,45.0854,44.3993,44.9263,275079.0
2025-03-10 10:00:00,45.18,45.39,45.01,45.13,231911.0,44.9263,45.1352,44.7573,44.8766,231911.0
2025-03-10 10:30:00,45.13,45.13,44.76,44.89,152275.0,44.8766,44.8766,44.5087,44.638,152275.0
2025-03-10 11:00:00,44.9,45.08,44.89,45.08,137160.0,44.6479,44.8269,44.638,44.8269,137160.0
2025-03-10 11:30:00,45.09,45.4,45.04,45.04,103380.0,44.8368,45.1451,44.7871,44.7871,103380.0
2025-03-10 12:00:00,45.04,45.2,44.99,45.06,159611.0,44.7871,44.9462,44.7374,44.807,159611.0
2025-03-10 12:30:00,45.08,45.18,44.88,44.96,167362.0,44.8269,44.9263,44.628,44.7076,167362.0
2025-03-10 13:00:00,44.93,44.94,44.59,44.62,116116.0,44.6777,44.6877,44.3396,44.3695,116116.0
2025-03-10 13:30:00,44.63,44.63,44.43,44.45,108207.0,44.3794,44.3794,44.1805,44.2004,108207.0
2025-03-10 14:00:00,44.46,44.65,44.36,44.6,203945.0,44.2104,44.3993,44.1109,44.3496,203945.0
2025-03-10 14:30:00,44.6,44.66,44.37,44.41,195359.0,44.3496,44.4093,44.1209,44.1607,195359.0
2025-03-10 15:00:00,44.4,44.94,44.27,44.79,540791.0,44.1507,44.6877,44.0214,44.5385,540791.0
2025-03-10 15:30:00,44.8,45.15,44.78,45.04,994246.0,44.5485,44.8965,44.5286,44.7871,994246.0
2025-03-11 09:30:00,44.81,45.31,44.45,44.87,272586.0,44.5584,45.0556,44.2004,44.6181,272586.0
2025-03-11 10:00:00,44.87,45.15,44.34,44.5,427164.0,44.6181,44.8965,44.091,44.2502,427164.0
2025-03-11 10:30:00,44.5,44.81,44.33,44.52,352399.0,44.2502,44.5584,44.0811,44.27,352399.0
2025-03-11 11:00:00,44.48,45.03,44.46,44.78,269278.0,44.2303,44.7772,44.2104,44.5286,269278.0
2025-03-11 11:30:00,44.8,45.1,44.75,44.77,240894.0,44.5485,44.8468,44.4987,44.5186,240894.0
2025-03-11 12:00:00,44.77,44.86,44.61,44.68,178304.0,44.5186,44.6081,44.3595,44.4291,178304.0
2025-03-11 12:30:00,44.69,44.82,44.46,44.54,220579.0,44.4391,44.5684,44.2104,44.2899,220579.0
2025-03-11 13:00:00,44.54,44.59,44.4,44.42,168545.0,44.2899,44.3396,44.1507,44.1706,168545.0
2025-03-11 13:30:00,44.41,44.92,44.4,44.91,289490.0,44.1607,44.6678,44.1507,44.6578,289490.0
2025-03-11 14:00:00,44.92,45.43,44.88,45.33,356274.0,44.6678,45.1749,44.628,45.0755,356274.0
2025-03-11 14:30:00,45.34,45.71,45.2,45.5,315468.0,45.0854,45.4534,44.9462,45.2445,315468.0
2025-03-11 15:00:00,45.5,45.57,45.19,45.26,266224.0,45.2445,45.3141,44.9363,45.0059,266224.0
2025-03-11 15:30:00,45.26,45.34,44.85,44.89,745486.0,45.0059,45.0854,44.5982,44.638,745486.0
2025-03-12 09:30:00,45.9,46.25,45.47,45.52,341268.0,45.6423,45.9903,45.2147,45.2644,341268.0
2025-03-12 10:00:00,45.52,45.84,45.33,45.48,774137.0,45.2644,45.5826,45.0755,45.2246,774137.0
2025-03-12 10:30:00,45.51,45.51,45.01,45.01,147790.0,45.2545,45.2545,44.7573,44.7573,147790.0
2025-03-12 11:00:00,45.04,45.27,44.87,45.22,146667.0,44.7871,45.0158,44.6181,44.9661,146667.0
2025-03-12 11:30:00,45.23,45.56,45.2,45.55,89094.0,44.9761,45.3042,44.9462,45.2943,89094.0
2025-03-12 12:00:00,45.53,45.68,45.42,45.57,169183.0,45.2744,45.4235,45.165,45.3141,169183.0
2025-03-12 12:30:00,45.59,45.61,45.29,45.51,561217.0,45.334,45.3539,45.0357,45.2545,561217.0
2025-03-12 13:00:00,45.51,45.64,45.46,45.6,156094.0,45.2545,45.3837,45.2048,45.344,156094.0
2025-03-12 13:30:00,45.61,45.67,45.35,45.35,243275.0,45.3539,45.4136,45.0954,45.0954,243275.0
2025-03-12 14:00:00,45.33,45.56,45.23,45.55,135233.0,45.0755,45.3042,44.9761,45.2943,135233.0
2025-03-12 14:30:00,45.55,45.72,45.54,45.58,355266.0,45.2943,45.4633,45.2843,45.3241,355266.0
2025-03-12 15:00:00,45.57,45.58,45.37,45.43,216227.0,45.3141,45.3241,45.1153,45.1749,216227.0
2025-03-12 15:30:00,45.44,45.55,45.28,45.36,800577.0,45.1849,45.2943,45.0258,45.1053,800577.0
2025-03-13 09:30:00,45.68,45.72,45.02,45.31,245682.0,45.4235,45.4633,44.7672,45.0556,245682.0
2025-03-13 10:00:00,45.29,45.8,45.18,45.79,274591.0,45.0357,45.5429,44.9263,45.5329,274591.0
2025-03-13 10:30:00,45.79,45.97,45.33,45.42,322590.0,45.5329,45.7119,45.0755,45.165,322590.0
2025-03-13 11:00:00,45.43,45.58,45.36,45.38,199644.0,45.1749,45.3241,45.1053,45.1252,199644.0
2025-03-13 11:30:00,45.37,45.58,45.23,45.41,354477.0,45.1153,45.3241,44.9761,45.155,354477.0
2025-03-13 12:00:00,45.41,45.52,45.3,45.37,216395.0,45.155,45.2644,45.0457,45.1153,216395.0
2025-03-13 12:30:00,45.36,45.53,45.2,45.26,202748.0,45.1053,45.2744,44.9462,45.0059,202748.0
2025-03-13 13:00:00,45.26,45.31,45.01,45.15,137198.0,45.0059,45.0556,44.7573,44.8965,137198.0
2025-03-13 13:30:00,45.15,45.17,45.01,45.09,166153.0,44.8965,44.9164,44.7573,44.8368,166153.0
2025-03-13 14:00:00,45.09,45.6,45.09,45.48,214255.0,44.8368,45.344,44.8368,45.2246,214255.0
2025-03-13 14:30:00,45.47,45.64,45.37,45.63,196995.0,45.2147,45.3837,45.1153,45.3738,196995.0
2025-03-13 15:00:00,45.62,45.7,45.37,45.44,476826.0,45.3639,45.4434,45.1153,45.1849,476826.0
2025-03-13 15:30:00,45.45,45.65,45.34,45.59,624735.0,45.1948,45.3937,45.0854,45.334,624735.0
2025-03-14 09:30:00,46.19,46.48,45.92,46.17,146722.0,45.9307,46.219,45.6622,45.9108,146722.0
2025-03-14 10:00:00,46.17,46.27,45.76,46.03,151347.0,45.9108,46.0102,45.5031,45.7716,151347.0
2025-03-14 10:30:00,46.03,46.47,46.01,46.46,197782.0,45.7716,46.2091,45.7517,46.1991,197782.0
2025-03-14 11:00:00,46.48,46.78,46.46,46.75,237224.0,46.219,46.5173,46.1991,46.4875,237224.0
2025-03-14 11:30:00,46.75,46.93,46.68,46.88,175983.0,46.4875,46.6665,46.4179,46.6168,175983.0
2025-03-14 12:00:00,46.88,46.94,46.65,46.74,218980.0,46.6168,46.6765,46.3881,46.4776,218980.0
2025-03-14 12:30:00,46.75,47.05,46.75,46.96,323638.0,46.4875,46.7858,46.4875,46.6963,323638.0
2025-03-14 13:00:00,46.95,47.0,46.83,46.87,151465.0,46.6864,46.7361,46.5671,46.6068,151465.0
2025-03-14 13:30:00,46.87,46.91,46.7,46.71,134401.0,46.6068,46.6466,46.4378,46.4477,134401.0
2025-03-14 14:00:00,46.71,46.8,46.66,46.72,167983.0,46.4477,46.5372,46.398,46.4577,167983.0
2025-03-14 14:30:00,46.72,46.93,46.71,46.84,269722.0,46.4577,46.6665,46.4477,46.577,269722.0
2025-03-14 15:00:00,46.84,47.08,46.78,46.8,376313.0,46.577,46.8157,46.5173,46.5372,376313.0
2025-03-14 15:30:00,46.8,46.87,46.53,46.74,1264275.0,46.5372,46.6068,46.2688,46.4776,1264275.0
2025-03-17 09:30:00,46.73,47.15,46.64,46.96,620448.0,46.4676,46.8853,46.3781,46.6963,620448.0
2025-03-17 10:00:00,46.98,47.29,46.85,47.0,336252.0,46.7162,47.0245,46.587,46.7361,336252.0
2025-03-17 10:30:00,46.99,47.01,46.76,46.78,189859.0,46.7262,46.7461,46.4975,46.5173,189859.0
2025-03-17 11:00:00,46.79,46.85,46.53,46.57,279916.0,46.5273,46.587,46.2688,46.3085,279916.0
2025-03-17 11:30:00,46.56,46.58,46.34,46.42,239547.0,46.2986,46.3185,46.0798,46.1594,239547.0
2025-03-17 12:00:00,46.44,46.54,46.26,46.27,185950.0,46.1793,46.2787,46.0003,46.0102,185950.0
2025-03-17 12:30:00,46.27,46.41,46.18,46.32,405904.0,46.0102,46.1494,45.9207,46.0599,405904.0
2025-03-17 13:00:00,46.32,46.47,46.31,46.43,275693.0,46.0599,46.2091,46.05,46.1693,275693.0
2025-03-17 13:30:00,46.43,46.75,46.38,46.65,229841.0,46.1693,46.4875,46.1196,46.3881,229841.0
2025-03-17 14:00:00,46.66,46.96,46.62,46.94,178739.0,46.398,46.6963,46.3582,46.6765,178739.0
2025-03-17 14:30:00,46.94,47.06,46.86,46.94,164884.0,46.6765,46.7958,46.5969,46.6765,164884.0
2025-03-17 15:00:00,46.93,47.02,46.76,47.0,298534.0,46.6665,46.756,46.4975,46.7361,298534.0
2025-03-17 15:30:00,46.99,46.99,46.76,46.84,1024339.0,46.7262,46.7262,46.4975,46.577,1024339.0
2025-03-18 09:30:00,47.16,47.82,46.49,47.01,778932.0,46.8952,47.5515,46.229,46.7461,778932.0
2025-03-18 10:00:00,47.01,47.53,46.88,47.43,623593.0,46.7461,47.2631,46.6168,47.1637,623593.0
2025-03-18 10:30:00,47.41,48.29,47.4,47.65,1812857.0,47.1438,48.0189,47.1339,47.3825,1812857.0
2025-03-18 11:00:00,47.69,47.91,47.27,47.42,597921.0,47.4222,47.641,47.0046,47.1538,597921.0
2025-03-18 11:30:00,47.43,47.53,47.09,47.13,354927.0,47.1637,47.2631,46.8256,46.8654,354927.0
2025-03-18 12:00:00,47.12,47.6,47.11,47.56,206511.0,46.8554,47.3327,46.8455,47.293,206511.0
2025-03-18 12:30:00,47.57,47.66,47.28,47.46,475366.0,47.3029,47.3924,47.0145,47.1935,475366.0
2025-03-18 13:00:00,47.47,47.51,47.13,47.23,265979.0,47.2035,47.2433,46.8654,46.9648,265979.0
2025-03-18 13:30:00,47.23,47.38,47.03,47.12,283487.0,46.9648,47.114,46.7659,46.8554,283487.0
2025-03-18 14:00:00,47.12,47.12,46.89,47.01,322763.0,46.8554,46.8554,46.6267,46.7461,322763.0
2025-03-18 14:30:00,47.01,47.38,47.0,47.35,360287.0,46.7461,47.114,46.7361,47.0841,360287.0
2025-03-18 15:00:00,47.35,47.44,47.23,47.39,477159.0,47.0841,47.1736,46.9648,47.1239,477159.0
2025-03-18 15:30:00,47.39,47.47,47.09,47.27,1159312.0,47.1239,47.2035,46.8256,47.0046,1159312.0
2025-03-19 09:30:00,47.93,48.34,47.57,48.01,526776.0,47.6609,48.0686,47.3029,47.7404,526776.0
2025-03-19 10:00:00,48.02,48.18,47.88,48.05,201420.0,47.7504,47.9095,47.6112,47.7802,201420.0
2025-03-19 10:30:00,48.07,48.35,48.02,48.23,218697.0,47.8001,48.0785,47.7504,47.9592,218697.0
2025-03-19 11:00:00,48.23,48.49,48.23,48.36,259943.0,47.9592,48.2177,47.9592,48.0885,259943.0
2025-03-19 11:30:00,48.36,48.71,48.29,48.66,161404.0,48.0885,48.4365,48.0189,48.3868,161404.0
2025-03-19 12:00:00,48.66,48.74,48.5,48.69,434228.0,48.3868,48.4663,48.2277,48.4166,434228.0
2025-03-19 12:30:00,48.69,48.73,48.58,48.64,145653.0,48.4166,48.4564,48.3072,48.3669,145653.0
2025-03-19 13:00:00,48.64,48.66,48.43,48.59,316693.0,48.3669,48.3868,48.1581,48.3172,316693.0
2025-03-19 13:30:00,48.59,48.68,48.35,48.36,132882.0,48.3172,48.4067,48.0785,48.0885,132882.0
2025-03-19 14:00:00,48.3,48.73,48.15,48.64,161404.0,48.0288,48.4564,47.8797,48.3669,161404.0
2025-03-19 14:30:00,48.64,49.12,48.64,49.05,370377.0,48.3669,48.8442,48.3669,48.7746,370377.0
2025-03-19 15:00:00,49.05,49.42,48.87,48.94,465457.0,48.7746,49.1425,48.5956,48.6652,465457.0
2025-03-19 15:30:00,48.94,49.28,48.69,48.77,1431932.0,48.6652,49.0033,48.4166,48.4962,1431932.0
2025-03-20 09:30:00,48.1,48.59,47.92,48.55,334225.0,47.8299,48.3172,47.6509,48.2774,334225.0
2025-03-20 10:00:00,48.54,48.94,48.48,48.81,236190.0,48.2675,48.6652,48.2078,48.536,236190.0
2025-03-20 10:30:00,48.81,49.08,48.8,49.02,215049.0,48.536,48.8044,48.526,48.7448,215049.0
2025-03-20 11:00:00,49.02,49.16,49.01,49.11,248212.0,48.7448,48.884,48.7348,48.8343,248212.0
2025-03-20 11:30:00,49.1,49.29,49.01,49.16,114837.0,48.8243,49.0133,48.7348,48.884,114837.0
2025-03-20 12:00:00,49.15,49.27,49.0,49.04,201457.0,48.874,48.9934,48.7249,48.7647,201457.0
2025-03-20 12:30:00,49.03,49.13,49.0,49.07,162962.0,48.7547,48.8542,48.7249,48.7945,162962.0
2025-03-20 13:00:00,49.05,49.32,48.86,49.01,500924.0,48.7746,49.0431,48.5857,48.7348,500924.0
2025-03-20 13:30:00,49.0,49.05,48.69,48.8,208785.0,48.7249,48.7746,48.4166,48.526,208785.0
2025-03-20 14:00:00,48.79,48.93,48.78,48.79,186682.0,48.5161,48.6553,48.5061,48.5161,186682.0
2025-03-20 14:30:00,48.79,48.86,48.64,48.72,92918.0,48.5161,48.5857,48.3669,48.4465,92918.0
2025-03-20 15:00:00,48.72,48.99,48.72,48.86,165076.0,48.4465,48.7149,48.4465,48.5857,165076.0
2025-03-20 15:30:00,48.86,49.08,48.6,48.67,1147349.0,48.5857,48.8044,48.3271,48.3967,1147349.0
2025-03-21 09:30:00,48.26,48.4,47.77,47.78,899450.0,47.989,48.1283,47.5018,47.5117,899450.0
2025-03-21 10:00:00,47.76,48.02,47.55,47.83,229727.0,47.4918,47.7504,47.283,47.5615,229727.0
2025-03-21 10:30:00,47.83,48.09,47.58,48.09,200725.0,47.5615,47.82,47.3129,47.82,200725.0
2025-03-21 11:00:00,48.08,48.13,47.95,48.0,136464.0,47.8101,47.8598,47.6808,47.7305,136464.0
2025-03-21 11:30:00,48.0,48.09,47.97,48.03,148122.0,47.7305,47.82,47.7007,47.7603,148122.0
2025-03-21 12:00:00,48.02,48.29,47.94,48.21,116844.0,47.7504,48.0189,47.6708,47.9393,116844.0
2025-03-21 12:30:00,48.21,48.57,48.16,48.55,123323.0,47.9393,48.2973,47.8896,48.2774,123323.0
2025-03-21 13:00:00,48.56,48.56,48.4,48.43,123164.0,48.2874,48.2874,48.1283,48.1581,123164.0
2025-03-21 13:30:00,48.43,48.53,48.35,48.45,93558.0,48.1581,48.2575,48.0785,48.178,93558.0
2025-03-21 14:00:00,48.46,48.63,48.37,48.37,368586.0,48.1879,48.357,48.0984,48.0984,368586.0
2025-03-21 14:30:00,48.38,48.5,48.33,48.4,169800.0,48.1084,48.2277,48.0586,48.1283,169800.0
2025-03-21 15:00:00,48.4,48.43,48.27,48.29,195925.0,48.1283,48.1581,47.999,48.0189,195925.0
2025-03-21 15:30:00,48.29,48.63,48.28,48.51,856387.0,48.0189,48.357,48.0089,48.2376,856387.0
2025-03-24 09:30:00,49.51,50.06,49.3,50.05,368078.0,49.232,49.7789,49.0232,49.769,368078.0
2025-03-24 10:00:00,50.04,50.06,49.58,49.73,237337.0,49.759,49.7789,49.3016,49.4508,237337.0
2025-03-24 10:30:00,49.74,49.87,49.52,49.55,254530.0,49.4607,49.59,49.242,49.2718,254530.0
2025-03-24 11:00:00,49.55,49.74,49.48,49.72,152619.0,49.2718,49.4607,49.2022,49.4408,152619.0
2025-03-24 11:30:00,49.72,49.76,49.66,49.72,96353.0,49.4408,49.4806,49.3812,49.4408,96353.0
2025-03-24 12:00:00,49.72,49.82,49.67,49.72,104543.0,49.4408,49.5403,49.3911,49.4408,104543.0
2025-03-24 12:30:00,49.72,49.79,49.61,49.66,141868.0,49.4408,49.5104,49.3315,49.3812,141868.0
2025-03-24 13:00:00,49.65,49.74,49.6,49.69,142822.0,49.3712,49.4607,49.3215,49.411,142822.0
2025-03-24 13:30:00,49.7,49.75,49.65,49.68,130454.0,49.421,49.4707,49.3712,49.4011,130454.0
2025-03-24 14:00:00,49.67,49.69,49.4,49.48,144395.0,49.3911,49.411,49.1226,49.2022,144395.0
2025-03-24 14:30:00,49.48,49.67,49.45,49.63,174112.0,49.2022,49.3911,49.1724,49.3513,174112.0
2025-03-24 15:00:00,49.64,49.71,49.59,49.68,258266.0,49.3613,49.4309,49.3116,49.4011,258266.0
2025-03-24 15:30:00,49.68,49.92,49.58,49.87,877637.0,49.4011,49.6397,49.3016,49.59,877637.0
2025-03-25 09:30:00,49.84,49.89,49.44,49.66,178570.0,49.5602,49.6099,49.1624,49.3812,178570.0
2025-03-25 10:00:00,49.7,49.75,49.44,49.52,162237.0,49.421,49.4707,49.1624,49.242,162237.0
2025-03-25 10:30:00,49.51,49.54,49.37,49.4,78065.0,49.232,49.2619,49.0928,49.1226,78065.0
2025-03-25 11:00:00,49.41,49.56,49.38,49.46,71634.0,49.1326,49.2817,49.1028,49.1823,71634.0
2025-03-25 11:30:00,49.46,49.47,49.19,49.2,141780.0,49.1823,49.1922,48.9138,48.9238,141780.0
2025-03-25 12:00:00,49.21,49.31,49.18,49.26,126565.0,48.9337,49.0331,48.9039,48.9834,126565.0
2025-03-25 12:30:00,49.27,49.36,49.22,49.26,114707.0,48.9934,49.0829,48.9436,48.9834,114707.0
2025-03-25 13:00:00,49.25,49.35,49.08,49.1,117887.0,48.9735,49.0729,48.8044,48.8243,117887.0
2025-03-25 13:30:00,49.09,49.16,48.98,48.99,137716.0,48.8144,48.884,48.705,48.7149,137716.0
2025-03-25 14:00:00,48.98,49.08,48.91,49.05,170075.0,48.705,48.8044,48.6354,48.7746,170075.0
2025-03-25 14:30:00,49.06,49.08,48.76,48.78,132940.0,48.7845,48.8044,48.4862,48.5061,132940.0
2025-03-25 15:00:00,48.78,48.85,48.69,48.72,200922.0,48.5061,48.5757,48.4166,48.4465,200922.0
2025-03-25 15:30:00,48.73,48.99,48.72,48.97,629195.0,48.4564,48.7149,48.4465,48.6951,629195.0
2025-03-26 09:30:00,49.14,49.25,48.93,48.95,182732.0,48.8641,48.9735,48.6553,48.6752,182732.0
2025-03-26 10:00:00,48.93,49.02,48.46,48.55,262145.0,48.6553,48.7448,48.1879,48.2774,262145.0
2025-03-26 10:30:00,48.57,48.63,48.38,48.38,108187.0,48.2973,48.357,48.1084,48.1084,108187.0
2025-03-26 11:00:00,48.39,48.39,48.01,48.06,237038.0,48.1183,48.1183,47.7404,47.7902,237038.0
2025-03-26 11:30:00,48.06,48.13,47.77,47.79,181043.0,47.7902,47.8598,47.5018,47.5217,181043.0
2025-03-26 12:00:00,47.8,47.81,47.51,47.59,187289.0,47.5316,47.5416,47.2433,47.3228,187289.0
2025-03-26 12:30:00,47.6,47.6,47.33,47.33,304643.0,47.3327,47.3327,47.0643,47.0643,304643.0
2025-03-26 13:00:00,47.34,47.44,47.05,47.07,271948.0,47.0742,47.1736,46.7858,46.8057,271948.0
2025-03-26 13:30:00,47.06,47.16,46.94,47.09,273776.0,46.7958,46.8952,46.6765,46.8256,273776.0
2025-03-26 14:00:00,47.09,47.2,47.03,47.18,198539.0,46.8256,46.935,46.7659,46.9151,198539.0
2025-03-26 14:30:00,47.18,47.25,47.02,47.06,171176.0,46.9151,46.9847,46.756,46.7958,171176.0
2025-03-26 15:00:00,47.06,47.23,46.97,47.13,284577.0,46.7958,46.9648,46.7063,46.8654,284577.0
2025-03-26 15:30:00,47.14,47.27,47.05,47.09,836048.0,46.8753,47.0046,46.7858,46.8256,836048.0
2025-03-27 09:30:00,46.81,46.83,46.3,46.69,281087.0,46.5472,46.5671,46.04,46.4279,281087.0
2025-03-27 10:00:00,46.66,46.92,46.65,46.89,220442.0,46.398,46.6566,46.3881,46.6267,220442.0
2025-03-27 10:30:00,46.9,47.09,46.86,46.97,220860.0,46.6367,46.8256,46.5969,46.7063,220860.0
2025-03-27 11:00:00,46.98,47.03,46.82,46.83,263607.0,46.7162,46.7659,46.5571,46.5671,263607.0
2025-03-27 11:30:00,46.82,46.85,46.6,46.62,154649.0,46.5571,46.587,46.3384,46.3582,154649.0
2025-03-27 12:00:00,46.62,46.82,46.57,46.75,122980.0,46.3582,46.5571,46.3085,46.4875,122980.0
2025-03-27 12:30:00,46.76,46.83,46.48,46.5,183159.0,46.4975,46.5671,46.219,46.2389,183159.0
2025-03-27 13:00:00,46.5,46.6,46.41,46.41,338599.0,46.2389,46.3384,46.1494,46.1494,338599.0
2025-03-27 13:30:00,46.41,46.46,46.34,46.38,134064.0,46.1494,46.1991,46.0798,46.1196,134064.0
2025-03-27 14:00:00,46.38,46.69,46.38,46.65,213596.0,46.1196,46.4279,46.1196,46.3881,213596.0
2025-03-27 14:30:00,46.65,46.76,46.56,46.61,175876.0,46.3881,46.4975,46.2986,46.3483,175876.0
2025-03-27 15:00:00,46.61,46.94,46.61,46.86,194092.0,46.3483,46.6765,46.3483,46.5969,194092.0
2025-03-27 15:30:00,46.86,46.87,46.53,46.55,903912.0,46.5969,46.6068,46.2688,46.2886,903912.0
2025-03-28 09:30:00,46.34,46.88,46.31,46.46,301048.0,46.0798,46.6168,46.05,46.1991,301048.0
2025-03-28 10:00:00,46.45,46.53,45.93,45.94,125245.0,46.1892,46.2688,45.6721,45.6821,125245.0
2025-03-28 10:30:00,45.94,45.98,45.82,45.9,159292.0,45.6821,45.7218,45.5627,45.6423,159292.0
2025-03-28 11:00:00,45.89,46.0,45.81,45.95,113669.0,45.6323,45.7417,45.5528,45.692,113669.0
2025-03-28 11:30:00,45.93,46.07,45.76,45.76,84474.0,45.6721,45.8113,45.5031,45.5031,84474.0
2025-03-28 12:00:00,45.76,45.93,45.71,45.74,155778.0,45.5031,45.6721,45.4534,45.4832,155778.0
2025-03-28 12:30:00,45.75,45.86,45.73,45.76,178158.0,45.4931,45.6025,45.4732,45.5031,178158.0
2025-03-28 13:00:00,45.76,45.8,45.62,45.66,105540.0,45.5031,45.5429,45.3639,45.4036,105540.0
2025-03-28 13:30:00,45.67,45.76,45.63,45.74,155286.0,45.4136,45.5031,45.3738,45.4832,155286.0
2025-03-28 14:00:00,45.74,45.81,45.65,45.68,117544.0,45.4832,45.5528,45.3937,45.4235,117544.0
2025-03-28 14:30:00,45.69,45.72,45.55,45.71,123664.0,45.4335,45.4633,45.2943,45.4534,123664.0
2025-03-28 15:00:00,45.71,45.9,45.7,45.78,186410.0,45.4534,45.6423,45.4434,45.523,186410.0
2025-03-28 15:30:00,45.78,45.96,45.74,45.85,533780.0,45.523,45.702,45.4832,45.5926,533780.0
2025-03-31 09:30:00,45.17,45.34,44.15,44.34,688883.0,44.9164,45.0854,43.9021,44.091,688883.0
2025-03-31 10:00:00,44.36,44.65,44.13,44.16,894003.0,44.1109,44.3993,43.8822,43.9121,894003.0
2025-03-31 10:30:00,44.17,44.56,44.13,44.47,383848.0,43.922,44.3098,43.8822,44.2203,383848.0
2025-03-31 11:00:00,44.48,44.75,44.4,44.64,298911.0,44.2303,44.4987,44.1507,44.3894,298911.0
2025-03-31 11:30:00,44.64,44.77,44.59,44.61,149924.0,44.3894,44.5186,44.3396,44.3595,149924.0
2025-03-31 12:00:00,44.62,44.65,44.41,44.64,173750.0,44.3695,44.3993,44.1607,44.3894,173750.0
2025-03-31 12:30:00,44.64,44.74,44.55,44.55,198672.0,44.3894,44.4888,44.2999,44.2999,198672.0
2025-03-31 13:00:00,44.55,44.85,44.52,44.64,158343.0,44.2999,44.5982,44.27,44.3894,158343.0
2025-03-31 13:30:00,44.65,44.89,44.63,44.8,238118.0,44.3993,44.638,44.3794,44.5485,238118.0
2025-03-31 14:00:00,44.8,45.37,44.78,45.31,420673.0,44.5485,45.1153,44.5286,45.0556,420673.0
2025-03-31 14:30:00,45.31,45.56,45.26,45.28,312364.0,45.0556,45.3042,45.0059,45.0258,312364.0
2025-03-31 15:00:00,45.27,45.56,45.26,45.35,620635.0,45.0158,45.3042,45.0059,45.0954,620635.0
2025-03-31 15:30:00,45.36,45.79,45.33,45.78,1485795.0,45.1053,45.5329,45.0755,45.523,1485795.0
2025-04-01 09:30:00,45.5,45.74,45.19,45.39,182213.0,45.2445,45.4832,44.9363,45.1352,182213.0
2025-04-01 10:00:00,45.42,45.47,44.76,44.94,173452.0,45.165,45.2147,44.5087,44.6877,173452.0
2025-04-01 10:30:00,44.92,45.59,44.91,45.55,170386.0,44.6678,45.334,44.6578,45.2943,170386.0
2025-04-01 11:00:00,45.55,45.93,45.53,45.79,234042.0,45.2943,45.6721,45.2744,45.5329,234042.0
2025-04-01 11:30:00,45.76,45.83,45.62,45.69,184986.0,45.5031,45.5727,45.3639,45.4335,184986.0
2025-04-01 12:00:00,45.67,45.68,45.39,45.53,490759.0,45.4136,45.4235,45.1352,45.2744,490759.0
2025-04-01 12:30:00,45.52,45.63,45.38,45.48,471169.0,45.2644,45.3738,45.1252,45.2246,471169.0
2025-04-01 13:00:00,45.47,45.59,45.34,45.38,183097.0,45.2147,45.334,45.0854,45.1252,183097.0
2025-04-01 13:30:00,45.37,45.63,45.37,45.46,420520.0,45.1153,45.3738,45.1153,45.2048,420520.0
2025-04-01 14:00:00,45.45,45.47,45.14,45.19,132379.0,45.1948,45.2147,44.8866,44.9363,132379.0
2025-04-01 14:30:00,45.19,45.26,45.04,45.22,419826.0,44.9363,45.0059,44.7871,44.9661,419826.0
2025-04-01 15:00:00,45.2,45.44,45.2,45.33,308016.0,44.9462,45.1849,44.9462,45.0755,308016.0
2025-04-01 15:30:00,45.32,45.54,45.3,45.52,716514.0,45.0655,45.2843,45.0457,45.2644,716514.0
2025-04-02 09:30:00,44.61,45.56,44.5,45.43,284271.0,44.3595,45.3042,44.2502,45.1749,284271.0
2025-04-02 10:00:00,45.4,46.0,45.38,45.97,229981.0,45.1451,45.7417,45.1252,45.7119,229981.0
2025-04-02 10:30:00,45.96,46.08,45.89,46.06,173668.0,45.702,45.8213,45.6323,45.8014,173668.0
2025-04-02 11:00:00,46.04,46.25,45.96,46.16,76774.0,45.7815,45.9903,45.702,45.9008,76774.0
2025-04-02 11:30:00,46.15,46.35,46.04,46.23,100348.0,45.8909,46.0898,45.7815,45.9704,100348.0
2025-04-02 12:00:00,46.23,46.46,46.18,46.45,124521.0,45.9704,46.1991,45.9207,46.1892,124521.0
2025-04-02 12:30:00,46.45,46.73,46.42,46.62,206016.0,46.1892,46.4676,46.1594,46.3582,206016.0
2025-04-02 13:00:00,46.63,46.93,46.61,46.72,154930.0,46.3682,46.6665,46.3483,46.4577,154930.0
2025-04-02 13:30:00,46.72,46.73,46.4,46.55,251994.0,46.4577,46.4676,46.1395,46.2886,251994.0
2025-04-02 14:00:00,46.55,46.55,46.13,46.13,185038.0,46.2886,46.2886,45.871,45.871,185038.0
2025-04-02 14:30:00,46.13,46.4,46.12,46.13,173505.0,45.871,46.1395,45.8611,45.871,173505.0
2025-04-02 15:00:00,46.13,46.43,46.12,46.38,233115.0,45.871,46.1693,45.8611,46.1196,233115.0
2025-04-02 15:30:00,46.38,46.66,46.34,46.52,675031.0,46.1196,46.398,46.0798,46.2588,675031.0
2025-04-03 09:30:00,44.45,44.68,43.64,43.7,544623.0,44.2004,44.4291,43.395,43.4546,544623.0
2025-04-03 10:00:00,43.64,43.67,42.74,42.88,404473.0,43.395,43.4248,42.5,42.6392,404473.0
2025-04-03 10:30:00,42.86,42.95,42.24,42.24,409522.0,42.6194,42.7089,42.0028,42.0028,409522.0
2025-04-03 11:00:00,42.24,42.45,42.01,42.34,284085.0,42.0028,42.2117,41.7741,42.1023,284085.0
2025-04-03 11:30:00,42.33,42.7,42.33,42.53,410856.0,42.0923,42.4603,42.0923,42.2912,410856.0
2025-04-03 12:00:00,42.51,42.67,42.43,42.62,239099.0,42.2713,42.4304,42.1918,42.3807,239099.0
2025-04-03 12:30:00,42.64,42.67,42.31,42.31,158356.0,42.4006,42.4304,42.0724,42.0724,158356.0
2025-04-03 13:00:00,42.32,42.5,42.23,42.28,322652.0,42.0824,42.2614,41.9929,42.0426,322652.0
2025-04-03 13:30:00,42.28,42.56,42.22,42.37,432323.0,42.0426,42.321,41.983,42.1321,432323.0
2025-04-03 14:00:00,42.38,42.5,42.27,42.46,221610.0,42.1421,42.2614,42.0327,42.2216,221610.0
2025-04-03 14:30:00,42.46,42.62,42.38,42.61,292864.0,42.2216,42.3807,42.1421,42.3708,292864.0
2025-04-03 15:00:00,42.6,42.61,42.21,42.35,334701.0,42.3608,42.3708,41.973,42.1122,334701.0
2025-04-03 15:30:00,42.36,42.46,42.17,42.3,1832906.0,42.1222,42.2216,41.9332,42.0625,1832906.0
2025-04-04 09:30:00,40.98,41.1,39.69,39.99,1021636.0,40.7499,40.8692,39.4672,39.7655,1021636.0
2025-04-04 10:00:00,39.99,40.06,39.14,39.15,460238.0,39.7655,39.8351,38.9202,38.9302,460238.0
2025-04-04 10:30:00,39.14,39.28,38.23,38.83,782249.0,38.9202,39.0595,38.0154,38.612,782249.0
2025-04-04 11:00:00,38.83,39.99,38.77,39.32,825835.0,38.612,39.7655,38.5523,39.0992,825835.0
2025-04-04 11:30:00,39.34,39.47,39.03,39.14,295539.0,39.1191,39.2484,38.8109,38.9202,295539.0
2025-04-04 12:00:00,39.14,39.44,39.06,39.18,224221.0,38.9202,39.2186,38.8407,38.96,224221.0
2025-04-04 12:30:00,39.19,39.36,39.08,39.17,232082.0,38.97,39.139,38.8606,38.9501,232082.0
2025-04-04 13:00:00,39.17,39.3,38.83,38.98,316153.0,38.9501,39.0793,38.612,38.7611,316153.0
2025-04-04 13:30:00,38.98,39.32,38.85,39.28,499959.0,38.7611,39.0992,38.6319,39.0595,499959.0
2025-04-04 14:00:00,39.32,39.45,38.79,38.9,382051.0,39.0992,39.2285,38.5722,38.6816,382051.0
2025-04-04 14:30:00,38.9,38.93,38.55,38.79,231857.0,38.6816,38.7114,38.3336,38.5722,231857.0
2025-04-04 15:00:00,38.79,39.17,38.64,39.03,493543.0,38.5722,38.9501,38.4231,38.8109,493543.0
2025-04-04 15:30:00,39.01,39.33,38.91,39.06,1442504.0,38.791,39.1092,38.6915,38.8407,1442504.0
2025-04-07 09:30:00,37.84,39.41,37.31,39.33,821775.0,37.6275,39.1887,37.1005,39.1092,821775.0
2025-04-07 10:00:00,39.28,41.58,39.21,39.21,1340095.0,39.0595,41.3465,38.9899,38.9899,1340095.0
2025-04-07 10:30:00,39.24,40.18,38.81,39.89,452540.0,39.0197,39.9544,38.5921,39.666,452540.0
2025-04-07 11:00:00,39.91,40.38,38.58,38.66,580341.0,39.6859,40.1533,38.3634,38.4429,580341.0
2025-04-07 11:30:00,38.7,39.57,38.7,39.08,658710.0,38.4827,39.3478,38.4827,38.8606,658710.0
2025-04-07 12:00:00,39.06,39.14,38.52,39.01,196125.0,38.8407,38.9202,38.3037,38.791,196125.0
2025-04-07 12:30:00,39.0,39.28,38.53,38.63,182304.0,38.781,39.0595,38.3137,38.4131,182304.0
2025-04-07 13:00:00,38.65,39.67,38.65,39.65,277595.0,38.433,39.4473,38.433,39.4274,277595.0
2025-04-07 13:30:00,39.68,39.99,39.26,39.76,248530.0,39.4572,39.7655,39.0396,39.5368,248530.0
2025-04-07 14:00:00,39.75,39.88,39.23,39.23,294706.0,39.5268,39.6561,39.0097,39.0097,294706.0
2025-04-07 14:30:00,39.28,39.75,39.12,39.21,227166.0,39.0595,39.5268,38.9004,38.9899,227166.0
2025-04-07 15:00:00,39.18,39.51,39.07,39.1,324982.0,38.96,39.2882,38.8506,38.8805,324982.0
2025-04-07 15:30:00,39.1,39.69,39.1,39.59,727107.0,38.8805,39.4672,38.8805,39.3677,727107.0
2025-04-08 09:30:00,40.75,41.86,40.57,41.27,428613.0,40.5212,41.625,40.3422,41.0383,428613.0
2025-04-08 10:00:00,41.3,41.6,41.14,41.26,386445.0,41.0681,41.3664,40.909,41.0283,386445.0
2025-04-08 10:30:00,41.25,41.31,40.58,40.58,264192.0,41.0184,41.0781,40.3522,40.3522,264192.0
2025-04-08 11:00:00,40.57,40.76,40.24,40.33,433388.0,40.3422,40.5311,40.0141,40.1036,433388.0
2025-04-08 11:30:00,40.34,40.78,40.32,40.53,222433.0,40.1135,40.551,40.0936,40.3024,222433.0
2025-04-08 12:00:00,40.51,40.67,40.16,40.36,248657.0,40.2826,40.4417,39.9345,40.1334,248657.0
2025-04-08 12:30:00,40.36,40.41,39.7,39.76,337831.0,40.1334,40.1831,39.4771,39.5368,337831.0
2025-04-08 13:00:00,39.78,39.95,39.35,39.4,177376.0,39.5567,39.7257,39.1291,39.1788,177376.0
2025-04-08 13:30:00,39.39,40.15,39.38,39.8,159477.0,39.1688,39.9246,39.1589,39.5765,159477.0
2025-04-08 14:00:00,39.79,39.9,39.54,39.57,140556.0,39.5666,39.676,39.318,39.3478,140556.0
2025-04-08 14:30:00,39.58,40.16,39.36,39.37,426731.0,39.3578,39.9345,39.139,39.149,426731.0
2025-04-08 15:00:00,39.35,39.41,38.89,39.22,517853.0,39.1291,39.1887,38.6716,38.9998,517853.0
2025-04-08 15:30:00,39.2,39.27,38.56,39.19,1193116.0,38.9799,39.0495,38.3435,38.97,1193116.0
2025-04-09 09:30:00,39.19,40.02,38.82,39.62,238882.0,38.97,39.7953,38.602,39.3975,238882.0
2025-04-09 10:00:00,39.53,40.02,39.21,39.52,294405.0,39.3081,39.7953,38.9899,39.2981,294405.0
2025-04-09 10:30:00,39.51,39.76,38.93,38.96,126435.0,39.2882,39.5368,38.7114,38.7413,126435.0
2025-04-09 11:00:00,38.96,39.57,38.94,39.35,205647.0,38.7413,39.3478,38.7214,39.1291,205647.0
2025-04-09 11:30:00,39.35,39.48,39.0,39.06,254660.0,39.1291,39.2583,38.781,38.8407,254660.0
2025-04-09 12:00:00,39.07,39.45,38.99,39.34,230987.0,38.8506,39.2285,38.7711,39.1191,230987.0
2025-04-09 12:30:00,39.34,39.5,39.2,39.35,338331.0,39.1191,39.2782,38.9799,39.1291,338331.0
2025-04-09 13:00:00,39.34,42.48,39.05,41.59,707738.0,39.1191,42.2415,38.8307,41.3565,707738.0
2025-04-09 13:30:00,41.68,42.99,41.55,42.76,459064.0,41.446,42.7486,41.3167,42.5199,459064.0
2025-04-09 14:00:00,42.78,43.73,42.46,43.69,611767.0,42.5398,43.4845,42.2216,43.4447,611767.0
2025-04-09 14:30:00,43.69,43.94,42.44,42.45,484138.0,43.4447,43.6933,42.2017,42.2117,484138.0
2025-04-09 15:00:00,42.46,43.49,42.31,43.34,566046.0,42.2216,43.2458,42.0724,43.0967,566046.0
2025-04-09 15:30:00,43.37,43.6,43.09,43.23,1181190.0,43.1265,43.3552,42.8481,42.9873,1181190.0
2025-04-10 09:30:00,42.08,42.56,41.81,42.11,290745.0,41.8437,42.321,41.5753,41.8736,290745.0
2025-04-10 10:00:00,42.07,42.55,41.7,42.19,337533.0,41.8338,42.3111,41.4659,41.9531,337533.0
2025-04-10 10:30:00,42.2,42.58,42.04,42.06,145865.0,41.9631,42.3409,41.804,41.8239,145865.0
2025-04-10 11:00:00,42.07,42.41,41.79,41.8,100299.0,41.8338,42.1719,41.5554,41.5653,100299.0
2025-04-10 11:30:00,41.8,41.89,41.35,41.44,101472.0,41.5653,41.6548,41.1178,41.2073,101472.0
2025-04-10 12:00:00,41.45,41.63,40.59,40.82,150911.0,41.2173,41.3963,40.3621,40.5908,150911.0
2025-04-10 12:30:00,40.79,41.62,40.79,41.48,180264.0,40.561,41.3863,40.561,41.2471,180264.0
2025-04-10 13:00:00,41.43,41.97,40.81,41.44,315427.0,41.1974,41.7344,40.5809,41.2073,315427.0
2025-04-10 13:30:00,41.41,42.07,41.35,41.97,278432.0,41.1775,41.8338,41.1178,41.7344,278432.0
2025-04-10 14:00:00,41.97,42.38,41.58,42.3,306705.0,41.7344,42.1421,41.3465,42.0625,306705.0
2025-04-10 14:30:00,42.28,42.38,41.62,41.88,185506.0,42.0426,42.1421,41.3863,41.6449,185506.0
2025-04-10 15:00:00,41.9,42.22,41.44,41.47,254594.0,41.6647,41.983,41.2073,41.2372,254594.0
2025-04-10 15:30:00,41.47,41.77,41.02,41.67,1261529.0,41.2372,41.5355,40.7897,41.436,1261529.0
2025-04-11 09:30:00,41.3,41.89,41.0,41.57,356209.0,41.0681,41.6548,40.7698,41.3366,356209.0
2025-04-11 10:00:00,41.59,41.67,40.58,40.67,442703.0,41.3565,41.436,40.3522,40.4417,442703.0
2025-04-11 10:30:00,40.67,41.2,40.61,40.7,577318.0,40.4417,40.9687,40.382,40.4715,577318.0
2025-04-11 11:00:00,40.68,41.17,40.62,40.84,485762.0,40.4516,40.9388,40.3919,40.6107,485762.0
2025-04-11 11:30:00,40.84,41.08,40.74,40.99,1185915.0,40.6107,40.8494,40.5113,40.7599,1185915.0
2025-04-11 12:00:00,40.99,41.14,40.82,40.9,362392.0,40.7599,40.909,40.5908,40.6704,362392.0
2025-04-11 12:30:00,40.9,41.34,40.9,41.18,725491.0,40.6704,41.1079,40.6704,40.9488,725491.0
2025-04-11 13:00:00,41.18,41.31,40.84,40.87,316566.0,40.9488,41.0781,40.6107,40.6405,316566.0
2025-04-11 13:30:00,40.88,41.65,40.82,41.41,595695.0,40.6505,41.4162,40.5908,41.1775,595695.0
2025-04-11 14:00:00,41.4,41.51,41.17,41.25,313661.0,41.1676,41.2769,40.9388,41.0184,313661.0
2025-04-11 14:30:00,41.25,41.39,41.11,41.12,844981.0,41.0184,41.1576,40.8792,40.8891,844981.0
2025-04-11 15:00:00,41.12,41.47,41.11,41.39,411214.0,40.8891,41.2372,40.8792,41.1576,411214.0
2025-04-11 15:30:00,41.39,41.49,41.12,41.23,1754835.0,41.1576,41.2571,40.8891,40.9985,1754835.0
2025-04-14 09:30:00,42.61,42.61,41.71,42.12,362521.0,42.3708,42.3708,41.4758,41.8835,362521.0
2025-04-14 10:00:00,42.13,42.5,42.05,42.27,186180.0,41.8935,42.2614,41.8139,42.0327,186180.0
2025-04-14 10:30:00,42.28,42.38,42.08,42.18,170710.0,42.0426,42.1421,41.8437,41.9432,170710.0
2025-04-14 11:00:00,42.18,42.24,41.77,41.79,190770.0,41.9432,42.0028,41.5355,41.5554,190770.0
2025-04-14 11:30:00,41.78,41.93,41.43,41.53,76336.0,41.5454,41.6946,41.1974,41.2968,76336.0
2025-04-14 12:00:00,41.55,41.7,41.37,41.59,225140.0,41.3167,41.4659,41.1377,41.3565,225140.0
2025-04-14 12:30:00,41.56,41.73,41.4,41.42,216758.0,41.3267,41.4957,41.1676,41.1874,216758.0
2025-04-14 13:00:00,41.41,41.89,41.4,41.59,262339.0,41.1775,41.6548,41.1676,41.3565,262339.0
2025-04-14 13:30:00,41.59,41.73,41.49,41.63,190275.0,41.3565,41.4957,41.2571,41.3963,190275.0
2025-04-14 14:00:00,41.63,41.8,41.61,41.74,162073.0,41.3963,41.5653,41.3764,41.5056,162073.0
2025-04-14 14:30:00,41.73,41.86,41.72,41.73,247824.0,41.4957,41.625,41.4858,41.4957,247824.0
2025-04-14 15:00:00,41.73,41.9,41.7,41.76,371923.0,41.4957,41.6647,41.4659,41.5255,371923.0
2025-04-14 15:30:00,41.77,41.91,41.5,41.6,2237472.0,41.5355,41.6747,41.267,41.3664,2237472.0
2025-04-15 09:30:00,41.59,42.23,41.59,42.11,276186.0,41.3565,41.9929,41.3565,41.8736,276186.0
2025-04-15 10:00:00,42.09,42.36,41.83,41.98,289904.0,41.8537,42.1222,41.5951,41.7443,289904.0
2025-04-15 10:30:00,42.01,42.19,41.87,42.05,124430.0,41.7741,41.9531,41.6349,41.8139,124430.0
2025-04-15 11:00:00,42.06,42.16,41.97,42.0,96966.0,41.8239,41.9233,41.7344,41.7642,96966.0
2025-04-15 11:30:00,42.0,42.15,41.92,42.06,186299.0,41.7642,41.9133,41.6846,41.8239,186299.0
2025-04-15 12:00:00,42.07,42.23,41.96,42.0,149116.0,41.8338,41.9929,41.7244,41.7642,149116.0
2025-04-15 12:30:00,42.0,42.09,41.84,41.93,71225.0,41.7642,41.8537,41.6051,41.6946,71225.0
2025-04-15 13:00:00,41.94,42.04,41.78,41.86,114001.0,41.7045,41.804,41.5454,41.625,114001.0
2025-04-15 13:30:00,41.85,42.04,41.82,41.98,133196.0,41.615,41.804,41.5852,41.7443,133196.0
2025-04-15 14:00:00,41.97,42.04,41.81,41.85,119282.0,41.7344,41.804,41.5753,41.615,119282.0
2025-04-15 14:30:00,41.84,42.01,41.84,41.94,129166.0,41.6051,41.7741,41.6051,41.7045,129166.0
2025-04-15 15:00:00,41.94,41.96,41.77,41.88,210929.0,41.7045,41.7244,41.5355,41.6449,210929.0
2025-04-15 15:30:00,41.88,41.94,41.69,41.77,928586.0,41.6449,41.7045,41.4559,41.5355,928586.0
2025-04-16 09:30:00,41.08,41.48,41.08,41.27,237582.0,40.8494,41.2471,40.8494,41.0383,237582.0
2025-04-16 10:00:00,41.25,41.62,41.23,41.51,154347.0,41.0184,41.3863,40.9985,41.2769,154347.0
2025-04-16 10:30:00,41.51,41.67,41.47,41.59,75312.0,41.2769,41.436,41.2372,41.3565,75312.0
2025-04-16 11:00:00,41.57,41.85,41.45,41.8,133999.0,41.3366,41.615,41.2173,41.5653,133999.0
2025-04-16 11:30:00,41.8,41.9,41.63,41.67,141714.0,41.5653,41.6647,41.3963,41.436,141714.0
2025-04-16 12:00:00,41.66,41.7,41.54,41.54,68701.0,41.4261,41.4659,41.3068,41.3068,68701.0
2025-04-16 12:30:00,41.54,41.62,41.46,41.55,110990.0,41.3068,41.3863,41.2272,41.3167,110990.0
2025-04-16 13:00:00,41.54,41.81,41.5,41.75,130210.0,41.3068,41.5753,41.267,41.5156,130210.0
2025-04-16 13:30:00,41.75,41.75,41.15,41.16,160120.0,41.5156,41.5156,40.919,40.9289,160120.0
2025-04-16 14:00:00,41.16,41.38,41.12,41.3,301280.0,40.9289,41.1477,40.8891,41.0681,301280.0
2025-04-16 14:30:00,41.28,41.32,40.89,40.91,137409.0,41.0482,41.088,40.6604,40.6803,137409.0
2025-04-16 15:00:00,40.92,40.97,40.63,40.72,282576.0,40.6903,40.74,40.4019,40.4914,282576.0
2025-04-16 15:30:00,40.72,41.34,40.71,41.26,519912.0,40.4914,41.1079,40.4814,41.0283,519912.0
2025-04-17 09:30:00,41.64,41.87,41.45,41.63,386489.0,41.4062,41.6349,41.2173,41.3963,386489.0
2025-04-17 10:00:00,41.65,41.74,41.41,41.44,290761.0,41.4162,41.5056,41.1775,41.2073,290761.0
2025-04-17 10:30:00,41.46,41.54,41.3,41.39,173815.0,41.2272,41.3068,41.0681,41.1576,173815.0
2025-04-17 11:00:00,41.4,41.65,41.36,41.51,109113.0,41.1676,41.4162,41.1278,41.2769,109113.0
2025-04-17 11:30:00,41.52,41.66,41.49,41.53,108897.0,41.2869,41.4261,41.2571,41.2968,108897.0
2025-04-17 12:00:00,41.53,41.76,41.44,41.71,190050.0,41.2968,41.5255,41.2073,41.4758,190050.0
2025-04-17 12:30:00,41.71,41.96,41.64,41.84,113180.0,41.4758,41.7244,41.4062,41.6051,113180.0
2025-04-17 13:00:00,41.85,41.94,41.61,41.63,117057.0,41.615,41.7045,41.3764,41.3963,117057.0
2025-04-17 13:30:00,41.63,41.98,41.62,41.86,201364.0,41.3963,41.7443,41.3863,41.625,201364.0
2025-04-17 14:00:00,41.86,42.04,41.84,41.89,238301.0,41.625,41.804,41.6051,41.6548,238301.0
2025-04-17 14:30:00,41.9,41.98,41.72,41.73,169456.0,41.6647,41.7443,41.4858,41.4957,169456.0
2025-04-17 15:00:00,41.73,41.8,41.58,41.62,188658.0,41.4957,41.5653,41.3465,41.3863,188658.0
2025-04-17 15:30:00,41.64,41.76,41.48,41.5,1054236.0,41.4062,41.5255,41.2471,41.267,1054236.0
2025-04-21 09:30:00,40.72,41.01,40.51,40.63,413997.0,40.4914,40.7797,40.2826,40.4019,413997.0
2025-04-21 10:00:00,40.65,40.68,40.4,40.46,275073.0,40.4218,40.4516,40.1732,40.2328,275073.0
2025-04-21 10:30:00,40.46,40.58,40.31,40.41,201508.0,40.2328,40.3522,40.0837,40.1831,201508.0
2025-04-21 11:00:00,40.42,40.45,40.25,40.4,249147.0,40.1931,40.2229,40.024,40.1732,249147.0
2025-04-21 11:30:00,40.4,40.41,40.29,40.3,299364.0,40.1732,40.1831,40.0638,40.0737,299364.0
2025-04-21 12:00:00,40.31,40.45,40.25,40.37,259423.0,40.0837,40.2229,40.024,40.1433,259423.0
2025-04-21 12:30:00,40.37,40.54,40.27,40.27,146736.0,40.1433,40.3124,40.0439,40.0439,146736.0
2025-04-21 13:00:00,40.27,40.36,40.16,40.21,163723.0,40.0439,40.1334,39.9345,39.9842,163723.0
2025-04-21 13:30:00,40.22,40.33,40.2,40.23,158661.0,39.9942,40.1036,39.9743,40.0041,158661.0
2025-04-21 14:00:00,40.23,40.37,40.21,40.33,125663.0,40.0041,40.1433,39.9842,40.1036,125663.0
2025-04-21 14:30:00,40.33,40.45,40.27,40.3,163233.0,40.1036,40.2229,40.0439,40.0737,163233.0
2025-04-21 15:00:00,40.28,40.45,40.28,40.38,197042.0,40.0538,40.2229,40.0538,40.1533,197042.0
2025-04-21 15:30:00,40.38,40.78,40.38,40.69,684574.0,40.1533,40.551,40.1533,40.4615,684574.0
2025-04-22 09:30:00,41.29,41.76,41.22,41.72,216378.0,41.0582,41.5255,40.9886,41.4858,216378.0
2025-04-22 10:00:00,41.72,41.87,41.63,41.87,163070.0,41.4858,41.6349,41.3963,41.6349,163070.0
2025-04-22 10:30:00,41.85,41.9,41.7,41.8,299837.0,41.615,41.6647,41.4659,41.5653,299837.0
2025-04-22 11:00:00,41.8,41.96,41.8,41.83,178354.0,41.5653,41.7244,41.5653,41.5951,178354.0
2025-04-22 11:30:00,41.82,41.84,41.6,41.8,129741.0,41.5852,41.6051,41.3664,41.5653,129741.0
2025-04-22 12:00:00,41.81,42.09,41.81,42.04,99376.0,41.5753,41.8537,41.5753,41.804,99376.0
2025-04-22 12:30:00,42.03,42.07,41.76,41.8,104908.0,41.794,41.8338,41.5255,41.5653,104908.0
2025-04-22 13:00:00,41.81,41.93,41.42,41.45,196069.0,41.5753,41.6946,41.1874,41.2173,196069.0
2025-04-22 13:30:00,41.45,41.58,41.38,41.38,85624.0,41.2173,41.3465,41.1477,41.1477,85624.0
2025-04-22 14:00:00,41.39,41.79,41.38,41.77,88279.0,41.1576,41.5554,41.1477,41.5355,88279.0
2025-04-22 14:30:00,41.77,41.93,41.77,41.9,148049.0,41.5355,41.6946,41.5355,41.6647,148049.0
2025-04-22 15:00:00,41.91,41.94,41.62,41.66,159602.0,41.6747,41.7045,41.3863,41.4261,159602.0
2025-04-22 15:30:00,41.66,41.78,41.56,41.75,1152293.0,41.4261,41.5454,41.3267,41.5156,1152293.0
2025-04-23 09:30:00,43.39,44.43,43.2,43.85,549449.0,43.1464,44.1805,42.9574,43.6038,549449.0
2025-04-23 10:00:00,43.88,44.06,43.33,43.59,292322.0,43.6336,43.8126,43.0867,43.3453,292322.0
2025-04-23 10:30:00,43.57,43.82,43.31,43.34,210493.0,43.3254,43.574,43.0668,43.0967,210493.0
2025-04-23 11:00:00,43.35,43.47,43.01,43.09,324501.0,43.1066,43.2259,42.7685,42.8481,324501.0
2025-04-23 11:30:00,43.09,43.22,42.84,42.95,294352.0,42.8481,42.9773,42.5995,42.7089,294352.0
2025-04-23 12:00:00,42.97,43.02,42.73,42.91,156590.0,42.7287,42.7785,42.4901,42.6691,156590.0
2025-04-23 12:30:00,42.94,43.17,42.9,43.1,204331.0,42.6989,42.9276,42.6591,42.858,204331.0
2025-04-23 13:00:00,43.15,43.28,42.89,43.07,155993.0,42.9077,43.037,42.6492,42.8282,155993.0
2025-04-23 13:30:00,43.07,43.2,42.86,43.12,215341.0,42.8282,42.9574,42.6194,42.8779,215341.0
2025-04-23 14:00:00,43.12,43.33,43.03,43.09,234925.0,42.8779,43.0867,42.7884,42.8481,234925.0
2025-04-23 14:30:00,43.11,43.18,42.98,43.03,742504.0,42.868,42.9376,42.7387,42.7884,742504.0
2025-04-23 15:00:00,43.05,43.14,42.75,42.82,225536.0,42.8083,42.8978,42.51,42.5796,225536.0
2025-04-23 15:30:00,42.82,43.06,42.77,42.97,751293.0,42.5796,42.8182,42.5299,42.7287,751293.0
2025-04-24 09:30:00,42.8,43.18,42.77,43.16,241001.0,42.5597,42.9376,42.5299,42.9177,241001.0
2025-04-24 10:00:00,43.17,43.38,43.0,43.29,312741.0,42.9276,43.1364,42.7586,43.0469,312741.0
2025-04-24 10:30:00,43.28,43.48,43.26,43.45,140064.0,43.037,43.2359,43.0171,43.206,140064.0
2025-04-24 11:00:00,43.43,43.56,43.38,43.46,175087.0,43.1862,43.3154,43.1364,43.216,175087.0
2025-04-24 11:30:00,43.46,43.57,43.38,43.48,150159.0,43.216,43.3254,43.1364,43.2359,150159.0
2025-04-24 12:00:00,43.46,43.75,43.46,43.75,166106.0,43.216,43.5044,43.216,43.5044,166106.0
2025-04-24 12:30:00,43.74,43.98,43.73,43.93,122422.0,43.4944,43.7331,43.4845,43.6834,122422.0
2025-04-24 13:00:00,43.93,44.05,43.89,43.95,169169.0,43.6834,43.8027,43.6436,43.7032,169169.0
2025-04-24 13:30:00,43.94,44.03,43.76,43.83,432117.0,43.6933,43.7828,43.5143,43.5839,432117.0
2025-04-24 14:00:00,43.83,43.9,43.78,43.81,193712.0,43.5839,43.6535,43.5342,43.564,193712.0
2025-04-24 14:30:00,43.8,43.96,43.77,43.85,164468.0,43.5541,43.7132,43.5242,43.6038,164468.0
2025-04-24 15:00:00,43.84,43.84,43.56,43.67,247372.0,43.5939,43.5939,43.3154,43.4248,247372.0
2025-04-24 15:30:00,43.66,43.93,43.66,43.87,897880.0,43.4149,43.6834,43.4149,43.6237,897880.0
2025-04-25 09:30:00,43.83,44.06,43.71,43.78,175504.0,43.5839,43.8126,43.4646,43.5342,175504.0
2025-04-25 10:00:00,43.79,44.16,43.72,43.83,147958.0,43.5441,43.9121,43.4745,43.5839,147958.0
2025-04-25 10:30:00,43.83,43.98,43.71,43.88,110253.0,43.5839,43.7331,43.4646,43.6336,110253.0
2025-04-25 11:00:00,43.9,44.01,43.84,43.91,149994.0,43.6535,43.7629,43.5939,43.6635,149994.0
2025-04-25 11:30:00,43.92,43.96,43.81,43.91,107558.0,43.6734,43.7132,43.564,43.6635,107558.0
2025-04-25 12:00:00,43.91,44.1,43.91,44.01,113037.0,43.6635,43.8524,43.6635,43.7629,113037.0
2025-04-25 12:30:00,44.01,44.14,44.0,44.1,90801.0,43.7629,43.8922,43.753,43.8524,90801.0
2025-04-25 13:00:00,44.1,44.24,44.08,44.21,115592.0,43.8524,43.9916,43.8325,43.9618,115592.0
2025-04-25 13:30:00,44.22,44.29,43.91,44.02,198650.0,43.9717,44.0413,43.6635,43.7728,198650.0
2025-04-25 14:00:00,44.01,44.21,43.97,44.18,131781.0,43.7629,43.9618,43.7231,43.9319,131781.0
2025-04-25 14:30:00,44.18,44.28,44.15,44.18,107386.0,43.9319,44.0314,43.9021,43.9319,107386.0
2025-04-25 15:00:00,44.19,44.23,44.07,44.07,147524.0,43.9419,43.9817,43.8226,43.8226,147524.0
2025-04-25 15:30:00,44.07,44.24,43.99,44.18,580523.0,43.8226,43.9916,43.743,43.9319,580523.0
2025-04-28 09:30:00,44.02,44.52,44.02,44.26,371328.0,43.7728,44.27,43.7728,44.0115,371328.0
2025-04-28 10:00:00,44.26,44.61,44.15,44.41,349248.0,44.0115,44.3595,43.9021,44.1607,349248.0
2025-04-28 10:30:00,44.39,44.41,44.08,44.08,313158.0,44.1408,44.1607,43.8325,43.8325,313158.0
2025-04-28 11:00:00,44.07,44.15,43.7,43.73,249348.0,43.8226,43.9021,43.4546,43.4845,249348.0
2025-04-28 11:30:00,43.73,43.94,43.71,43.77,133346.0,43.4845,43.6933,43.4646,43.5242,133346.0
2025-04-28 12:00:00,43.76,43.78,43.49,43.53,244346.0,43.5143,43.5342,43.2458,43.2856,244346.0
2025-04-28 12:30:00,43.53,43.73,43.52,43.59,143298.0,43.2856,43.4845,43.2757,43.3453,143298.0
2025-04-28 13:00:00,43.6,43.64,43.44,43.47,150775.0,43.3552,43.395,43.1961,43.2259,150775.0
2025-04-28 13:30:00,43.48,43.71,43.45,43.68,145430.0,43.2359,43.4646,43.206,43.4348,145430.0
2025-04-28 14:00:00,43.68,43.79,43.62,43.76,171943.0,43.4348,43.5441,43.3751,43.5143,171943.0
2025-04-28 14:30:00,43.75,43.89,43.72,43.82,204496.0,43.5044,43.6436,43.4745,43.574,204496.0
2025-04-28 15:00:00,43.82,43.93,43.79,43.91,256528.0,43.574,43.6834,43.5441,43.6635,256528.0
2025-04-28 15:30:00,43.91,44.17,43.84,44.04,1237159.0,43.6635,43.922,43.5939,43.7927,1237159.0
2025-04-29 09:30:00,43.2,45.17,42.0,44.78,1519771.0,42.9574,44.9164,41.7642,44.5286,1519771.0
2025-04-29 10:00:00,44.76,45.13,44.53,44.71,1186263.0,44.5087,44.8766,44.28,44.459,1186263.0
2025-04-29 10:30:00,44.71,45.2,44.67,45.19,494855.0,44.459,44.9462,44.4192,44.9363,494855.0
2025-04-29 11:00:00,45.21,45.29,45.0,45.17,307761.0,44.9562,45.0357,44.7473,44.9164,307761.0
2025-04-29 11:30:00,45.17,45.17,44.97,45.0,248736.0,44.9164,44.9164,44.7175,44.7473,248736.0
2025-04-29 12:00:00,45.01,45.32,44.99,45.19,243600.0,44.7573,45.0655,44.7374,44.9363,243600.0
2025-04-29 12:30:00,45.2,45.23,44.79,44.9,272749.0,44.9462,44.9761,44.5385,44.6479,272749.0
2025-04-29 13:00:00,44.9,44.9,44.48,44.48,216285.0,44.6479,44.6479,44.2303,44.2303,216285.0
2025-04-29 13:30:00,44.49,44.73,44.32,44.59,312632.0,44.2402,44.4789,44.0712,44.3396,312632.0
2025-04-29 14:00:00,44.57,44.58,44.36,44.47,228722.0,44.3198,44.3297,44.1109,44.2203,228722.0
2025-04-29 14:30:00,44.46,44.48,44.25,44.37,215914.0,44.2104,44.2303,44.0016,44.1209,215914.0
2025-04-29 15:00:00,44.36,44.62,44.35,44.53,446069.0,44.1109,44.3695,44.101,44.28,446069.0
2025-04-29 15:30:00,44.54,44.7,44.38,44.48,1123749.0,44.2899,44.449,44.1308,44.2303,1123749.0
2025-04-30 09:30:00,43.73,43.95,43.48,43.61,354297.0,43.4845,43.7032,43.2359,43.3651,354297.0
2025-04-30 10:00:00,43.61,44.19,43.55,44.17,294365.0,43.3651,43.9419,43.3055,43.922,294365.0
2025-04-30 10:30:00,44.18,44.28,43.91,44.0,258947.0,43.9319,44.0314,43.6635,43.753,258947.0
2025-04-30 11:00:00,44.0,44.18,43.91,44.14,174500.0,43.753,43.9319,43.6635,43.8922,174500.0
2025-04-30 11:30:00,44.14,44.32,44.12,44.25,200442.0,43.8922,44.0712,43.8723,44.0016,200442.0
2025-04-30 12:00:00,44.25,44.32,43.93,43.96,139649.0,44.0016,44.0712,43.6834,43.7132,139649.0
2025-04-30 12:30:00,43.96,44.09,43.91,44.04,113262.0,43.7132,43.8425,43.6635,43.7927,113262.0
2025-04-30 13:00:00,44.04,44.07,43.84,44.07,117855.0,43.7927,43.8226,43.5939,43.8226,117855.0
2025-04-30 13:30:00,44.06,44.19,44.02,44.12,125385.0,43.8126,43.9419,43.7728,43.8723,125385.0
2025-04-30 14:00:00,44.11,44.36,44.07,44.13,223272.0,43.8623,44.1109,43.8226,43.8822,223272.0
2025-04-30 14:30:00,44.14,44.21,44.0,44.06,165430.0,43.8922,43.9618,43.753,43.8126,165430.0
2025-04-30 15:00:00,44.07,44.2,44.03,44.07,224123.0,43.8226,43.9518,43.7828,43.8226,224123.0
2025-04-30 15:30:00,44.07,44.49,44.01,44.35,1062022.0,43.8226,44.2402,43.7629,44.101,1062022.0
2025-05-01 09:30:00,44.67,45.26,44.6,44.98,342239.0,44.4192,45.0059,44.3496,44.7275,342239.0
2025-05-01 10:00:00,44.98,45.21,44.86,45.09,370986.0,44.7275,44.9562,44.6081,44.8368,370986.0
2025-05-01 10:30:00,45.09,45.18,44.97,45.16,175723.0,44.8368,44.9263,44.7175,44.9064,175723.0
2025-05-01 11:00:00,45.17,45.29,45.08,45.17,188521.0,44.9164,45.0357,44.8269,44.9164,188521.0
2025-05-01 11:30:00,45.18,45.19,44.82,44.9,161630.0,44.9263,44.9363,44.5684,44.6479,161630.0
2025-05-01 12:00:00,44.9,45.01,44.78,44.95,115308.0,44.6479,44.7573,44.5286,44.6976,115308.0
2025-05-01 12:30:00,44.94,45.01,44.87,44.91,171245.0,44.6877,44.7573,44.6181,44.6578,171245.0
2025-05-01 13:00:00,44.92,45.11,44.9,45.02,160209.0,44.6678,44.8567,44.6479,44.7672,160209.0
2025-05-01 13:30:00,45.03,45.05,44.86,44.93,116278.0,44.7772,44.7971,44.6081,44.6777,116278.0
2025-05-01 14:00:00,44.94,45.06,44.91,45.05,150401.0,44.6877,44.807,44.6578,44.7971,150401.0
2025-05-01 14:30:00,45.06,45.14,44.99,45.1,131801.0,44.807,44.8866,44.7374,44.8468,131801.0
2025-05-01 15:00:00,45.11,45.19,45.03,45.15,192037.0,44.8567,44.9363,44.7772,44.8965,192037.0
2025-05-01 15:30:00,45.15,45.23,44.71,44.75,719446.0,44.8965,44.9761,44.459,44.4987,719446.0
2025-05-02 09:30:00,45.35,45.47,45.06,45.12,196981.0,45.0954,45.2147,44.807,44.8667,196981.0
2025-05-02 10:00:00,45.12,45.46,45.08,45.44,126121.0,44.8667,45.2048,44.8269,45.1849,126121.0
2025-05-02 10:30:00,45.45,45.47,45.35,45.39,115457.0,45.1948,45.2147,45.0954,45.1352,115457.0
2025-05-02 11:00:00,45.39,45.49,45.38,45.4,104801.0,45.1352,45.2346,45.1252,45.1451,104801.0
2025-05-02 11:30:00,45.4,45.64,45.39,45.59,277044.0,45.1451,45.3837,45.1352,45.334,277044.0
2025-05-02 12:00:00,45.59,45.75,45.53,45.59,178891.0,45.334,45.4931,45.2744,45.334,178891.0
2025-05-02 12:30:00,45.6,45.7,45.58,45.63,88817.0,45.344,45.4434,45.3241,45.3738,88817.0
2025-05-02 13:00:00,45.63,45.74,45.54,45.67,120254.0,45.3738,45.4832,45.2843,45.4136,120254.0
2025-05-02 13:30:00,45.68,45.75,45.63,45.75,109005.0,45.4235,45.4931,45.3738,45.4931,109005.0
2025-05-02 14:00:00,45.75,45.89,45.74,45.89,165526.0,45.4931,45.6323,45.4832,45.6323,165526.0
2025-05-02 14:30:00,45.89,45.94,45.8,45.84,199573.0,45.6323,45.6821,45.5429,45.5826,199573.0
2025-05-02 15:00:00,45.83,45.94,45.75,45.9,214315.0,45.5727,45.6821,45.4931,45.6423,214315.0
2025-05-02 15:30:00,45.91,45.91,45.71,45.76,673813.0,45.6522,45.6522,45.4534,45.5031,673813.0
2025-05-05 09:30:00,45.38,45.7,45.28,45.58,134999.0,45.1252,45.4434,45.0258,45.3241,134999.0
2025-05-05 10:00:00,45.61,45.76,45.47,45.57,69260.0,45.3539,45.5031,45.2147,45.3141,69260.0
2025-05-05 10:30:00,45.57,45.67,45.44,45.64,82297.0,45.3141,45.4136,45.1849,45.3837,82297.0
2025-05-05 11:00:00,45.66,45.7,45.57,45.59,134491.0,45.4036,45.4434,45.3141,45.334,134491.0
2025-05-05 11:30:00,45.59,45.6,45.47,45.51,44280.0,45.334,45.344,45.2147,45.2545,44280.0
2025-05-05 12:00:00,45.52,45.56,45.48,45.5,49056.0,45.2644,45.3042,45.2246,45.2445,49056.0
2025-05-05 12:30:00,45.5,45.55,45.48,45.51,50123.0,45.2445,45.2943,45.2246,45.2545,50123.0
2025-05-05 13:00:00,45.5,45.52,45.39,45.41,75170.0,45.2445,45.2644,45.1352,45.155,75170.0
2025-05-05 13:30:00,45.41,45.49,45.39,45.4,60409.0,45.155,45.2346,45.1352,45.1451,60409.0
2025-05-05 14:00:00,45.4,45.48,45.4,45.45,69348.0,45.1451,45.2246,45.1451,45.1948,69348.0
2025-05-05 14:30:00,45.44,45.52,45.41,45.41,92442.0,45.1849,45.2644,45.155,45.155,92442.0
2025-05-05 15:00:00,45.42,45.52,45.37,45.48,153793.0,45.165,45.2644,45.1153,45.2246,153793.0
2025-05-05 15:30:00,45.47,45.48,45.37,45.42,458159.0,45.2147,45.2246,45.1153,45.165,458159.0
2025-05-06 09:30:00,44.68,44.99,44.56,44.65,163734.0,44.4291,44.7374,44.3098,44.3993,163734.0
2025-05-06 10:00:00,44.66,44.99,44.65,44.91,112094.0,44.4093,44.7374,44.3993,44.6578,112094.0
2025-05-06 10:30:00,44.92,45.0,44.85,44.91,60847.0,44.6678,44.7473,44.5982,44.6578,60847.0
2025-05-06 11:00:00,44.92,45.08,44.9,45.07,77145.0,44.6678,44.8269,44.6479,44.817,77145.0
2025-05-06 11:30:00,45.07,45.1,44.87,44.88,63253.0,44.817,44.8468,44.6181,44.628,63253.0
2025-05-06 12:00:00,44.89,45.14,44.87,44.93,52347.0,44.638,44.8866,44.6181,44.6777,52347.0
2025-05-06 12:30:00,44.94,45.02,44.75,44.75,53132.0,44.6877,44.7672,44.4987,44.4987,53132.0
2025-05-06 13:00:00,44.76,44.93,44.75,44.87,52057.0,44.5087,44.6777,44.4987,44.6181,52057.0
2025-05-06 13:30:00,44.87,44.96,44.85,44.9,55202.0,44.6181,44.7076,44.5982,44.6479,55202.0
2025-05-06 14:00:00,44.9,44.97,44.82,44.91,90578.0,44.6479,44.7175,44.5684,44.6578,90578.0
2025-05-06 14:30:00,44.9,44.99,44.84,44.95,88008.0,44.6479,44.7374,44.5882,44.6976,88008.0
2025-05-06 15:00:00,44.97,45.0,44.88,44.93,96712.0,44.7175,44.7473,44.628,44.6777,96712.0
2025-05-06 15:30:00,44.94,45.06,44.73,44.75,347101.0,44.6877,44.807,44.4789,44.4987,347101.0
2025-05-07 09:30:00,44.92,45.0,44.63,44.89,115602.0,44.6678,44.7473,44.3794,44.638,115602.0
2025-05-07 10:00:00,44.9,44.98,44.78,44.84,96298.0,44.6479,44.7275,44.5286,44.5882,96298.0
2025-05-07 10:30:00,44.84,44.91,44.68,44.74,83046.0,44.5882,44.6578,44.4291,44.4888,83046.0
2025-05-07 11:00:00,44.75,44.83,44.69,44.82,83729.0,44.4987,44.5783,44.4391,44.5684,83729.0
2025-05-07 11:30:00,44.82,44.9,44.81,44.85,62420.0,44.5684,44.6479,44.5584,44.5982,62420.0
2025-05-07 12:00:00,44.85,44.93,44.78,44.78,44261.0,44.5982,44.6777,44.5286,44.5286,44261.0
2025-05-07 12:30:00,44.79,44.94,44.78,44.92,67294.0,44.5385,44.6877,44.5286,44.6678,67294.0
2025-05-07 13:00:00,44.91,44.94,44.85,44.87,44614.0,44.6578,44.6877,44.5982,44.6181,44614.0
2025-05-07 13:30:00,44.87,44.88,44.61,44.61,66203.0,44.6181,44.628,44.3595,44.3595,66203.0
2025-05-07 14:00:00,44.6,44.74,44.32,44.61,139239.0,44.3496,44.4888,44.0712,44.3595,139239.0
2025-05-07 14:30:00,44.6,44.88,44.57,44.86,113528.0,44.3496,44.628,44.3198,44.6081,113528.0
2025-05-07 15:00:00,44.85,44.85,44.54,44.54,203116.0,44.5982,44.5982,44.2899,44.2899,203116.0
2025-05-07 15:30:00,44.55,45.04,44.53,44.85,403722.0,44.2999,44.7871,44.28,44.5982,403722.0
2025-05-08 09:30:00,45.38,45.45,45.1,45.3,238219.0,45.1252,45.1948,44.8468,45.0457,238219.0
2025-05-08 10:00:00,45.3,45.4,45.18,45.39,105726.0,45.0457,45.1451,44.9263,45.1352,105726.0
2025-05-08 10:30:00,45.4,45.49,45.15,45.21,102873.0,45.1451,45.2346,44.8965,44.9562,102873.0
2025-05-08 11:00:00,45.19,45.57,45.15,45.44,119895.0,44.9363,45.3141,44.8965,45.1849,119895.0
2025-05-08 11:30:00,45.45,45.73,45.39,45.51,78258.0,45.1948,45.4732,45.1352,45.2545,78258.0
2025-05-08 12:00:00,45.53,45.7,45.53,45.61,56182.0,45.2744,45.4434,45.2744,45.3539,56182.0
2025-05-08 12:30:00,45.61,45.77,45.58,45.73,54325.0,45.3539,45.513,45.3241,45.4732,54325.0
2025-05-08 13:00:00,45.72,45.73,45.56,45.56,65014.0,45.4633,45.4732,45.3042,45.3042,65014.0
2025-05-08 13:30:00,45.56,45.6,45.45,45.47,63293.0,45.3042,45.344,45.1948,45.2147,63293.0
2025-05-08 14:00:00,45.46,45.51,45.42,45.42,70102.0,45.2048,45.2545,45.165,45.165,70102.0
2025-05-08 14:30:00,45.43,45.5,45.42,45.43,62290.0,45.1749,45.2445,45.165,45.1749,62290.0
2025-05-08 15:00:00,45.42,45.47,45.31,45.42,112728.0,45.165,45.2147,45.0556,45.165,112728.0
2025-05-08 15:30:00,45.42,45.44,45.01,45.06,497812.0,45.165,45.1849,44.7573,44.807,497812.0
2025-05-09 09:30:00,45.41,45.57,45.27,45.42,108502.0,45.155,45.3141,45.0158,45.165,108502.0
2025-05-09 10:00:00,45.41,45.51,44.93,44.98,114330.0,45.155,45.2545,44.6777,44.7275,114330.0
2025-05-09 10:30:00,44.98,45.12,44.82,45.06,193923.0,44.7275,44.8667,44.5684,44.807,193923.0
2025-05-09 11:00:00,45.05,45.12,44.94,45.04,195872.0,44.7971,44.8667,44.6877,44.7871,195872.0
2025-05-09 11:30:00,45.03,45.1,44.98,45.07,66438.0,44.7772,44.8468,44.7275,44.817,66438.0
2025-05-09 12:00:00,45.08,45.08,44.92,44.97,61088.0,44.8269,44.8269,44.6678,44.7175,61088.0
2025-05-09 12:30:00,44.97,45.06,44.91,44.94,51290.0,44.7175,44.807,44.6578,44.6877,51290.0
2025-05-09 13:00:00,44.94,45.06,44.91,45.04,58082.0,44.6877,44.807,44.6578,44.7871,58082.0
2025-05-09 13:30:00,45.06,45.15,45.01,45.09,55309.0,44.807,44.8965,44.7573,44.8368,55309.0
2025-05-09 14:00:00,45.09,45.12,44.96,44.99,66008.0,44.8368,44.8667,44.7076,44.7374,66008.0
2025-05-09 14:30:00,44.99,45.07,44.99,45.05,72218.0,44.7374,44.817,44.7374,44.7971,72218.0
2025-05-09 15:00:00,45.05,45.15,45.04,45.08,82993.0,44.7971,44.8965,44.7871,44.8269,82993.0
2025-05-09 15:30:00,45.08,45.11,45.0,45.06,320274.0,44.8269,44.8567,44.7473,44.807,320274.0
2025-05-12 09:30:00,46.97,47.32,46.7,46.7,329325.0,46.7063,47.0543,46.4378,46.4378,329325.0
2025-05-12 10:00:00,46.7,46.83,46.37,46.44,141548.0,46.4378,46.5671,46.1097,46.1793,141548.0
2025-05-12 10:30:00,46.43,46.66,46.34,46.54,139647.0,46.1693,46.398,46.0798,46.2787,139647.0
2025-05-12 11:00:00,46.54,46.67,46.53,46.56,198168.0,46.2787,46.408,46.2688,46.2986,198168.0
2025-05-12 11:30:00,46.55,46.63,46.51,46.6,88730.0,46.2886,46.3682,46.2489,46.3384,88730.0
2025-05-12 12:00:00,46.59,46.7,46.58,46.59,123678.0,46.3284,46.4378,46.3185,46.3284,123678.0
2025-05-12 12:30:00,46.58,46.81,46.56,46.79,189348.0,46.3185,46.5472,46.2986,46.5273,189348.0
2025-05-12 13:00:00,46.8,46.86,46.73,46.8,294410.0,46.5372,46.5969,46.4676,46.5372,294410.0
2025-05-12 13:30:00,46.8,46.96,46.79,46.88,127336.0,46.5372,46.6963,46.5273,46.6168,127336.0
2025-05-12 14:00:00,46.89,46.95,46.78,46.84,180210.0,46.6267,46.6864,46.5173,46.577,180210.0
2025-05-12 14:30:00,46.84,46.87,46.72,46.77,170878.0,46.577,46.6068,46.4577,46.5074,170878.0
2025-05-12 15:00:00,46.76,46.86,46.67,46.7,227703.0,46.4975,46.5969,46.408,46.4378,227703.0
2025-05-12 15:30:00,46.7,47.01,46.5,46.96,845751.0,46.4378,46.7461,46.2389,46.6963,845751.0
2025-05-13 09:30:00,47.1,47.45,46.85,47.4,373271.0,46.8356,47.1836,46.587,47.1339,373271.0
2025-05-13 10:00:00,47.4,47.72,47.4,47.67,239366.0,47.1339,47.4521,47.1339,47.4024,239366.0
2025-05-13 10:30:00,47.67,47.79,47.57,47.75,164570.0,47.4024,47.5217,47.3029,47.4819,164570.0
2025-05-13 11:00:00,47.75,47.86,47.71,47.82,219900.0,47.4819,47.5913,47.4421,47.5515,219900.0
2025-05-13 11:30:00,47.83,48.15,47.78,48.03,236583.0,47.5615,47.8797,47.5117,47.7603,236583.0
2025-05-13 12:00:00,48.03,48.08,47.93,47.98,246440.0,47.7603,47.8101,47.6609,47.7106,246440.0
2025-05-13 12:30:00,47.98,48.02,47.92,47.93,161497.0,47.7106,47.7504,47.6509,47.6609,161497.0
2025-05-13 13:00:00,47.93,48.01,47.83,47.89,201524.0,47.6609,47.7404,47.5615,47.6211,201524.0
2025-05-13 13:30:00,47.89,47.93,47.79,47.84,190641.0,47.6211,47.6609,47.5217,47.5714,190641.0
2025-05-13 14:00:00,47.84,47.86,47.7,47.71,117104.0,47.5714,47.5913,47.4322,47.4421,117104.0
2025-05-13 14:30:00,47.71,47.79,47.61,47.76,198358.0,47.4421,47.5217,47.3427,47.4918,198358.0
2025-05-13 15:00:00,47.76,47.82,47.73,47.74,120238.0,47.4918,47.5515,47.462,47.472,120238.0
2025-05-13 15:30:00,47.73,47.82,47.6,47.61,793559.0,47.462,47.5515,47.3327,47.3427,793559.0
2025-05-14 09:30:00,47.73,47.86,47.05,47.11,230402.0,47.462,47.5913,46.7858,46.8455,230402.0
2025-05-14 10:00:00,47.1,47.3,47.03,47.24,268231.0,46.8356,47.0344,46.7659,46.9748,268231.0
2025-05-14 10:30:00,47.24,47.32,47.18,47.19,144404.0,46.9748,47.0543,46.9151,46.925,144404.0
2025-05-14 11:00:00,47.19,47.33,47.1,47.31,113130.0,46.925,47.0643,46.8356,47.0444,113130.0
2025-05-14 11:30:00,47.3,47.35,47.2,47.22,83727.0,47.0344,47.0841,46.935,46.9549,83727.0
2025-05-14 12:00:00,47.21,47.26,47.17,47.21,100613.0,46.9449,46.9947,46.9052,46.9449,100613.0
2025-05-14 12:30:00,47.21,47.21,47.02,47.05,203913.0,46.9449,46.9449,46.756,46.7858,203913.0
2025-05-14 13:00:00,47.05,47.08,46.83,46.95,150630.0,46.7858,46.8157,46.5671,46.6864,150630.0
2025-05-14 13:30:00,46.95,47.06,46.93,47.05,299388.0,46.6864,46.7958,46.6665,46.7858,299388.0
2025-05-14 14:00:00,47.05,47.05,46.77,46.82,193167.0,46.7858,46.7858,46.5074,46.5571,193167.0
2025-05-14 14:30:00,46.83,47.07,46.83,46.99,87061.0,46.5671,46.8057,46.5671,46.7262,87061.0
2025-05-14 15:00:00,46.98,47.07,46.91,46.95,162385.0,46.7162,46.8057,46.6466,46.6864,162385.0
2025-05-14 15:30:00,46.94,47.07,46.92,46.97,626911.0,46.6765,46.8057,46.6566,46.7063,626911.0
2025-05-15 09:30:00,46.97,47.21,46.83,47.12,459368.0,46.7063,46.9449,46.5671,46.8554,459368.0
2025-05-15 10:00:00,47.12,47.24,46.99,47.07,136397.0,46.8554,46.9748,46.7262,46.8057,136397.0
2025-05-15 10:30:00,47.07,47.09,46.88,47.08,150143.0,46.8057,46.8256,46.6168,46.8157,150143.0
2025-05-15 11:00:00,47.07,47.19,47.03,47.17,176199.0,46.8057,46.925,46.7659,46.9052,176199.0
2025-05-15 11:30:00,47.17,47.29,47.15,47.19,263794.0,46.9052,47.0245,46.8853,46.925,263794.0
2025-05-15 12:00:00,47.2,47.35,47.2,47.28,135979.0,46.935,47.0841,46.935,47.0145,135979.0
2025-05-15 12:30:00,47.28,47.38,47.26,47.28,121207.0,47.0145,47.114,46.9947,47.0145,121207.0
2025-05-15 13:00:00,47.28,47.46,47.27,47.44,152830.0,47.0145,47.1935,47.0046,47.1736,152830.0
2025-05-15 13:30:00,47.44,47.46,47.37,47.39,162077.0,47.1736,47.1935,47.104,47.1239,162077.0
2025-05-15 14:00:00,47.39,47.42,47.29,47.38,127453.0,47.1239,47.1538,47.0245,47.114,127453.0
2025-05-15 14:30:00,47.38,47.47,47.36,47.4,125179.0,47.114,47.2035,47.0941,47.1339,125179.0
2025-05-15 15:00:00,47.4,47.52,47.39,47.45,176357.0,47.1339,47.2532,47.1239,47.1836,176357.0
2025-05-15 15:30:00,47.46,47.65,47.45,47.61,692852.0,47.1935,47.3825,47.1836,47.3427,692852.0
2025-05-16 09:30:00,47.7,47.74,47.46,47.7,305788.0,47.4322,47.472,47.1935,47.4322,305788.0
2025-05-16 10:00:00,47.69,47.71,47.53,47.59,102335.0,47.4222,47.4421,47.2631,47.3228,102335.0
2025-05-16 10:30:00,47.59,47.6,47.42,47.54,62481.0,47.3228,47.3327,47.1538,47.2731,62481.0
2025-05-16 11:00:00,47.54,47.63,47.48,47.62,92258.0,47.2731,47.3626,47.2134,47.3526,92258.0
2025-05-16 11:30:00,47.61,47.66,47.54,47.54,59066.0,47.3427,47.3924,47.2731,47.2731,59066.0
2025-05-16 12:00:00,47.55,47.63,47.53,47.54,58951.0,47.283,47.3626,47.2631,47.2731,58951.0
2025-05-16 12:30:00,47.54,47.68,47.54,47.67,81164.0,47.2731,47.4123,47.2731,47.4024,81164.0
2025-05-16 13:00:00,47.66,47.84,47.66,47.8,102486.0,47.3924,47.5714,47.3924,47.5316,102486.0
2025-05-16 13:30:00,47.8,47.94,47.77,47.94,135698.0,47.5316,47.6708,47.5018,47.6708,135698.0
2025-05-16 14:00:00,47.94,47.97,47.85,47.91,124260.0,47.6708,47.7007,47.5813,47.641,124260.0
2025-05-16 14:30:00,47.9,48.07,47.89,48.01,210103.0,47.6311,47.8001,47.6211,47.7404,210103.0
2025-05-16 15:00:00,48.02,48.16,48.01,48.02,346550.0,47.7504,47.8896,47.7404,47.7504,346550.0
2025-05-16 15:30:00,48.02,48.26,48.01,48.2,973144.0,47.7504,47.989,47.7404,47.9294,973144.0
2025-05-19 09:30:00,47.4,48.07,47.4,48.01,200207.0,47.1339,47.8001,47.1339,47.7404,200207.0
2025-05-19 10:00:00,48.0,48.1,47.72,47.8,155332.0,47.7305,47.8299,47.4521,47.5316,155332.0
2025-05-19 10:30:00,47.78,47.85,47.7,47.74,215363.0,47.5117,47.5813,47.4322,47.472,215363.0
2025-05-19 11:00:00,47.73,47.94,47.73,47.8,175345.0,47.462,47.6708,47.462,47.5316,175345.0
2025-05-19 11:30:00,47.8,47.96,47.79,47.94,144428.0,47.5316,47.6907,47.5217,47.6708,144428.0
2025-05-19 12:00:00,47.95,48.02,47.92,48.01,100958.0,47.6808,47.7504,47.6509,47.7404,100958.0
2025-05-19 12:30:00,48.01,48.03,47.95,48.01,187239.0,47.7404,47.7603,47.6808,47.7404,187239.0
2025-05-19 13:00:00,48.01,48.17,47.99,48.15,132664.0,47.7404,47.8995,47.7206,47.8797,132664.0
2025-05-19 13:30:00,48.14,48.16,48.05,48.06,118974.0,47.8697,47.8896,47.7802,47.7902,118974.0
2025-05-19 14:00:00,48.05,48.09,47.93,48.01,104384.0,47.7802,47.82,47.6609,47.7404,104384.0
2025-05-19 14:30:00,48.01,48.09,47.99,48.09,95880.0,47.7404,47.82,47.7206,47.82,95880.0
2025-05-19 15:00:00,48.09,48.13,47.88,47.89,267689.0,47.82,47.8598,47.6112,47.6211,267689.0
2025-05-19 15:30:00,47.9,48.15,47.89,48.12,674154.0,47.6311,47.8797,47.6211,47.8498,674154.0
2025-05-20 09:30:00,47.86,48.0,47.76,47.8,75669.0,47.5913,47.7305,47.4918,47.5316,75669.0
2025-05-20 10:00:00,47.81,47.98,47.8,47.95,87100.0,47.5416,47.7106,47.5316,47.6808,87100.0
2025-05-20 10:30:00,47.93,48.07,47.91,47.91,56711.0,47.6609,47.8001,47.641,47.641,56711.0
2025-05-20 11:00:00,47.9,47.95,47.87,47.89,100507.0,47.6311,47.6808,47.6012,47.6211,100507.0
2025-05-20 11:30:00,47.9,47.91,47.79,47.87,69331.0,47.6311,47.641,47.5217,47.6012,69331.0
2025-05-20 12:00:00,47.87,47.9,47.79,47.86,56991.0,47.6012,47.6311,47.5217,47.5913,56991.0
2025-05-20 12:30:00,47.86,47.92,47.83,47.91,88061.0,47.5913,47.6509,47.5615,47.641,88061.0
2025-05-20 13:00:00,47.9,47.94,47.88,47.92,86386.0,47.6311,47.6708,47.6112,47.6509,86386.0
2025-05-20 13:30:00,47.92,47.97,47.87,47.9,83661.0,47.6509,47.7007,47.6012,47.6311,83661.0
2025-05-20 14:00:00,47.91,47.93,47.62,47.64,75025.0,47.641,47.6609,47.3526,47.3725,75025.0
2025-05-20 14:30:00,47.63,47.75,47.62,47.69,73385.0,47.3626,47.4819,47.3526,47.4222,73385.0
2025-05-20 15:00:00,47.7,47.86,47.57,47.86,165716.0,47.4322,47.5913,47.3029,47.5913,165716.0
2025-05-20 15:30:00,47.86,48.0,47.76,47.98,437406.0,47.5913,47.7305,47.4918,47.7106,437406.0
2025-05-21 09:30:00,47.7,48.11,47.68,48.0,140891.0,47.4322,47.8399,47.4123,47.7305,140891.0
2025-05-21 10:00:00,48.01,48.38,47.99,48.23,458354.0,47.7404,48.1084,47.7206,47.9592,458354.0
2025-05-21 10:30:00,48.23,48.28,48.14,48.26,173570.0,47.9592,48.0089,47.8697,47.989,173570.0
2025-05-21 11:00:00,48.27,48.67,48.23,48.59,360716.0,47.999,48.3967,47.9592,48.3172,360716.0
2025-05-21 11:30:00,48.6,48.82,48.55,48.79,383492.0,48.3271,48.5459,48.2774,48.5161,383492.0
2025-05-21 12:00:00,48.8,49.07,48.79,48.97,387390.0,48.526,48.7945,48.5161,48.6951,387390.0
2025-05-21 12:30:00,48.97,49.23,48.93,49.11,463636.0,48.6951,48.9536,48.6553,48.8343,463636.0
2025-05-21 13:00:00,49.11,49.13,48.39,48.41,349972.0,48.8343,48.8542,48.1183,48.1382,349972.0
2025-05-21 13:30:00,48.39,48.78,48.33,48.63,409691.0,48.1183,48.5061,48.0586,48.357,409691.0
2025-05-21 14:00:00,48.64,48.67,48.35,48.58,232601.0,48.3669,48.3967,48.0785,48.3072,232601.0
2025-05-21 14:30:00,48.57,48.65,48.44,48.48,299231.0,48.2973,48.3768,48.168,48.2078,299231.0
2025-05-21 15:00:00,48.48,48.53,48.04,48.07,338296.0,48.2078,48.2575,47.7703,47.8001,338296.0
2025-05-21 15:30:00,48.08,48.45,48.07,48.17,1105856.0,47.8101,48.178,47.8001,47.8995,1105856.0
2025-05-22 09:30:00,48.17,48.61,47.94,48.57,413873.0,47.8995,48.3371,47.6708,48.2973,413873.0
2025-05-22 10:00:00,48.57,48.63,48.33,48.41,496844.0,48.2973,48.357,48.0586,48.1382,496844.0
2025-05-22 10:30:00,48.41,48.44,48.14,48.3,274138.0,48.1382,48.168,47.8697,48.0288,274138.0
2025-05-22 11:00:00,48.3,48.6,48.3,48.55,264484.0,48.0288,48.3271,48.0288,48.2774,264484.0
2025-05-22 11:30:00,48.56,48.69,48.53,48.61,218901.0,48.2874,48.4166,48.2575,48.3371,218901.0
2025-05-22 12:00:00,48.61,48.71,48.51,48.6,176469.0,48.3371,48.4365,48.2376,48.3271,176469.0
2025-05-22 12:30:00,48.61,48.7,48.59,48.62,175018.0,48.3371,48.4266,48.3172,48.347,175018.0
2025-05-22 13:00:00,48.62,48.89,48.59,48.87,301716.0,48.347,48.6155,48.3172,48.5956,301716.0
2025-05-22 13:30:00,48.86,48.91,48.77,48.84,216216.0,48.5857,48.6354,48.4962,48.5658,216216.0
2025-05-22 14:00:00,48.83,48.9,48.82,48.83,189964.0,48.5558,48.6254,48.5459,48.5558,189964.0
2025-05-22 14:30:00,48.82,48.87,48.74,48.83,142265.0,48.5459,48.5956,48.4663,48.5558,142265.0
2025-05-22 15:00:00,48.83,48.91,48.81,48.86,285165.0,48.5558,48.6354,48.536,48.5857,285165.0
2025-05-22 15:30:00,48.86,48.87,48.49,48.52,942381.0,48.5857,48.5956,48.2177,48.2476,942381.0
2025-05-23 09:30:00,47.85,48.37,47.67,48.24,220956.0,47.5813,48.0984,47.4024,47.9692,220956.0
2025-05-23 10:00:00,48.25,48.46,48.18,48.24,149492.0,47.9791,48.1879,47.9095,47.9692,149492.0
2025-05-23 10:30:00,48.24,48.33,48.06,48.08,137620.0,47.9692,48.0586,47.7902,47.8101,137620.0
2025-05-23 11:00:00,48.07,48.32,48.07,48.3,120120.0,47.8001,48.0487,47.8001,48.0288,120120.0
2025-05-23 11:30:00,48.3,48.42,48.25,48.27,131501.0,48.0288,48.1481,47.9791,47.999,131501.0
2025-05-23 12:00:00,48.26,48.37,48.17,48.26,188220.0,47.989,48.0984,47.8995,47.989,188220.0
2025-05-23 12:30:00,48.24,48.33,48.14,48.22,73582.0,47.9692,48.0586,47.8697,47.9493,73582.0
2025-05-23 13:00:00,48.22,48.45,48.2,48.45,83686.0,47.9493,48.178,47.9294,48.178,83686.0
2025-05-23 13:30:00,48.44,48.49,48.38,48.43,78582.0,48.168,48.2177,48.1084,48.1581,78582.0
2025-05-23 14:00:00,48.42,48.48,48.31,48.39,109119.0,48.1481,48.2078,48.0388,48.1183,109119.0
2025-05-23 14:30:00,48.4,48.46,48.37,48.42,85975.0,48.1283,48.1879,48.0984,48.1481,85975.0
2025-05-23 15:00:00,48.42,48.45,48.3,48.33,118797.0,48.1481,48.178,48.0288,48.0586,118797.0
2025-05-23 15:30:00,48.34,48.47,48.27,48.36,591264.0,48.0686,48.1979,47.999,48.0885,591264.0
2025-05-27 09:30:00,49.0,49.1,48.62,48.82,175723.0,48.7249,48.8243,48.347,48.5459,175723.0
2025-05-27 10:00:00,48.84,49.19,48.83,49.15,145306.0,48.5658,48.9138,48.5558,48.874,145306.0
2025-05-27 10:30:00,49.16,49.38,49.12,49.37,145625.0,48.884,49.1028,48.8442,49.0928,145625.0
2025-05-27 11:00:00,49.37,49.57,49.37,49.48,321713.0,49.0928,49.2917,49.0928,49.2022,321713.0
2025-05-27 11:30:00,49.48,49.6,49.43,49.51,164727.0,49.2022,49.3215,49.1525,49.232,164727.0
2025-05-27 12:00:00,49.52,49.61,49.51,49.6,156896.0,49.242,49.3315,49.232,49.3215,156896.0
2025-05-27 12:30:00,49.6,49.67,49.51,49.52,190823.0,49.3215,49.3911,49.232,49.242,190823.0
2025-05-27 13:00:00,49.52,49.6,49.52,49.55,102372.0,49.242,49.3215,49.242,49.2718,102372.0
2025-05-27 13:30:00,49.55,49.62,49.52,49.57,164246.0,49.2718,49.3414,49.242,49.2917,164246.0
2025-05-27 14:00:00,49.57,49.61,49.49,49.52,120124.0,49.2917,49.3315,49.2121,49.242,120124.0
2025-05-27 14:30:00,49.52,49.59,49.49,49.58,155542.0,49.242,49.3116,49.2121,49.3016,155542.0
2025-05-27 15:00:00,49.58,49.72,49.54,49.7,381518.0,49.3016,49.4408,49.2619,49.421,381518.0
2025-05-27 15:30:00,49.7,49.95,49.63,49.92,1502137.0,49.421,49.6696,49.3513,49.6397,1502137.0
2025-05-28 09:30:00,50.0,50.05,49.74,49.89,253497.0,49.7193,49.769,49.4607,49.6099,253497.0
2025-05-28 10:00:00,49.9,49.91,49.52,49.54,398981.0,49.6198,49.6298,49.242,49.2619,398981.0
2025-05-28 10:30:00,49.55,49.64,49.49,49.51,177810.0,49.2718,49.3613,49.2121,49.232,177810.0
2025-05-28 11:00:00,49.51,49.56,49.45,49.5,187787.0,49.232,49.2817,49.1724,49.2221,187787.0
2025-05-28 11:30:00,49.49,49.5,49.25,49.26,183750.0,49.2121,49.2221,48.9735,48.9834,183750.0
2025-05-28 12:00:00,49.27,49.41,49.27,49.39,87722.0,48.9934,49.1326,48.9934,49.1127,87722.0
2025-05-28 12:30:00,49.38,49.45,49.38,49.42,91322.0,49.1028,49.1724,49.1028,49.1425,91322.0
2025-05-28 13:00:00,49.42,49.49,49.4,49.48,70706.0,49.1425,49.2121,49.1226,49.2022,70706.0
2025-05-28 13:30:00,49.48,49.53,49.41,49.47,203183.0,49.2022,49.2519,49.1326,49.1922,203183.0
2025-05-28 14:00:00,49.47,49.61,49.47,49.54,105950.0,49.1922,49.3315,49.1922,49.2619,105950.0
2025-05-28 14:30:00,49.54,49.54,49.35,49.51,160683.0,49.2619,49.2619,49.0729,49.232,160683.0
2025-05-28 15:00:00,49.52,49.6,49.46,49.48,217855.0,49.242,49.3215,49.1823,49.2022,217855.0
2025-05-28 15:30:00,49.47,49.5,49.22,49.46,1142105.0,49.1922,49.2221,48.9436,49.1823,1142105.0
2025-05-29 09:30:00,50.12,50.19,49.66,49.83,494103.0,49.8386,49.9082,49.3812,49.5502,494103.0
2025-05-29 10:00:00,49.83,49.89,49.52,49.69,303424.0,49.5502,49.6099,49.242,49.411,303424.0
2025-05-29 10:30:00,49.68,49.87,49.6,49.86,196534.0,49.4011,49.59,49.3215,49.5801,196534.0
2025-05-29 11:00:00,49.86,49.88,49.65,49.81,167931.0,49.5801,49.5999,49.3712,49.5303,167931.0
2025-05-29 11:30:00,49.81,49.82,49.49,49.55,119541.0,49.5303,49.5403,49.2121,49.2718,119541.0
2025-05-29 12:00:00,49.54,49.72,49.46,49.69,194228.0,49.2619,49.4408,49.1823,49.411,194228.0
2025-05-29 12:30:00,49.69,49.79,49.64,49.76,131485.0,49.411,49.5104,49.3613,49.4806,131485.0
2025-05-29 13:00:00,49.75,49.81,49.7,49.73,116664.0,49.4707,49.5303,49.421,49.4508,116664.0
2025-05-29 13:30:00,49.72,49.88,49.71,49.8,124722.0,49.4408,49.5999,49.4309,49.5204,124722.0
2025-05-29 14:00:00,49.8,49.9,49.77,49.77,149335.0,49.5204,49.6198,49.4906,49.4906,149335.0
2025-05-29 14:30:00,49.78,49.93,49.78,49.82,180144.0,49.5005,49.6497,49.5005,49.5403,180144.0
2025-05-29 15:00:00,49.83,49.85,49.69,49.77,296115.0,49.5502,49.5701,49.411,49.4906,296115.0
2025-05-29 15:30:00,49.77,50.02,49.75,49.97,931395.0,49.4906,49.7392,49.4707,49.6894,931395.0
2025-05-30 09:30:00,49.35,49.56,49.15,49.25,308931.0,49.35,49.56,49.15,49.25,308931.0
2025-05-30 10:00:00,49.27,49.63,49.27,49.62,285867.0,49.27,49.63,49.27,49.62,285867.0
2025-05-30 10:30:00,49.63,49.78,49.58,49.62,268065.0,49.63,49.78,49.58,49.62,268065.0
2025-05-30 11:00:00,49.62,49.65,49.29,49.43,227174.0,49.62,49.65,49.29,49.43,227174.0
2025-05-30 11:30:00,49.41,49.43,49.07,49.3,185568.0,49.41,49.43,49.07,49.3,185568.0
2025-05-30 12:00:00,49.31,49.33,48.98,48.98,275321.0,49.31,49.33,48.98,48.98,275321.0
2025-05-30 12:30:00,48.98,49.11,48.88,49.03,207214.0,48.98,49.11,48.88,49.03,207214.0
2025-05-30 13:00:00,49.03,49.24,49.0,49.22,123411.0,49.03,49.24,49.0,49.22,123411.0
2025-05-30 13:30:00,49.22,49.3,49.19,49.22,135745.0,49.22,49.3,49.19,49.22,135745.0
2025-05-30 14:00:00,49.23,49.41,49.23,49.35,179697.0,49.23,49.41,49.23,49.35,179697.0
2025-05-30 14:30:00,49.35,49.41,49.26,49.41,227369.0,49.35,49.41,49.26,49.41,227369.0
2025-05-30 15:00:00,49.41,49.64,49.4,49.61,497360.0,49.41,49.64,49.4,49.61,497360.0
2025-05-30 15:30:00,49.61,49.76,49.41,49.57,1575136.0,49.61,49.76,49.41,49.57,1575136.0
2025-06-02 09:30:00,49.18,49.74,49.09,49.63,324544.0,49.18,49.74,49.09,49.63,324544.0
2025-06-02 10:00:00,49.62,49.85,49.51,49.84,263165.0,49.62,49.85,49.51,49.84,263165.0
2025-06-02 10:30:00,49.84,49.99,49.81,49.93,466042.0,49.84,49.99,49.81,49.93,466042.0
2025-06-02 11:00:00,49.94,50.01,49.71,49.73,181179.0,49.94,50.01,49.71,49.73,181179.0
2025-06-02 11:30:00,49.74,49.83,49.59,49.79,145689.0,49.74,49.83,49.59,49.79,145689.0
2025-06-02 12:00:00,49.78,49.79,49.54,49.59,110269.0,49.78,49.79,49.54,49.59,110269.0
2025-06-02 12:30:00,49.6,49.68,49.56,49.65,103029.0,49.6,49.68,49.56,49.65,103029.0
2025-06-02 13:00:00,49.66,49.71,49.61,49.64,72373.0,49.66,49.71,49.61,49.64,72373.0
2025-06-02 13:30:00,49.63,49.7,49.62,49.67,81547.0,49.63,49.7,49.62,49.67,81547.0
2025-06-02 14:00:00,49.67,49.82,49.6,49.78,104566.0,49.67,49.82,49.6,49.78,104566.0
2025-06-02 14:30:00,49.8,49.9,49.77,49.85,153633.0,49.8,49.9,49.77,49.85,153633.0
2025-06-02 15:00:00,49.86,49.91,49.76,49.88,259408.0,49.86,49.91,49.76,49.88,259408.0
2025-06-02 15:30:00,49.88,50.06,49.85,50.05,847132.0,49.88,50.06,49.85,50.05,847132.0
2025-06-03 09:30:00,50.14,50.49,50.08,50.42,313703.0,50.14,50.49,50.08,50.42,313703.0
2025-06-03 10:00:00,50.42,50.69,50.42,50.57,213451.0,50.42,50.69,50.42,50.57,213451.0
2025-06-03 10:30:00,50.55,50.65,50.48,50.51,175249.0,50.55,50.65,50.48,50.51,175249.0
2025-06-03 11:00:00,50.51,50.68,50.47,50.65,150317.0,50.51,50.68,50.47,50.65,150317.0
2025-06-03 11:30:00,50.66,50.87,50.64,50.85,163145.0,50.66,50.87,50.64,50.85,163145.0
2025-06-03 12:00:00,50.85,51.08,50.82,51.04,260451.0,50.85,51.08,50.82,51.04,260451.0
2025-06-03 12:30:00,51.04,51.1,50.97,51.03,101867.0,51.04,51.1,50.97,51.03,101867.0
2025-06-03 13:00:00,51.03,51.09,50.97,50.98,108991.0,51.03,51.09,50.97,50.98,108991.0
2025-06-03 13:30:00,50.98,51.01,50.83,50.84,77258.0,50.98,51.01,50.83,50.84,77258.0
2025-06-03 14:00:00,50.84,50.85,50.68,50.78,79296.0,50.84,50.85,50.68,50.78,79296.0
2025-06-03 14:30:00,50.78,50.88,50.76,50.79,120650.0,50.78,50.88,50.76,50.79,120650.0
2025-06-03 15:00:00,50.79,50.84,50.67,50.7,168737.0,50.79,50.84,50.67,50.7,168737.0
2025-06-03 15:30:00,50.7,50.81,50.63,50.79,728208.0,50.7,50.81,50.63,50.79,728208.0
2025-06-04 09:30:00,51.1,51.1,50.84,50.93,180793.0,51.1,51.1,50.84,50.93,180793.0
2025-06-04 10:00:00,50.9,51.18,50.72,51.18,218961.0,50.9,51.18,50.72,51.18,218961.0
2025-06-04 10:30:00,51.18,51.36,51.17,51.35,124182.0,51.18,51.36,51.17,51.35,124182.0
2025-06-04 11:00:00,51.35,51.47,51.33,51.37,125624.0,51.35,51.47,51.33,51.37,125624.0
2025-06-04 11:30:00,51.36,51.39,51.15,51.31,163068.0,51.36,51.39,51.15,51.31,163068.0
2025-06-04 12:00:00,51.3,51.34,51.18,51.24,97566.0,51.3,51.34,51.18,51.24,97566.0
2025-06-04 12:30:00,51.25,51.31,51.22,51.26,69905.0,51.25,51.31,51.22,51.26,69905.0
2025-06-04 13:00:00,51.26,51.33,51.18,51.26,69723.0,51.26,51.33,51.18,51.26,69723.0
2025-06-04 13:30:00,51.26,51.29,51.21,51.25,86255.0,51.26,51.29,51.21,51.25,86255.0
2025-06-04 14:00:00,51.25,51.29,51.15,51.16,145665.0,51.25,51.29,51.15,51.16,145665.0
2025-06-04 14:30:00,51.17,51.18,51.0,51.03,256860.0,51.17,51.18,51.0,51.03,256860.0
2025-06-04 15:00:00,51.03,51.12,50.98,51.0,142733.0,51.03,51.12,50.98,51.0,142733.0
2025-06-04 15:30:00,51.0,51.0,50.76,50.76,718538.0,51.0,51.0,50.76,50.76,718538.0
2025-06-05 09:30:00,50.83,50.96,50.51,50.57,167653.0,50.83,50.96,50.51,50.57,167653.0
2025-06-05 10:00:00,50.56,50.84,50.56,50.72,73694.0,50.56,50.84,50.56,50.72,73694.0
2025-06-05 10:30:00,50.73,50.9,50.56,50.83,98204.0,50.73,50.9,50.56,50.83,98204.0
2025-06-05 11:00:00,50.83,51.03,50.82,51.02,67255.0,50.83,51.03,50.82,51.02,67255.0
2025-06-05 11:30:00,51.02,51.1,50.96,51.05,103883.0,51.02,51.1,50.96,51.05,103883.0
2025-06-05 12:00:00,51.05,51.08,50.93,51.07,90694.0,51.05,51.08,50.93,51.07,90694.0
2025-06-05 12:30:00,51.07,51.1,50.89,50.9,218164.0,51.07,51.1,50.89,50.9,218164.0
2025-06-05 13:00:00,50.89,51.17,50.86,51.15,105240.0,50.89,51.17,50.86,51.15,105240.0
2025-06-05 13:30:00,51.16,51.16,51.01,51.05,112869.0,51.16,51.16,51.01,51.05,112869.0
2025-06-05 14:00:00,51.03,51.09,50.88,51.07,206740.0,51.03,51.09,50.88,51.07,206740.0
2025-06-05 14:30:00,51.08,51.15,51.04,51.05,162295.0,51.08,51.15,51.04,51.05,162295.0
2025-06-05 15:00:00,51.05,51.1,50.63,50.8,267923.0,51.05,51.1,50.63,50.8,267923.0
2025-06-05 15:30:00,50.82,51.05,50.78,50.86,582826.0,50.82,51.05,50.78,50.86,582826.0
2025-06-06 09:30:00,51.31,51.54,51.1,51.23,159229.0,51.31,51.54,51.1,51.23,159229.0
2025-06-06 10:00:00,51.23,51.28,50.96,51.13,234018.0,51.23,51.28,50.96,51.13,234018.0
2025-06-06 10:30:00,51.14,51.44,51.13,51.21,194271.0,51.14,51.44,51.13,51.21,194271.0
2025-06-06 11:00:00,51.22,51.29,50.94,51.01,90082.0,51.22,51.29,50.94,51.01,90082.0
2025-06-06 11:30:00,51.02,51.11,50.98,51.04,94618.0,51.02,51.11,50.98,51.04,94618.0
2025-06-06 12:00:00,51.04,51.12,51.02,51.05,135787.0,51.04,51.12,51.02,51.05,135787.0
2025-06-06 12:30:00,51.05,51.08,50.96,51.03,98370.0,51.05,51.08,50.96,51.03,98370.0
2025-06-06 13:00:00,51.04,51.05,50.94,50.94,75871.0,51.04,51.05,50.94,50.94,75871.0
2025-06-06 13:30:00,50.95,51.01,50.89,50.9,93827.0,50.95,51.01,50.89,50.9,93827.0
2025-06-06 14:00:00,50.91,51.01,50.88,50.89,77644.0,50.91,51.01,50.88,50.89,77644.0
2025-06-06 14:30:00,50.9,50.95,50.72,50.77,206041.0,50.9,50.95,50.72,50.77,206041.0
2025-06-06 15:00:00,50.77,50.84,50.7,50.79,206672.0,50.77,50.84,50.7,50.79,206672.0
2025-06-06 15:30:00,50.79,50.87,50.69,50.7,576714.0,50.79,50.87,50.69,50.7,576714.0
2025-06-09 09:30:00,50.84,51.0,50.31,50.92,279820.0,50.84,51.0,50.31,50.92,279820.0
2025-06-09 10:00:00,50.91,51.13,50.83,51.01,134428.0,50.91,51.13,50.83,51.01,134428.0
2025-06-09 10:30:00,51.01,51.15,50.96,51.09,177384.0,51.01,51.15,50.96,51.09,177384.0
2025-06-09 11:00:00,51.09,51.14,51.04,51.05,114745.0,51.09,51.14,51.04,51.05,114745.0
2025-06-09 11:30:00,51.05,51.17,51.04,51.12,56567.0,51.05,51.17,51.04,51.12,56567.0
2025-06-09 12:00:00,51.12,51.14,51.04,51.06,66134.0,51.12,51.14,51.04,51.06,66134.0
2025-06-09 12:30:00,51.07,51.13,50.99,51.1,58600.0,51.07,51.13,50.99,51.1,58600.0
2025-06-09 13:00:00,51.1,51.16,50.79,51.1,233181.0,51.1,51.16,50.79,51.1,233181.0
2025-06-09 13:30:00,51.1,51.16,51.06,51.15,70424.0,51.1,51.16,51.06,51.15,70424.0
2025-06-09 14:00:00,51.15,51.17,51.12,51.14,64757.0,51.15,51.17,51.12,51.14,64757.0
2025-06-09 14:30:00,51.14,51.24,51.11,51.18,103255.0,51.14,51.24,51.11,51.18,103255.0
2025-06-09 15:00:00,51.18,51.22,51.11,51.18,113586.0,51.18,51.22,51.11,51.18,113586.0
2025-06-09 15:30:00,51.18,51.18,50.87,50.89,400372.0,51.18,51.18,50.87,50.89,400372.0
2025-06-10 09:30:00,50.99,51.18,50.79,50.84,109924.0,50.99,51.18,50.79,50.84,109924.0
2025-06-10 10:00:00,50.85,50.93,50.54,50.58,77681.0,50.85,50.93,50.54,50.58,77681.0
2025-06-10 10:30:00,50.58,50.7,50.49,50.54,162169.0,50.58,50.7,50.49,50.54,162169.0
2025-06-10 11:00:00,50.54,50.63,50.45,50.46,72036.0,50.54,50.63,50.45,50.46,72036.0
2025-06-10 11:30:00,50.46,50.49,50.21,50.48,74144.0,50.46,50.49,50.21,50.48,74144.0
2025-06-10 12:00:00,50.48,50.61,50.48,50.6,54589.0,50.48,50.61,50.48,50.6,54589.0
2025-06-10 12:30:00,50.6,50.75,50.57,50.69,110962.0,50.6,50.75,50.57,50.69,110962.0
2025-06-10 13:00:00,50.69,50.7,50.48,50.49,76482.0,50.69,50.7,50.48,50.49,76482.0
2025-06-10 13:30:00,50.48,50.53,50.44,50.47,60313.0,50.48,50.53,50.44,50.47,60313.0
2025-06-10 14:00:00,50.47,50.47,50.31,50.33,125383.0,50.47,50.47,50.31,50.33,125383.0
2025-06-10 14:30:00,50.34,50.61,50.33,50.57,99819.0,50.34,50.61,50.33,50.57,99819.0
2025-06-10 15:00:00,50.58,50.71,50.55,50.59,117644.0,50.58,50.71,50.55,50.59,117644.0
2025-06-10 15:30:00,50.58,50.68,50.49,50.64,509364.0,50.58,50.68,50.49,50.64,509364.0
2025-06-11 09:30:00,50.77,50.77,50.34,50.55,125951.0,50.77,50.77,50.34,50.55,125951.0
2025-06-11 10:00:00,50.56,50.64,50.43,50.48,88004.0,50.56,50.64,50.43,50.48,88004.0
2025-06-11 10:30:00,50.47,50.63,50.44,50.57,93450.0,50.47,50.63,50.44,50.57,93450.0
2025-06-11 11:00:00,50.57,50.62,50.4,50.41,113865.0,50.57,50.62,50.4,50.41,113865.0
2025-06-11 11:30:00,50.41,50.5,50.35,50.41,78242.0,50.41,50.5,50.35,50.41,78242.0
2025-06-11 12:00:00,50.42,50.45,50.29,50.41,71604.0,50.42,50.45,50.29,50.41,71604.0
2025-06-11 12:30:00,50.42,50.49,50.36,50.48,49594.0,50.42,50.49,50.36,50.48,49594.0
2025-06-11 13:00:00,50.47,50.61,50.47,50.6,68739.0,50.47,50.61,50.47,50.6,68739.0
2025-06-11 13:30:00,50.6,50.64,50.51,50.51,69490.0,50.6,50.64,50.51,50.51,69490.0
2025-06-11 14:00:00,50.51,50.54,50.28,50.38,106338.0,50.51,50.54,50.28,50.38,106338.0
2025-06-11 14:30:00,50.38,50.49,50.33,50.34,76980.0,50.38,50.49,50.33,50.34,76980.0
2025-06-11 15:00:00,50.34,50.42,50.3,50.34,158449.0,50.34,50.42,50.3,50.34,158449.0
2025-06-11 15:30:00,50.34,50.48,50.25,50.45,464448.0,50.34,50.48,50.25,50.45,464448.0
2025-06-12 09:30:00,50.08,50.43,49.94,50.3,112056.0,50.08,50.43,49.94,50.3,112056.0
2025-06-12 10:00:00,50.29,50.7,50.26,50.65,89824.0,50.29,50.7,50.26,50.65,89824.0
2025-06-12 10:30:00,50.66,50.69,50.52,50.52,111656.0,50.66,50.69,50.52,50.52,111656.0
2025-06-12 11:00:00,50.52,50.64,50.4,50.47,156371.0,50.52,50.64,50.4,50.47,156371.0
2025-06-12 11:30:00,50.45,50.49,50.34,50.39,94711.0,50.45,50.49,50.34,50.39,94711.0
2025-06-12 12:00:00,50.38,50.58,50.37,50.56,235780.0,50.38,50.58,50.37,50.56,235780.0
2025-06-12 12:30:00,50.54,50.79,50.53,50.72,471496.0,50.54,50.79,50.53,50.72,471496.0
2025-06-12 13:00:00,50.72,50.79,50.56,50.57,115303.0,50.72,50.79,50.56,50.57,115303.0
2025-06-12 13:30:00,50.57,50.67,50.52,50.62,198554.0,50.57,50.67,50.52,50.62,198554.0
2025-06-12 14:00:00,50.62,50.74,50.61,50.68,470660.0,50.62,50.74,50.61,50.68,470660.0
2025-06-12 14:30:00,50.67,50.71,50.6,50.64,101845.0,50.67,50.71,50.6,50.64,101845.0
2025-06-12 15:00:00,50.63,50.67,50.52,50.67,241492.0,50.63,50.67,50.52,50.67,241492.0
2025-06-12 15:30:00,50.66,50.84,50.64,50.83,805532.0,50.66,50.84,50.64,50.83,805532.0
2025-06-13 09:30:00,50.09,50.45,50.03,50.07,302264.0,50.09,50.45,50.03,50.07,302264.0
2025-06-13 10:00:00,50.12,50.2,49.93,49.98,190384.0,50.12,50.2,49.93,49.98,190384.0
2025-06-13 10:30:00,50.0,50.27,49.98,50.23,92573.0,50.0,50.27,49.98,50.23,92573.0
2025-06-13 11:00:00,50.23,50.44,50.19,50.43,106282.0,50.23,50.44,50.19,50.43,106282.0
2025-06-13 11:30:00,50.44,50.5,50.36,50.45,149608.0,50.44,50.5,50.36,50.45,149608.0
2025-06-13 12:00:00,50.47,50.55,50.39,50.45,117727.0,50.47,50.55,50.39,50.45,117727.0
2025-06-13 12:30:00,50.45,50.52,50.42,50.44,236978.0,50.45,50.52,50.42,50.44,236978.0
2025-06-13 13:00:00,50.42,50.43,50.15,50.15,84932.0,50.42,50.43,50.15,50.15,84932.0
2025-06-13 13:30:00,50.15,50.19,49.96,49.97,284446.0,50.15,50.19,49.96,49.97,284446.0
2025-06-13 14:00:00,49.97,50.0,49.72,49.72,216531.0,49.97,50.0,49.72,49.72,216531.0
2025-06-13 14:30:00,49.71,49.73,49.55,49.69,88387.0,49.71,49.73,49.55,49.69,88387.0
2025-06-13 15:00:00,49.68,49.71,49.49,49.51,113645.0,49.68,49.71,49.49,49.51,113645.0
2025-06-13 15:30:00,49.52,49.64,49.47,49.59,440888.0,49.52,49.64,49.47,49.59,440888.0
2025-06-16 09:30:00,50.14,50.3,49.81,50.21,138896.0,50.14,50.3,49.81,50.21,138896.0
2025-06-16 10:00:00,50.21,50.36,50.1,50.34,206050.0,50.21,50.36,50.1,50.34,206050.0
2025-06-16 10:30:00,50.34,50.55,50.34,50.54,134108.0,50.34,50.55,50.34,50.54,134108.0
2025-06-16 11:00:00,50.54,50.55,50.31,50.36,305932.0,50.54,50.55,50.31,50.36,305932.0
2025-06-16 11:30:00,50.36,50.45,50.33,50.38,133573.0,50.36,50.45,50.33,50.38,133573.0
2025-06-16 12:00:00,50.39,50.43,50.35,50.39,68556.0,50.39,50.43,50.35,50.39,68556.0
2025-06-16 12:30:00,50.38,50.52,50.36,50.48,271113.0,50.38,50.52,50.36,50.48,271113.0
2025-06-16 13:00:00,50.47,50.64,50.46,50.63,196112.0,50.47,50.64,50.46,50.63,196112.0
2025-06-16 13:30:00,50.64,50.8,50.62,50.73,230564.0,50.64,50.8,50.62,50.73,230564.0
2025-06-16 14:00:00,50.73,50.82,50.71,50.75,101090.0,50.73,50.82,50.71,50.75,101090.0
2025-06-16 14:30:00,50.75,50.76,50.65,50.7,116791.0,50.75,50.76,50.65,50.7,116791.0
2025-06-16 15:00:00,50.7,50.78,50.64,50.68,343125.0,50.7,50.78,50.64,50.68,343125.0
2025-06-16 15:30:00,50.68,50.81,50.62,50.8,599805.0,50.68,50.81,50.62,50.8,599805.0
2025-06-17 09:30:00,50.56,51.09,50.35,51.0,183635.0,50.56,51.09,50.35,51.0,183635.0
2025-06-17 10:00:00,51.02,51.1,50.86,50.92,178961.0,51.02,51.1,50.86,50.92,178961.0
2025-06-17 10:30:00,50.92,50.99,50.78,50.8,76793.0,50.92,50.99,50.78,50.8,76793.0
2025-06-17 11:00:00,50.79,50.85,50.7,50.71,165648.0,50.79,50.85,50.7,50.71,165648.0
2025-06-17 11:30:00,50.7,50.81,50.64,50.76,76031.0,50.7,50.81,50.64,50.76,76031.0
2025-06-17 12:00:00,50.76,50.83,50.71,50.78,60842.0,50.76,50.83,50.71,50.78,60842.0
2025-06-17 12:30:00,50.78,50.81,50.55,50.57,88534.0,50.78,50.81,50.55,50.57,88534.0
2025-06-17 13:00:00,50.57,50.62,50.52,50.53,54474.0,50.57,50.62,50.52,50.53,54474.0
2025-06-17 13:30:00,50.51,50.68,50.45,50.55,81377.0,50.51,50.68,50.45,50.55,81377.0
2025-06-17 14:00:00,50.55,50.55,50.44,50.47,68027.0,50.55,50.55,50.44,50.47,68027.0
2025-06-17 14:30:00,50.47,50.56,50.43,50.54,53772.0,50.47,50.56,50.43,50.54,53772.0
2025-06-17 15:00:00,50.55,50.57,50.47,50.48,83991.0,50.55,50.57,50.47,50.48,83991.0
2025-06-17 15:30:00,50.48,50.53,50.42,50.48,415845.0,50.48,50.53,50.42,50.48,415845.0
2025-06-18 09:30:00,50.6,50.67,50.36,50.63,159795.0,50.6,50.67,50.36,50.63,159795.0
2025-06-18 10:00:00,50.63,50.82,50.53,50.78,154295.0,50.63,50.82,50.53,50.78,154295.0
2025-06-18 10:30:00,50.78,50.85,50.67,50.71,90917.0,50.78,50.85,50.67,50.71,90917.0
2025-06-18 11:00:00,50.7,50.72,50.57,50.59,70410.0,50.7,50.72,50.57,50.59,70410.0
2025-06-18 11:30:00,50.6,50.66,50.55,50.56,67820.0,50.6,50.66,50.55,50.56,67820.0
2025-06-18 12:00:00,50.56,50.67,50.55,50.59,48494.0,50.56,50.67,50.55,50.59,48494.0
2025-06-18 12:30:00,50.59,50.63,50.51,50.53,60750.0,50.59,50.63,50.51,50.53,60750.0
2025-06-18 13:00:00,50.53,50.58,50.48,50.52,75277.0,50.53,50.58,50.48,50.52,75277.0
2025-06-18 13:30:00,50.52,50.64,50.47,50.61,60774.0,50.52,50.64,50.47,50.61,60774.0
2025-06-18 14:00:00,50.62,50.78,50.52,50.6,98093.0,50.62,50.78,50.52,50.6,98093.0
2025-06-18 14:30:00,50.59,50.76,50.28,50.3,137357.0,50.59,50.76,50.28,50.3,137357.0
2025-06-18 15:00:00,50.3,50.52,50.24,50.27,124799.0,50.3,50.52,50.24,50.27,124799.0
2025-06-18 15:30:00,50.26,50.55,50.25,50.45,588506.0,50.26,50.55,50.25,50.45,588506.0
2025-06-20 09:30:00,50.8,50.8,50.27,50.59,511530.0,50.8,50.8,50.27,50.59,511530.0
2025-06-20 10:00:00,50.58,50.7,50.32,50.47,108796.0,50.58,50.7,50.32,50.47,108796.0
2025-06-20 10:30:00,50.47,50.53,50.17,50.28,81999.0,50.47,50.53,50.17,50.28,81999.0
2025-06-20 11:00:00,50.23,50.41,50.23,50.36,84479.0,50.23,50.41,50.23,50.36,84479.0
2025-06-20 11:30:00,50.36,50.47,50.32,50.34,93804.0,50.36,50.47,50.32,50.34,93804.0
2025-06-20 12:00:00,50.35,50.39,50.24,50.26,50350.0,50.35,50.39,50.24,50.26,50350.0
2025-06-20 12:30:00,50.27,50.31,50.16,50.19,111992.0,50.27,50.31,50.16,50.19,111992.0
2025-06-20 13:00:00,50.17,50.25,50.0,50.01,62819.0,50.17,50.25,50.0,50.01,62819.0
2025-06-20 13:30:00,50.0,50.14,49.97,50.14,66113.0,50.0,50.14,49.97,50.14,66113.0
2025-06-20 14:00:00,50.13,50.2,50.11,50.17,68724.0,50.13,50.2,50.11,50.17,68724.0
2025-06-20 14:30:00,50.18,50.23,50.07,50.08,80393.0,50.18,50.23,50.07,50.08,80393.0
2025-06-20 15:00:00,50.08,50.25,50.08,50.18,142575.0,50.08,50.25,50.08,50.18,142575.0
2025-06-20 15:30:00,50.19,50.44,50.19,50.41,550391.0,50.19,50.44,50.19,50.41,550391.0